WNS Holdings Ltd (WNS) Exchange: NYSE

Data as of March 28, 2024

$50.00 ($-0.71) -1.40%

WNS Holdings Ltd - Daily Information
Click for more stock information on WNS Holdings Ltd.
Daily Information Data
Date March 28, 2024
Open $50.93
Previous Close $50.00
High $51.75
Low $49.94
Adjusted Open $50.93
Previous Adjusted Close $50.00
Adjusted High $51.75
Adjusted Low $49.94

About WNS Holdings Ltd (WNS)

WNS Holdings Ltd. (NYSE: WNS) is a leading global business process management (BPM) company. The company was established in 1996 and listed on the New York Stock Exchange in 2006. Since then, it has grown to serve clients in more than 40 countries and four continents. Its offerings range from industry-specific solutions to specialized analytics, including finance and accounting, customer service, HR services, analytics, and digital and real-time marketing services. Additionally, WNS’s automation-assisted solutions and Machine Learning capabilities provide a fully integrated view of clients’ businesses and operations. WNS believes in delivering outstanding results to its clients through a combination of a global delivery model, domain-expertise, process excellence and technology innovation. With this, WNS is continuously driving customer experience, efficiency and productivity throughout its service offerings.

Historical Stock Data for WNS Holdings Ltd (WNS)

Date Open High Low Close Adj.Close Volume
2024-03-27 $50.93 $51.75 $49.94 $50.00 $50.00 450,458
2024-03-26 $50.73 $51.87 $50.51 $50.71 $50.71 355,085
2024-03-25 $51.50 $52.36 $50.30 $50.40 $50.40 498,640
2024-03-22 $52.47 $52.49 $51.30 $51.52 $51.52 281,047
2024-03-21 $54.77 $55.05 $52.27 $52.44 $52.44 297,953
2024-03-20 $53.76 $55.00 $53.40 $54.78 $54.78 175,512
2024-03-19 $53.00 $54.70 $53.00 $53.88 $53.88 201,695
2024-03-18 $52.53 $53.61 $51.68 $53.15 $53.15 404,014
2024-03-15 $53.49 $54.94 $51.81 $52.40 $52.40 1,137,763
2024-03-14 $56.08 $56.08 $53.36 $53.83 $53.83 577,395
2024-03-13 $57.34 $57.88 $56.31 $56.55 $56.55 96,843
2024-03-12 $56.81 $57.58 $56.39 $57.36 $57.36 128,641
2024-03-11 $58.27 $59.11 $56.55 $56.81 $56.81 109,182
2024-03-08 $57.68 $59.49 $57.22 $58.78 $58.78 274,532
2024-03-07 $56.91 $57.58 $56.32 $57.51 $57.51 178,912
2024-03-06 $58.85 $59.01 $56.49 $56.63 $56.63 190,716
2024-03-05 $58.79 $59.22 $57.92 $58.62 $58.62 274,387
2024-03-04 $59.36 $59.55 $58.12 $59.13 $59.13 315,551
2024-03-01 $57.71 $59.89 $57.17 $59.51 $59.51 372,201
2024-02-29 $58.13 $58.40 $56.70 $57.70 $57.70 428,888
2024-02-28 $56.72 $58.24 $55.24 $57.78 $57.78 300,349
2024-02-27 $60.19 $61.64 $57.44 $57.70 $57.70 262,378
2024-02-26 $61.98 $62.12 $60.05 $60.15 $60.15 277,544
2024-02-23 $61.48 $62.42 $61.01 $61.70 $61.70 458,932
2024-02-22 $59.60 $61.24 $59.60 $61.00 $61.00 455,567
2024-02-21 $60.53 $62.32 $59.85 $59.86 $59.86 509,664
2024-02-20 $58.88 $61.32 $58.75 $60.61 $60.61 585,202
2024-02-16 $59.09 $60.23 $59.04 $59.61 $59.61 504,903
2024-02-15 $58.81 $60.62 $58.60 $59.21 $59.21 383,103
2024-02-14 $56.13 $58.95 $56.13 $58.48 $58.48 383,545
2024-02-13 $57.87 $58.86 $55.55 $55.56 $55.56 445,275
2024-02-12 $58.36 $59.13 $57.82 $58.90 $58.90 703,843
2024-02-09 $58.12 $58.88 $57.12 $58.19 $58.19 816,112
2024-02-08 $58.95 $60.24 $57.85 $57.95 $57.95 619,293
2024-02-07 $60.78 $60.78 $58.93 $59.00 $59.00 277,858
2024-02-06 $59.89 $61.69 $59.83 $60.49 $60.49 250,711
2024-02-05 $61.09 $61.24 $59.06 $60.21 $60.21 241,032
2024-02-02 $68.79 $68.93 $56.38 $61.00 $61.00 2,181,207
2024-02-01 $69.92 $72.40 $69.77 $72.04 $72.04 245,432
2024-01-31 $70.05 $70.50 $69.22 $69.35 $69.35 213,557
2024-01-30 $70.73 $71.27 $69.61 $69.99 $69.99 134,480
2024-01-29 $70.28 $71.53 $69.44 $70.71 $70.71 400,390
2024-01-26 $69.00 $71.44 $68.94 $70.43 $70.43 292,245
2024-01-25 $68.94 $69.19 $67.90 $68.71 $68.71 242,831
2024-01-24 $70.33 $70.33 $68.17 $68.43 $68.43 295,485
2024-01-23 $72.00 $72.57 $69.09 $69.70 $69.70 386,429
2024-01-22 $68.00 $71.57 $68.00 $71.57 $71.57 404,248
2024-01-19 $64.38 $67.94 $64.38 $67.82 $67.82 287,913
2024-01-18 $70.00 $70.00 $62.09 $62.94 $62.94 400,758
2024-01-17 $65.60 $65.78 $64.55 $64.95 $64.95 271,566
2024-01-16 $65.50 $66.70 $65.43 $65.90 $65.90 368,739
2024-01-12 $65.35 $66.28 $65.11 $65.97 $65.97 118,644
2024-01-11 $63.36 $65.51 $62.52 $64.77 $64.77 249,897
2024-01-10 $63.32 $63.89 $62.97 $63.28 $63.28 138,396
2024-01-09 $62.75 $63.53 $62.12 $63.31 $63.31 113,592
2024-01-08 $62.69 $63.80 $61.12 $63.25 $63.25 319,857
2024-01-05 $61.77 $62.30 $60.16 $61.51 $61.51 83,504
2024-01-04 $61.62 $62.11 $60.57 $61.52 $61.52 138,202
2024-01-03 $61.73 $62.46 $60.06 $61.11 $61.11 225,889
2024-01-02 $63.22 $63.35 $61.72 $61.86 $61.86 130,096
2023-12-29 $63.22 $64.09 $62.72 $63.20 $63.20 153,481
2023-12-28 $63.50 $63.66 $62.85 $63.56 $63.56 201,802
2023-12-27 $64.32 $65.49 $63.51 $63.75 $63.75 217,318
2023-12-26 $63.67 $64.54 $62.62 $64.18 $64.18 198,173
2023-12-22 $64.75 $65.35 $63.84 $63.95 $63.95 147,688
2023-12-21 $63.51 $64.31 $63.09 $63.77 $63.77 91,360
2023-12-20 $65.09 $65.41 $63.16 $63.21 $63.21 144,027
2023-12-19 $63.90 $65.27 $63.77 $64.96 $64.96 491,927
2023-12-18 $64.28 $64.63 $63.12 $63.64 $63.64 250,149
2023-12-15 $64.41 $65.38 $63.41 $63.74 $63.74 455,090
2023-12-14 $64.00 $65.69 $64.00 $64.79 $64.79 267,386
2023-12-13 $61.71 $64.03 $61.54 $63.91 $63.91 259,334
2023-12-12 $61.25 $61.97 $60.56 $61.59 $61.59 240,626
2023-12-11 $60.72 $61.80 $60.13 $61.28 $61.28 257,723
2023-12-08 $60.08 $61.68 $59.49 $61.26 $61.26 336,102
2023-12-07 $58.85 $60.46 $58.23 $60.38 $60.38 140,175
2023-12-06 $58.95 $60.65 $58.00 $58.85 $58.85 425,501
2023-12-05 $59.17 $59.79 $58.42 $58.82 $58.82 308,600
2023-12-04 $59.13 $60.00 $58.76 $59.77 $59.77 162,082
2023-12-01 $59.45 $60.10 $58.68 $59.15 $59.15 363,989
2023-11-30 $58.86 $60.13 $58.86 $59.48 $59.48 110,932
2023-11-29 $58.75 $60.17 $58.75 $59.08 $59.08 216,787
2023-11-28 $58.04 $60.10 $58.04 $58.43 $58.43 320,944
2023-11-27 $58.24 $59.20 $57.88 $58.80 $58.80 549,403
2023-11-24 $58.37 $59.51 $58.22 $58.33 $58.33 145,313
2023-11-22 $57.83 $59.54 $57.83 $58.19 $58.19 262,719
2023-11-21 $57.99 $58.31 $56.96 $57.25 $57.25 264,317
2023-11-20 $57.99 $58.98 $57.88 $58.03 $58.03 296,269
2023-11-17 $58.05 $58.91 $57.57 $58.41 $58.41 342,379
2023-11-16 $58.18 $58.51 $56.96 $58.01 $58.01 177,374
2023-11-15 $57.78 $59.18 $57.78 $57.86 $57.86 162,680
2023-11-14 $57.22 $58.13 $56.47 $57.61 $57.61 399,387
2023-11-13 $56.00 $56.98 $55.84 $56.08 $56.08 125,160
2023-11-10 $56.40 $57.18 $54.90 $56.81 $56.81 216,793
2023-11-09 $57.61 $58.21 $55.72 $56.15 $56.15 518,970
2023-11-08 $57.21 $58.69 $56.82 $57.82 $57.82 292,066
2023-11-07 $56.17 $57.58 $55.15 $56.98 $56.98 192,172
2023-11-06 $57.11 $57.22 $56.12 $57.16 $57.16 130,079
2023-11-03 $56.58 $57.72 $55.49 $56.87 $56.87 229,891
2023-11-02 $53.99 $56.05 $53.18 $55.98 $55.98 182,458
2023-11-01 $54.41 $54.52 $52.14 $53.23 $53.23 403,478
2023-10-31 $54.21 $54.94 $53.58 $54.32 $54.32 363,385
2023-10-30 $53.78 $54.12 $52.30 $54.03 $54.03 232,867
2023-10-27 $55.27 $55.66 $53.20 $53.35 $53.35 341,815
2023-10-26 $54.87 $57.00 $54.16 $55.12 $55.12 407,348
2023-10-25 $55.45 $55.96 $54.23 $54.53 $54.53 506,586
2023-10-24 $58.62 $59.34 $55.51 $55.90 $55.90 395,255
2023-10-23 $57.43 $58.75 $56.34 $58.62 $58.62 350,577
2023-10-20 $56.74 $58.32 $55.50 $56.88 $56.88 643,233
2023-10-19 $64.00 $64.01 $51.84 $55.88 $55.88 2,211,368
2023-10-18 $68.84 $69.50 $67.94 $68.69 $68.69 225,801
2023-10-17 $69.22 $70.18 $68.11 $69.28 $69.28 157,626
2023-10-16 $68.27 $70.96 $67.64 $70.01 $70.01 344,150
2023-10-13 $67.80 $68.22 $67.27 $67.79 $67.79 166,896
2023-10-12 $68.68 $69.20 $66.87 $67.55 $67.55 120,432
2023-10-11 $70.89 $74.55 $69.22 $69.36 $69.36 293,263
2023-10-10 $69.41 $69.87 $68.16 $69.50 $69.50 193,202
2023-10-09 $68.50 $69.66 $67.40 $69.15 $69.15 87,427
2023-10-06 $66.75 $68.98 $66.36 $68.66 $68.66 109,893
2023-10-05 $69.68 $69.96 $66.66 $67.15 $67.15 130,987
2023-10-04 $68.74 $71.06 $67.50 $70.19 $70.19 239,948
2023-10-03 $67.51 $69.16 $67.34 $69.00 $69.00 229,936
2023-10-02 $68.10 $68.79 $67.57 $68.06 $68.06 163,298
2023-09-29 $70.06 $70.93 $68.46 $68.46 $68.46 251,682
2023-09-28 $68.97 $70.85 $68.97 $69.66 $69.66 227,041
2023-09-27 $68.62 $69.67 $67.48 $69.46 $69.46 180,816
2023-09-26 $68.29 $68.80 $67.47 $67.79 $67.79 376,662
2023-09-25 $67.52 $69.00 $66.62 $68.80 $68.80 208,218
2023-09-22 $67.90 $68.84 $67.42 $67.61 $67.61 187,105
2023-09-21 $68.08 $68.57 $66.47 $67.37 $67.37 229,084
2023-09-20 $66.74 $68.83 $66.74 $68.67 $68.67 163,804
2023-09-19 $66.58 $67.95 $65.91 $66.75 $66.75 207,701
2023-09-18 $64.92 $66.20 $64.61 $65.50 $65.50 179,690
2023-09-15 $66.50 $66.80 $64.73 $64.94 $64.94 213,033
2023-09-14 $65.74 $66.61 $65.05 $66.50 $66.50 180,638
2023-09-13 $65.03 $66.23 $64.67 $65.47 $65.47 228,943
2023-09-12 $64.86 $65.45 $64.28 $65.16 $65.16 254,711
2023-09-11 $66.34 $66.34 $65.20 $65.20 $65.20 165,287
2023-09-08 $65.85 $66.82 $64.83 $66.02 $66.02 184,430
2023-09-07 $64.40 $65.99 $64.40 $65.50 $65.50 146,757
2023-09-06 $66.00 $66.81 $64.21 $64.78 $64.78 183,421
2023-09-05 $65.81 $66.66 $65.00 $66.26 $66.26 184,971
2023-09-01 $65.59 $66.07 $65.17 $65.92 $65.92 96,198
2023-08-31 $65.80 $66.83 $64.90 $65.35 $65.35 231,966
2023-08-30 $65.28 $67.00 $64.48 $66.24 $66.24 191,150
2023-08-29 $64.18 $65.91 $63.80 $65.36 $65.36 199,829
2023-08-28 $65.06 $65.31 $63.37 $64.06 $64.06 120,773
2023-08-25 $63.64 $65.06 $63.23 $64.33 $64.33 126,937
2023-08-24 $64.90 $64.90 $63.23 $63.89 $63.89 85,574
2023-08-23 $64.27 $65.00 $63.69 $64.48 $64.48 156,446
2023-08-22 $63.52 $64.24 $62.75 $63.89 $63.89 100,392
2023-08-21 $62.37 $63.92 $62.29 $63.36 $63.36 101,427
2023-08-18 $62.19 $62.59 $60.79 $62.58 $62.58 219,872
2023-08-17 $61.59 $62.55 $61.59 $62.19 $62.19 284,711
2023-08-16 $62.00 $62.67 $61.89 $61.95 $61.95 181,568
2023-08-15 $63.49 $63.62 $61.88 $62.01 $62.01 175,501
2023-08-14 $63.91 $64.49 $62.86 $64.37 $64.37 149,085
2023-08-11 $63.97 $64.78 $63.74 $64.46 $64.46 130,752
2023-08-10 $63.47 $65.99 $63.40 $64.84 $64.84 205,054
2023-08-09 $64.04 $64.90 $62.29 $63.22 $63.22 394,638
2023-08-08 $65.16 $65.85 $63.41 $64.01 $64.01 1,045,847
2023-08-07 $67.45 $67.80 $65.59 $66.04 $66.04 280,683
2023-08-04 $69.15 $69.38 $67.42 $67.42 $67.42 160,662
2023-08-03 $69.65 $70.59 $68.14 $68.49 $68.49 178,882
2023-08-02 $70.92 $71.08 $69.41 $69.54 $69.54 320,963
2023-08-01 $69.77 $71.43 $68.95 $71.29 $71.29 200,562
2023-07-31 $68.92 $70.47 $68.92 $69.11 $69.11 203,144
2023-07-28 $69.07 $70.57 $67.74 $68.62 $68.62 213,207
2023-07-27 $74.54 $75.12 $68.93 $69.07 $69.07 331,418
2023-07-26 $72.54 $74.84 $72.53 $74.45 $74.45 310,871
2023-07-25 $71.99 $73.22 $71.99 $72.54 $72.54 332,085
2023-07-24 $71.52 $72.28 $70.80 $71.81 $71.81 225,230
2023-07-21 $70.92 $73.58 $70.80 $71.40 $71.40 414,443
2023-07-20 $74.54 $74.54 $67.41 $68.43 $68.43 761,196
2023-07-19 $72.61 $73.42 $71.95 $72.70 $72.70 197,791
2023-07-18 $72.03 $73.56 $71.71 $72.43 $72.43 155,058
2023-07-17 $70.72 $73.04 $70.38 $72.38 $72.38 357,392
2023-07-14 $70.25 $71.69 $69.50 $70.92 $70.92 315,310
2023-07-13 $69.17 $71.47 $68.61 $70.25 $70.25 345,364
2023-07-12 $71.15 $71.45 $67.34 $68.45 $68.45 535,331
2023-07-11 $70.67 $71.38 $69.51 $70.38 $70.38 320,638
2023-07-10 $73.33 $74.08 $69.53 $70.00 $70.00 495,220
2023-07-07 $74.05 $74.70 $73.81 $73.93 $73.93 182,538
2023-07-06 $73.59 $74.55 $73.01 $74.00 $74.00 253,101
2023-07-05 $72.97 $74.37 $72.62 $73.82 $73.82 276,059
2023-07-03 $73.43 $73.63 $72.60 $73.45 $73.45 261,192
2023-06-30 $72.72 $74.25 $72.30 $73.72 $73.72 526,145
2023-06-29 $71.39 $72.76 $71.22 $72.28 $72.28 205,303
2023-06-28 $70.71 $71.78 $69.72 $71.56 $71.56 486,533
2023-06-27 $67.88 $71.74 $67.61 $71.00 $71.00 965,608
2023-06-26 $67.79 $68.96 $67.42 $67.65 $67.65 306,113
2023-06-23 $69.18 $69.55 $67.45 $67.59 $67.59 500,242
2023-06-22 $70.71 $71.19 $69.56 $69.78 $69.78 827,481
2023-06-21 $71.78 $71.78 $69.90 $71.14 $71.14 335,574
2023-06-20 $71.20 $72.90 $71.12 $72.09 $72.09 315,127
2023-06-16 $74.37 $75.20 $71.40 $71.63 $71.63 286,893
2023-06-15 $74.55 $75.26 $72.77 $74.32 $74.32 531,235
2023-06-14 $75.30 $76.48 $74.70 $74.92 $74.92 223,207
2023-06-13 $74.60 $75.69 $74.46 $75.23 $75.23 172,816
2023-06-12 $74.57 $74.85 $73.53 $74.15 $74.15 341,230
2023-06-09 $74.67 $75.77 $74.27 $74.43 $74.43 180,118
2023-06-08 $75.66 $75.95 $74.37 $74.71 $74.71 196,951
2023-06-07 $76.50 $77.99 $74.83 $75.60 $75.60 375,858
2023-06-06 $77.07 $77.40 $75.42 $76.15 $76.15 394,934
2023-06-05 $77.20 $77.79 $76.15 $76.83 $76.83 442,711
2023-06-02 $77.39 $78.32 $77.00 $78.13 $78.13 362,317
2023-06-01 $77.71 $78.96 $77.31 $77.36 $77.36 391,333
2023-05-31 $78.23 $79.02 $77.48 $77.70 $77.70 360,400
2023-05-30 $79.80 $80.27 $78.13 $78.89 $78.89 649,747
2023-05-26 $78.07 $79.87 $78.07 $79.55 $79.55 471,312
2023-05-25 $77.69 $78.50 $77.50 $77.99 $77.99 321,719
2023-05-24 $77.69 $78.53 $77.48 $77.81 $77.81 396,406
2023-05-23 $75.72 $77.96 $75.39 $77.90 $77.90 575,898
2023-05-22 $72.45 $76.22 $71.89 $75.98 $75.98 588,400
2023-05-19 $70.25 $72.36 $70.07 $71.30 $71.30 315,724
2023-05-18 $71.17 $71.81 $69.43 $69.56 $69.56 319,647
2023-05-17 $71.65 $72.36 $71.26 $71.65 $71.65 751,964
2023-05-16 $71.74 $72.26 $70.87 $71.23 $71.23 310,857
2023-05-15 $71.22 $72.42 $71.21 $71.92 $71.92 631,245
2023-05-12 $71.79 $71.87 $69.42 $71.13 $71.13 674,268
2023-05-11 $71.60 $72.08 $70.62 $71.38 $71.38 607,673
2023-05-10 $74.39 $74.92 $71.28 $71.59 $71.59 625,174
2023-05-09 $75.29 $75.29 $73.52 $73.93 $73.93 683,913
2023-05-08 $77.69 $78.65 $74.62 $75.15 $75.15 383,663
2023-05-05 $84.09 $84.74 $77.57 $77.71 $77.71 1,038,035
2023-05-04 $88.25 $88.93 $83.75 $84.14 $84.14 491,961
2023-05-03 $90.14 $91.88 $88.39 $88.56 $88.56 242,083
2023-05-02 $90.00 $90.32 $89.23 $90.07 $90.07 112,079
2023-05-01 $90.23 $90.50 $89.50 $90.01 $90.01 49,365
2023-04-28 $90.72 $91.60 $89.94 $90.17 $90.17 78,765
2023-04-27 $88.67 $91.18 $88.03 $90.32 $90.32 132,997
2023-04-26 $87.98 $88.61 $86.21 $87.88 $87.88 209,653
2023-04-25 $89.59 $89.89 $87.34 $87.85 $87.85 76,922
2023-04-24 $91.40 $91.97 $89.99 $90.18 $90.18 72,013
2023-04-21 $91.11 $92.35 $90.23 $91.73 $91.73 127,681
2023-04-20 $89.83 $91.68 $89.83 $90.72 $90.72 127,737
2023-04-19 $90.26 $90.36 $89.55 $90.04 $90.04 116,004
2023-04-18 $90.30 $90.88 $89.20 $90.30 $90.30 105,259
2023-04-17 $90.54 $91.35 $88.90 $89.76 $89.76 119,013
2023-04-14 $91.19 $92.30 $89.72 $90.11 $90.11 68,791
2023-04-13 $90.68 $91.72 $90.68 $91.25 $91.25 127,715
2023-04-12 $92.33 $92.57 $90.43 $90.64 $90.64 201,549
2023-04-11 $91.80 $92.51 $91.13 $91.66 $91.66 107,693
2023-04-10 $91.74 $92.13 $90.82 $91.50 $91.50 201,416
2023-04-06 $91.88 $92.32 $91.36 $91.87 $91.87 79,533
2023-04-05 $91.03 $92.18 $90.89 $91.91 $91.91 96,763
2023-04-04 $92.79 $92.81 $91.00 $91.46 $91.46 98,369
2023-04-03 $93.17 $94.96 $92.05 $92.70 $92.70 100,478
2023-03-31 $92.79 $94.17 $92.61 $93.17 $93.17 116,736
2023-03-30 $91.67 $92.84 $91.21 $92.37 $92.37 122,849
2023-03-29 $89.43 $91.59 $88.30 $91.01 $91.01 239,443
2023-03-28 $90.09 $90.42 $88.23 $88.59 $88.59 112,841
2023-03-27 $89.61 $90.00 $88.01 $89.72 $89.72 317,680
2023-03-24 $89.04 $90.04 $87.97 $88.85 $88.85 83,044
2023-03-23 $88.71 $89.82 $88.08 $89.17 $89.17 130,517
2023-03-22 $90.52 $90.82 $88.54 $88.59 $88.59 89,398
2023-03-21 $90.87 $90.87 $89.70 $90.22 $90.22 89,352
2023-03-20 $90.38 $91.15 $89.41 $90.20 $90.20 172,317
2023-03-17 $90.37 $91.08 $89.71 $89.97 $89.97 144,778
2023-03-16 $89.10 $90.92 $88.81 $90.60 $90.60 89,133
2023-03-15 $89.83 $90.28 $88.89 $89.49 $89.49 178,003
2023-03-14 $90.07 $91.01 $89.50 $90.98 $90.98 124,907
2023-03-13 $88.52 $90.58 $88.52 $89.62 $89.62 182,862
2023-03-10 $90.98 $91.02 $89.19 $89.62 $89.62 165,863
2023-03-09 $92.14 $92.87 $91.38 $91.60 $91.60 165,530
2023-03-08 $91.74 $92.59 $90.69 $92.36 $92.36 150,847
2023-03-07 $90.09 $91.42 $90.09 $90.63 $90.63 253,784
2023-03-06 $89.40 $90.09 $89.05 $90.00 $90.00 126,974
2023-03-03 $89.28 $89.84 $89.01 $89.29 $89.29 63,976
2023-03-02 $88.29 $90.08 $87.71 $89.25 $89.25 210,390
2023-03-01 $86.72 $88.59 $86.43 $88.55 $88.55 216,737
2023-02-28 $86.05 $87.72 $85.91 $86.92 $86.92 228,467
2023-02-27 $87.93 $88.09 $86.03 $86.14 $86.14 119,377
2023-02-24 $87.23 $87.84 $86.09 $87.16 $87.16 66,849
2023-02-23 $87.31 $87.95 $86.45 $87.73 $87.73 73,580
2023-02-22 $87.65 $87.73 $86.03 $86.91 $86.91 132,288
2023-02-21 $85.12 $87.26 $84.90 $87.06 $87.06 149,104
2023-02-17 $86.05 $86.41 $85.25 $85.77 $85.77 84,793
2023-02-16 $85.11 $86.41 $84.78 $86.10 $86.10 113,896
2023-02-15 $86.68 $87.73 $85.73 $86.49 $86.49 162,376
2023-02-14 $88.80 $88.96 $87.03 $87.03 $87.03 127,173
2023-02-13 $87.69 $88.66 $86.57 $88.66 $88.66 105,157
2023-02-10 $87.64 $87.77 $86.55 $87.24 $87.24 197,114
2023-02-09 $88.12 $88.75 $87.38 $87.39 $87.39 48,114
2023-02-08 $88.30 $88.80 $87.43 $87.57 $87.57 84,016
2023-02-07 $86.72 $88.62 $86.07 $88.17 $88.17 203,228
2023-02-06 $86.99 $88.02 $86.37 $86.95 $86.95 277,023
2023-02-03 $88.44 $88.53 $87.21 $87.81 $87.81 120,888
2023-02-02 $86.07 $88.93 $86.07 $88.93 $88.93 313,400
2023-02-01 $84.93 $86.26 $84.89 $86.02 $86.02 271,266
2023-01-31 $84.04 $85.47 $83.61 $84.73 $84.73 177,679
2023-01-30 $85.30 $85.63 $84.28 $84.61 $84.61 117,136
2023-01-27 $85.19 $85.68 $84.04 $85.39 $85.39 111,651
2023-01-26 $84.94 $85.87 $84.50 $85.87 $85.87 126,775
2023-01-25 $83.20 $85.33 $83.16 $84.40 $84.40 216,146
2023-01-24 $83.61 $85.04 $83.56 $84.48 $84.48 102,225
2023-01-23 $82.26 $85.53 $82.15 $85.21 $85.21 355,888
2023-01-20 $83.89 $84.14 $82.50 $82.50 $82.50 143,386
2023-01-19 $83.51 $84.51 $82.19 $83.37 $83.37 123,905
2023-01-18 $83.85 $85.33 $83.41 $83.41 $83.41 150,522
2023-01-17 $84.49 $86.34 $83.96 $84.00 $84.00 122,162
2023-01-13 $84.39 $85.79 $84.08 $84.87 $84.87 164,091
2023-01-12 $84.64 $86.00 $83.92 $85.34 $85.34 138,107
2023-01-11 $83.25 $85.78 $83.25 $84.77 $84.77 143,225
2023-01-10 $82.86 $83.40 $82.72 $83.28 $83.28 113,334
2023-01-09 $81.50 $83.26 $81.50 $82.83 $82.83 146,931
2023-01-06 $79.66 $81.25 $78.66 $81.20 $81.20 82,945
2023-01-05 $79.87 $80.05 $78.76 $79.65 $79.65 88,040
2023-01-04 $79.20 $81.47 $79.06 $80.53 $80.53 121,803
2023-01-03 $80.53 $80.55 $78.86 $79.23 $79.23 157,831
2022-12-30 $80.51 $80.51 $79.09 $79.99 $79.99 92,158
2022-12-29 $79.02 $81.16 $78.40 $80.23 $80.23 69,844
2022-12-28 $80.65 $80.96 $78.19 $78.63 $78.63 144,123
2022-12-27 $79.06 $80.50 $79.06 $80.21 $80.21 128,961
2022-12-23 $79.03 $79.54 $77.56 $79.27 $79.27 97,825
2022-12-22 $79.02 $80.68 $78.13 $78.97 $78.97 260,682
2022-12-21 $76.93 $79.64 $76.34 $79.56 $79.56 191,506
2022-12-20 $76.11 $77.33 $76.00 $76.80 $76.80 93,665
2022-12-19 $79.84 $80.02 $75.50 $76.50 $76.50 199,180
2022-12-16 $79.47 $80.54 $78.79 $80.14 $80.14 229,554
2022-12-15 $81.17 $81.31 $78.48 $79.50 $79.50 205,859
2022-12-14 $81.46 $82.12 $80.02 $81.84 $81.84 290,074
2022-12-13 $83.73 $84.12 $80.18 $81.71 $81.71 231,733
2022-12-12 $81.33 $82.09 $80.68 $81.74 $81.74 188,042
2022-12-09 $82.05 $83.14 $81.48 $81.52 $81.52 88,257
2022-12-08 $82.99 $83.30 $82.34 $82.57 $82.57 110,003
2022-12-07 $84.07 $84.07 $81.94 $82.25 $82.25 202,851
2022-12-06 $83.13 $85.29 $81.11 $82.34 $82.34 114,479
2022-12-05 $83.95 $84.72 $83.03 $83.56 $83.56 81,492
2022-12-02 $83.41 $84.79 $83.22 $84.37 $84.37 149,966
2022-12-01 $84.34 $85.29 $83.61 $84.43 $84.43 109,556
2022-11-30 $82.49 $84.85 $81.82 $84.32 $84.32 165,293
2022-11-29 $84.01 $84.97 $82.09 $82.45 $82.45 140,491
2022-11-28 $83.51 $84.74 $83.51 $84.01 $84.01 145,629
2022-11-25 $83.56 $84.71 $83.56 $84.20 $84.20 29,612
2022-11-23 $85.19 $86.10 $83.87 $84.24 $84.24 77,484
2022-11-22 $84.43 $86.07 $84.24 $85.74 $85.74 102,755
2022-11-21 $84.89 $85.35 $83.58 $84.52 $84.52 107,983
2022-11-18 $82.98 $85.86 $82.83 $85.53 $85.53 201,917
2022-11-17 $81.69 $82.93 $81.23 $82.58 $82.58 126,804
2022-11-16 $82.89 $83.63 $82.56 $82.74 $82.74 173,757
2022-11-15 $83.63 $85.03 $83.35 $83.69 $83.69 117,680
2022-11-14 $82.55 $84.34 $81.94 $82.54 $82.54 364,648
2022-11-11 $83.48 $84.13 $82.77 $83.70 $83.70 130,953
2022-11-10 $84.58 $85.35 $83.37 $83.73 $83.73 127,235
2022-11-09 $80.98 $82.10 $80.52 $81.81 $81.81 161,410
2022-11-08 $83.62 $83.85 $80.83 $82.09 $82.09 213,375
2022-11-07 $83.63 $83.63 $82.36 $83.11 $83.11 190,494
2022-11-04 $83.08 $84.66 $82.25 $83.24 $83.24 174,384
2022-11-03 $82.68 $83.78 $82.05 $82.50 $82.50 151,071
2022-11-02 $84.70 $85.39 $83.50 $83.71 $83.71 155,237
2022-11-01 $86.15 $86.22 $84.69 $84.96 $84.96 116,853
2022-10-31 $84.77 $86.84 $84.51 $86.08 $86.08 206,672
2022-10-28 $84.17 $86.21 $83.51 $85.56 $85.56 107,793
2022-10-27 $84.00 $84.98 $83.25 $84.28 $84.28 226,713
2022-10-26 $83.42 $85.49 $83.42 $83.77 $83.77 110,236
2022-10-25 $81.81 $83.66 $81.67 $83.22 $83.22 284,242
2022-10-24 $81.86 $82.20 $79.84 $81.65 $81.65 152,883
2022-10-21 $81.25 $82.90 $80.36 $81.96 $81.96 197,252
2022-10-20 $85.00 $85.97 $80.87 $81.11 $81.11 198,792
2022-10-19 $84.03 $84.19 $82.21 $83.07 $83.07 141,257
2022-10-18 $84.74 $85.33 $83.28 $84.53 $84.53 236,256
2022-10-17 $82.69 $84.40 $82.69 $83.63 $83.63 117,796
2022-10-14 $83.70 $84.88 $81.22 $81.52 $81.52 132,795
2022-10-13 $79.13 $84.35 $78.56 $83.47 $83.47 147,287
2022-10-12 $82.55 $82.55 $80.69 $80.69 $80.69 115,287
2022-10-11 $81.34 $83.82 $80.49 $82.19 $82.19 390,634
2022-10-10 $82.18 $82.18 $81.34 $81.52 $81.52 77,467
2022-10-07 $82.67 $82.88 $81.97 $82.32 $82.32 134,571
2022-10-06 $83.91 $84.52 $83.55 $84.34 $84.34 170,915
2022-10-05 $83.68 $84.98 $83.25 $84.43 $84.43 232,779
2022-10-04 $83.25 $84.89 $82.58 $84.68 $84.68 160,691
2022-10-03 $82.24 $83.26 $80.57 $81.83 $81.83 180,385
2022-09-30 $80.36 $82.02 $80.26 $81.84 $81.84 259,298
2022-09-29 $80.56 $81.17 $79.23 $80.21 $80.21 168,597
2022-09-28 $78.95 $81.32 $78.15 $81.31 $81.31 224,992
2022-09-27 $80.50 $80.98 $77.75 $78.66 $78.66 149,113
2022-09-26 $79.78 $80.06 $78.47 $79.74 $79.74 388,555
2022-09-23 $80.22 $80.22 $78.60 $80.11 $80.11 140,501
2022-09-22 $81.80 $81.80 $80.27 $81.37 $81.37 139,954
2022-09-21 $82.83 $83.66 $82.00 $82.19 $82.19 112,625
2022-09-20 $82.99 $83.38 $81.82 $82.88 $82.88 194,083
2022-09-19 $82.94 $83.69 $82.21 $83.21 $83.21 95,007
2022-09-16 $82.25 $83.06 $82.07 $82.94 $82.94 161,562
2022-09-15 $84.95 $85.50 $82.85 $83.35 $83.35 82,572
2022-09-14 $86.00 $86.29 $84.81 $85.67 $85.67 93,943
2022-09-13 $85.41 $86.36 $85.41 $86.14 $86.14 114,713
2022-09-12 $87.18 $87.51 $86.67 $86.98 $86.98 71,788
2022-09-09 $86.00 $87.66 $85.04 $86.77 $86.77 162,086
2022-09-08 $84.26 $85.55 $83.82 $85.24 $85.24 117,357
2022-09-07 $83.59 $84.78 $83.26 $84.70 $84.70 151,612
2022-09-06 $83.40 $83.56 $82.58 $83.37 $83.37 142,692
2022-09-02 $84.34 $85.12 $82.53 $82.92 $82.92 118,428
2022-09-01 $83.75 $84.60 $82.93 $84.52 $84.52 135,425
2022-08-31 $85.53 $85.91 $84.24 $84.25 $84.25 152,967
2022-08-30 $86.00 $86.00 $84.59 $84.83 $84.83 174,880
2022-08-29 $84.74 $86.11 $84.65 $85.44 $85.44 73,948
2022-08-26 $87.59 $87.59 $85.42 $85.68 $85.68 109,038
2022-08-25 $85.53 $87.36 $85.44 $87.36 $87.36 178,386
2022-08-24 $86.22 $86.57 $85.26 $85.51 $85.51 90,545
2022-08-23 $86.07 $87.12 $85.69 $86.24 $86.24 140,260
2022-08-22 $86.30 $86.97 $85.60 $85.81 $85.81 76,512
2022-08-19 $86.62 $88.59 $86.58 $87.45 $87.45 181,729
2022-08-18 $87.58 $88.23 $87.13 $87.60 $87.60 99,749
2022-08-17 $87.50 $88.75 $86.96 $87.83 $87.83 64,901
2022-08-16 $87.68 $89.16 $87.01 $88.48 $88.48 142,604
2022-08-15 $86.48 $87.67 $86.48 $87.42 $87.42 40,762
2022-08-12 $86.48 $87.94 $86.48 $87.40 $87.40 73,587
2022-08-11 $87.26 $88.60 $86.60 $86.67 $86.67 171,846
2022-08-10 $86.64 $88.06 $85.65 $87.45 $87.45 135,155
2022-08-09 $86.14 $86.39 $85.17 $85.55 $85.55 122,700
2022-08-08 $86.47 $87.46 $85.87 $86.49 $86.49 239,223
2022-08-05 $85.43 $86.57 $83.94 $86.15 $86.15 176,929
2022-08-04 $86.19 $86.19 $85.19 $86.07 $86.07 188,248
2022-08-03 $85.65 $86.71 $85.14 $85.73 $85.73 144,759
2022-08-02 $85.83 $86.37 $84.91 $85.81 $85.81 113,435
2022-08-01 $86.82 $87.79 $86.31 $86.56 $86.56 90,240
2022-07-29 $85.83 $87.51 $85.70 $86.71 $86.71 316,981
2022-07-28 $84.58 $86.54 $84.02 $86.27 $86.27 187,819
2022-07-27 $83.00 $84.15 $82.60 $84.00 $84.00 205,867
2022-07-26 $81.48 $83.07 $81.02 $82.93 $82.93 310,445
2022-07-25 $84.52 $84.52 $80.64 $81.21 $81.21 161,476
2022-07-22 $82.87 $85.12 $82.87 $84.92 $84.92 470,088
2022-07-21 $79.34 $82.59 $77.70 $82.18 $82.18 176,855
2022-07-20 $78.98 $79.79 $78.08 $78.73 $78.73 281,114
2022-07-19 $78.41 $79.63 $77.31 $79.00 $79.00 307,133
2022-07-18 $77.45 $79.03 $76.82 $77.71 $77.71 256,117
2022-07-15 $75.57 $77.43 $74.45 $77.26 $77.26 203,537
2022-07-14 $73.45 $75.19 $73.18 $74.94 $74.94 113,245
2022-07-13 $73.67 $74.89 $72.68 $74.56 $74.56 120,910
2022-07-12 $75.50 $76.31 $74.20 $74.56 $74.56 151,433
2022-07-11 $76.81 $77.21 $75.80 $76.05 $76.05 138,999
2022-07-08 $77.72 $78.09 $76.50 $77.57 $77.57 121,208
2022-07-07 $76.77 $77.68 $76.42 $77.46 $77.46 243,430
2022-07-06 $75.21 $76.77 $75.18 $76.11 $76.11 184,612
2022-07-05 $75.24 $75.83 $74.49 $75.64 $75.64 110,330
2022-07-01 $74.33 $76.91 $74.26 $76.46 $76.46 97,957
2022-06-30 $73.33 $75.52 $72.33 $74.64 $74.64 194,221
2022-06-29 $73.82 $74.80 $73.37 $74.20 $74.20 180,415
2022-06-28 $75.95 $76.60 $73.72 $74.11 $74.11 100,907
2022-06-27 $74.49 $75.35 $74.03 $75.15 $75.15 105,544
2022-06-24 $73.84 $75.99 $73.60 $75.08 $75.08 189,469
2022-06-23 $72.21 $73.91 $72.04 $73.25 $73.25 135,187
2022-06-22 $70.07 $72.56 $69.50 $71.76 $71.76 145,036
2022-06-21 $71.29 $72.45 $69.45 $71.15 $71.15 288,711
2022-06-17 $69.08 $70.64 $68.52 $70.32 $70.32 256,943
2022-06-16 $69.57 $70.27 $68.13 $68.48 $68.48 270,805
2022-06-15 $69.36 $71.95 $69.36 $71.36 $71.36 164,621
2022-06-14 $69.83 $69.97 $68.78 $69.27 $69.27 144,542
2022-06-13 $70.07 $70.36 $68.71 $69.39 $69.39 228,181
2022-06-10 $71.61 $72.37 $69.66 $71.64 $71.64 178,431
2022-06-09 $73.97 $74.25 $72.60 $72.68 $72.68 149,074
2022-06-08 $75.31 $76.09 $74.46 $74.76 $74.76 213,008
2022-06-07 $73.94 $76.25 $73.88 $75.74 $75.74 152,663
2022-06-06 $74.83 $75.19 $74.00 $74.65 $74.65 272,841
2022-06-03 $74.71 $75.20 $73.95 $74.09 $74.09 335,324
2022-06-02 $73.86 $76.10 $73.46 $75.24 $75.24 216,757
2022-06-01 $72.80 $74.46 $72.18 $73.34 $73.34 134,328
2022-05-31 $73.15 $73.60 $72.18 $72.77 $72.77 247,150
2022-05-27 $72.22 $74.87 $71.71 $73.80 $73.80 104,725
2022-05-26 $71.07 $72.82 $69.66 $72.18 $72.18 120,529
2022-05-25 $70.37 $71.77 $69.53 $71.22 $71.22 159,430
2022-05-24 $72.28 $72.28 $70.77 $71.63 $71.63 111,920
2022-05-23 $70.86 $72.80 $70.85 $72.50 $72.50 262,697
2022-05-20 $70.13 $70.70 $68.87 $70.56 $70.56 266,218
2022-05-19 $68.50 $70.48 $67.77 $69.29 $69.29 159,481
2022-05-18 $70.83 $71.99 $69.04 $69.16 $69.16 219,684
2022-05-17 $72.77 $72.90 $70.85 $71.50 $71.50 165,180
2022-05-16 $70.80 $71.82 $70.55 $71.18 $71.18 132,196
2022-05-13 $69.77 $72.50 $69.54 $71.13 $71.13 119,187
2022-05-12 $67.55 $69.99 $67.07 $69.04 $69.04 554,944
2022-05-11 $72.17 $73.54 $69.30 $69.57 $69.57 330,500
2022-05-10 $74.21 $74.21 $71.72 $72.43 $72.43 155,695
2022-05-09 $75.12 $77.25 $72.63 $73.16 $73.16 430,435
2022-05-06 $75.20 $76.32 $74.18 $76.08 $76.08 350,910
2022-05-05 $79.88 $80.95 $75.14 $75.74 $75.74 273,598
2022-05-04 $78.59 $81.32 $77.54 $81.11 $81.11 320,068
2022-05-03 $78.12 $78.58 $77.76 $78.24 $78.24 317,495
2022-05-02 $78.15 $78.97 $76.41 $77.91 $77.91 115,843
2022-04-29 $80.02 $81.99 $78.04 $78.37 $78.37 212,081
2022-04-28 $80.19 $81.45 $79.25 $80.80 $80.80 145,729
2022-04-27 $78.26 $79.37 $78.11 $79.01 $79.01 223,156
2022-04-26 $80.49 $81.17 $77.38 $78.00 $78.00 347,579
2022-04-25 $79.13 $80.88 $78.31 $80.62 $80.62 308,190
2022-04-22 $80.73 $81.68 $79.32 $80.01 $80.01 628,239
2022-04-21 $84.30 $85.64 $79.50 $81.75 $81.75 596,498
2022-04-20 $84.84 $85.34 $83.78 $84.00 $84.00 502,689
2022-04-19 $83.39 $85.22 $83.10 $84.75 $84.75 407,404
2022-04-18 $86.00 $86.69 $83.29 $83.37 $83.37 243,624
2022-04-14 $87.01 $87.76 $86.50 $86.54 $86.54 181,955
2022-04-13 $85.00 $86.78 $84.74 $86.30 $86.30 254,541
2022-04-12 $85.17 $86.62 $85.17 $85.32 $85.32 303,142
2022-04-11 $86.99 $87.08 $84.70 $84.76 $84.76 85,435
2022-04-08 $86.44 $88.39 $85.03 $86.99 $86.99 91,316
2022-04-07 $86.00 $87.01 $85.55 $86.57 $86.57 185,878
2022-04-06 $86.36 $86.83 $85.27 $86.43 $86.43 164,438
2022-04-05 $87.78 $88.11 $86.51 $86.90 $86.90 82,611
2022-04-04 $87.99 $89.15 $87.97 $88.08 $88.08 112,688
2022-04-01 $86.25 $88.80 $85.99 $88.53 $88.53 220,152
2022-03-31 $86.32 $88.12 $85.48 $85.49 $85.49 67,338
2022-03-30 $87.24 $87.75 $86.46 $86.76 $86.76 75,796
2022-03-29 $85.25 $87.63 $84.67 $87.47 $87.47 164,661
2022-03-28 $84.97 $84.97 $82.92 $84.21 $84.21 268,664
2022-03-25 $83.99 $85.28 $82.69 $84.62 $84.62 139,073
2022-03-24 $84.59 $84.87 $83.20 $84.08 $84.08 204,951
2022-03-23 $86.95 $86.95 $83.53 $83.73 $83.73 196,468
2022-03-22 $86.71 $87.79 $86.36 $86.75 $86.75 142,196
2022-03-21 $86.96 $86.96 $85.53 $86.50 $86.50 99,868
2022-03-18 $84.94 $87.05 $84.76 $87.03 $87.03 149,982
2022-03-17 $87.26 $87.35 $84.43 $84.91 $84.91 142,408
2022-03-16 $83.37 $87.32 $82.51 $87.14 $87.14 96,608
2022-03-15 $83.17 $83.41 $81.96 $83.02 $83.02 74,888
2022-03-14 $83.14 $84.85 $81.66 $82.64 $82.64 64,824
2022-03-11 $84.22 $84.60 $82.41 $82.59 $82.59 113,091
2022-03-10 $83.34 $84.54 $82.77 $84.14 $84.14 81,514
2022-03-09 $81.91 $84.65 $81.91 $84.28 $84.28 130,334
2022-03-08 $80.28 $81.23 $78.53 $80.52 $80.52 221,274
2022-03-07 $81.83 $82.10 $80.06 $80.32 $80.32 216,348
2022-03-04 $81.21 $82.81 $80.81 $82.28 $82.28 153,343
2022-03-03 $83.36 $85.41 $82.00 $82.25 $82.25 63,902
2022-03-02 $80.63 $83.41 $80.63 $83.05 $83.05 92,294
2022-03-01 $82.06 $82.40 $79.94 $80.48 $80.48 116,791
2022-02-28 $83.36 $84.24 $82.13 $82.63 $82.63 90,008
2022-02-25 $83.43 $85.04 $82.74 $84.48 $84.48 212,213
2022-02-24 $81.92 $83.49 $81.78 $82.69 $82.69 221,393
2022-02-23 $85.32 $86.21 $83.83 $83.90 $83.90 145,536
2022-02-22 $84.89 $85.58 $83.67 $84.63 $84.63 84,429
2022-02-18 $85.53 $86.43 $83.93 $84.80 $84.80 82,479
2022-02-17 $86.29 $86.34 $84.84 $85.13 $85.13 121,618
2022-02-16 $86.06 $87.70 $85.64 $86.46 $86.46 67,874
2022-02-15 $85.37 $87.21 $85.37 $86.84 $86.84 117,129
2022-02-14 $85.00 $85.57 $83.83 $84.67 $84.67 59,496
2022-02-11 $88.25 $88.35 $85.07 $85.27 $85.27 64,499
2022-02-10 $87.43 $89.65 $87.43 $87.80 $87.80 116,974
2022-02-09 $88.49 $88.94 $87.93 $88.49 $88.49 72,921
2022-02-08 $86.20 $87.92 $85.75 $87.54 $87.54 99,073
2022-02-07 $85.85 $87.29 $84.51 $86.05 $86.05 137,130
2022-02-04 $85.18 $86.08 $84.44 $85.31 $85.31 106,132
2022-02-03 $86.44 $86.65 $84.85 $85.25 $85.25 114,955
2022-02-02 $84.89 $87.53 $83.53 $87.11 $87.11 137,945
2022-02-01 $84.03 $84.72 $83.66 $84.53 $84.53 251,306
2022-01-31 $83.65 $84.96 $83.61 $84.16 $84.16 274,310
2022-01-28 $82.24 $84.26 $81.41 $83.93 $83.93 189,554
2022-01-27 $83.30 $85.13 $81.73 $81.90 $81.90 178,466
2022-01-26 $83.23 $86.41 $82.57 $83.00 $83.00 204,922
2022-01-25 $84.38 $84.97 $82.75 $82.80 $82.80 286,864
2022-01-24 $84.75 $85.96 $83.31 $85.23 $85.23 243,662
2022-01-21 $86.48 $87.42 $85.43 $85.61 $85.61 158,605
2022-01-20 $88.13 $88.13 $84.00 $85.91 $85.91 242,398
2022-01-19 $91.02 $91.20 $87.22 $87.22 $87.22 170,646
2022-01-18 $90.50 $91.48 $89.50 $90.72 $90.72 296,650
2022-01-14 $90.04 $91.30 $89.08 $91.28 $91.28 265,013
2022-01-13 $89.58 $90.71 $88.77 $90.15 $90.15 155,673
2022-01-12 $88.95 $89.71 $88.73 $89.23 $89.23 137,191
2022-01-11 $88.00 $88.52 $86.71 $88.40 $88.40 119,178
2022-01-10 $87.27 $88.04 $86.37 $87.81 $87.81 120,103
2022-01-07 $86.91 $88.14 $86.25 $87.82 $87.82 162,847
2022-01-06 $85.42 $87.14 $85.32 $87.05 $87.05 162,781
2022-01-05 $88.34 $88.34 $85.92 $85.92 $85.92 87,895
2022-01-04 $88.14 $89.06 $87.40 $87.89 $87.89 104,945
2022-01-03 $88.97 $88.97 $86.79 $88.14 $88.14 103,149
2021-12-31 $87.70 $88.92 $87.16 $88.22 $88.22 43,075
2021-12-30 $88.58 $89.79 $88.16 $88.24 $88.24 52,912
2021-12-29 $87.93 $89.60 $87.74 $88.20 $88.20 85,078
2021-12-28 $88.62 $89.31 $88.17 $88.51 $88.51 89,249
2021-12-27 $86.70 $88.49 $86.33 $88.45 $88.45 67,614
2021-12-23 $85.87 $86.63 $85.16 $86.23 $86.23 84,495
2021-12-22 $84.40 $85.81 $84.27 $85.46 $85.46 123,586
2021-12-21 $84.50 $85.28 $82.98 $84.47 $84.47 162,157
2021-12-20 $83.32 $83.93 $81.88 $83.55 $83.55 100,041
2021-12-17 $84.73 $85.71 $83.02 $84.20 $84.20 154,227
2021-12-16 $86.49 $86.97 $85.09 $85.55 $85.55 73,772
2021-12-15 $84.85 $85.86 $83.90 $85.52 $85.52 73,476
2021-12-14 $84.46 $85.30 $83.46 $84.42 $84.42 112,611
2021-12-13 $86.13 $86.31 $84.56 $85.30 $85.30 88,250
2021-12-10 $85.75 $86.56 $85.23 $85.84 $85.84 71,975
2021-12-09 $86.12 $86.45 $85.31 $85.55 $85.55 64,376
2021-12-08 $85.56 $86.82 $85.48 $86.38 $86.38 58,528
2021-12-07 $84.84 $86.41 $84.11 $86.05 $86.05 117,509
2021-12-06 $84.35 $85.56 $84.15 $84.78 $84.78 146,361
2021-12-03 $85.92 $86.96 $83.94 $84.10 $84.10 136,926
2021-12-02 $82.94 $86.70 $82.94 $86.28 $86.28 130,824
2021-12-01 $84.98 $86.18 $83.28 $83.31 $83.31 130,267
2021-11-30 $85.57 $85.74 $83.34 $84.07 $84.07 192,586
2021-11-29 $86.19 $86.30 $85.28 $85.88 $85.88 188,771
2021-11-26 $87.13 $87.36 $84.41 $85.20 $85.20 44,639
2021-11-24 $88.30 $89.37 $88.09 $88.82 $88.82 85,837
2021-11-23 $88.55 $89.16 $87.26 $88.91 $88.91 118,452
2021-11-22 $89.65 $90.26 $88.73 $88.84 $88.84 193,106
2021-11-19 $88.49 $90.03 $88.38 $89.65 $89.65 90,865
2021-11-18 $88.86 $89.13 $87.75 $88.93 $88.93 127,757
2021-11-17 $88.26 $89.47 $87.33 $88.11 $88.11 159,628
2021-11-16 $88.80 $89.16 $88.43 $88.75 $88.75 133,801
2021-11-15 $88.44 $89.35 $88.01 $88.40 $88.40 92,276
2021-11-12 $88.52 $89.95 $87.38 $88.64 $88.64 127,041
2021-11-11 $87.68 $88.50 $87.02 $88.07 $88.07 75,428
2021-11-10 $87.13 $87.80 $86.98 $87.52 $87.52 116,821
2021-11-09 $88.50 $89.48 $87.56 $87.80 $87.80 55,699
2021-11-08 $88.52 $88.90 $87.76 $88.78 $88.78 63,165
2021-11-05 $88.35 $88.60 $87.64 $87.88 $87.88 138,283
2021-11-04 $88.58 $89.39 $86.77 $87.54 $87.54 246,535
2021-11-03 $89.83 $89.83 $88.08 $88.59 $88.59 144,009
2021-11-02 $89.73 $91.03 $89.16 $90.24 $90.24 178,079
2021-11-01 $89.39 $90.18 $88.02 $89.71 $89.71 134,548
2021-10-29 $89.86 $89.97 $86.92 $88.81 $88.81 195,300
2021-10-28 $86.53 $89.50 $84.28 $89.19 $89.19 246,188
2021-10-27 $85.26 $85.89 $83.93 $84.51 $84.51 225,992
2021-10-26 $84.70 $85.18 $84.18 $85.03 $85.03 133,627
2021-10-25 $84.78 $85.59 $83.67 $84.73 $84.73 138,043
2021-10-22 $84.24 $85.34 $83.98 $84.58 $84.58 49,275
2021-10-21 $85.95 $86.49 $83.97 $84.29 $84.29 95,038
2021-10-20 $83.95 $86.58 $82.48 $86.23 $86.23 426,656
2021-10-19 $83.04 $83.89 $82.24 $83.49 $83.49 509,527
2021-10-18 $83.37 $83.56 $82.57 $82.88 $82.88 295,134
2021-10-15 $83.45 $84.00 $82.42 $83.58 $83.58 328,477
2021-10-14 $82.65 $83.53 $82.35 $82.99 $82.99 231,424
2021-10-13 $81.47 $82.94 $80.82 $82.31 $82.31 65,488
2021-10-12 $80.13 $81.24 $80.01 $80.87 $80.87 67,324
2021-10-11 $82.37 $82.58 $80.20 $80.31 $80.31 51,344
2021-10-08 $82.23 $83.44 $82.05 $82.32 $82.32 159,899
2021-10-07 $82.89 $83.37 $82.45 $82.77 $82.77 186,812
2021-10-06 $80.97 $82.37 $80.96 $82.20 $82.20 63,296
2021-10-05 $81.56 $83.14 $81.52 $81.82 $81.82 37,159
2021-10-04 $82.82 $83.68 $80.80 $81.80 $81.80 53,118
2021-10-01 $82.13 $83.24 $80.90 $83.03 $83.03 108,705
2021-09-30 $82.52 $83.54 $81.44 $81.80 $81.80 242,983
2021-09-29 $81.82 $82.63 $81.01 $82.55 $82.55 215,367
2021-09-28 $81.82 $82.31 $81.04 $81.72 $81.72 214,377
2021-09-27 $81.74 $82.77 $81.16 $82.48 $82.48 169,177
2021-09-24 $82.35 $83.03 $81.98 $82.13 $82.13 67,204
2021-09-23 $82.24 $83.99 $82.24 $82.92 $82.92 141,209
2021-09-22 $81.50 $82.11 $80.74 $81.68 $81.68 120,224
2021-09-21 $81.36 $81.39 $80.15 $80.96 $80.96 125,538
2021-09-20 $80.16 $80.74 $79.79 $80.46 $80.46 120,114
2021-09-17 $82.00 $82.25 $80.22 $81.01 $81.01 60,599
2021-09-16 $82.13 $82.66 $81.44 $81.96 $81.96 477,354
2021-09-15 $81.26 $82.49 $81.04 $81.85 $81.85 149,991
2021-09-14 $81.79 $81.97 $80.59 $81.45 $81.45 73,362
2021-09-13 $81.29 $81.79 $80.73 $81.51 $81.51 83,363
2021-09-10 $82.00 $82.21 $80.32 $81.13 $81.13 101,499
2021-09-09 $81.85 $83.01 $80.99 $80.99 $80.99 61,199
2021-09-08 $82.60 $82.84 $82.00 $82.12 $82.12 54,766
2021-09-07 $82.80 $83.38 $82.01 $82.68 $82.68 129,166
2021-09-03 $83.09 $83.82 $83.09 $83.28 $83.28 76,351
2021-09-02 $83.89 $84.12 $83.18 $83.41 $83.41 133,098
2021-09-01 $82.72 $83.88 $82.72 $83.40 $83.40 294,919
2021-08-31 $82.78 $83.45 $82.67 $82.94 $82.94 168,742
2021-08-30 $83.17 $83.48 $82.65 $83.08 $83.08 87,223
2021-08-27 $81.99 $83.08 $81.99 $82.86 $82.86 77,582
2021-08-26 $82.58 $83.31 $81.63 $81.84 $81.84 72,572
2021-08-25 $83.04 $83.23 $81.86 $83.05 $83.05 33,524
2021-08-24 $83.23 $83.98 $82.51 $83.05 $83.05 66,497
2021-08-23 $82.46 $83.69 $81.53 $83.42 $83.42 92,882
2021-08-20 $81.83 $83.00 $81.78 $81.83 $81.83 81,507
2021-08-19 $82.18 $82.74 $81.56 $82.12 $82.12 65,160
2021-08-18 $83.00 $84.18 $82.78 $82.97 $82.97 230,789
2021-08-17 $83.40 $83.70 $82.35 $83.25 $83.25 97,866
2021-08-16 $83.10 $83.96 $82.35 $83.12 $83.12 52,228
2021-08-13 $82.50 $83.44 $82.32 $83.14 $83.14 37,386
2021-08-12 $82.40 $83.12 $82.00 $82.50 $82.50 116,385
2021-08-11 $81.86 $82.63 $80.91 $82.52 $82.52 94,264
2021-08-10 $81.77 $82.32 $81.11 $81.69 $81.69 73,960
2021-08-09 $82.06 $84.55 $82.00 $82.28 $82.28 205,991
2021-08-06 $80.88 $82.40 $80.55 $82.40 $82.40 105,645
2021-08-05 $80.29 $81.27 $79.76 $81.01 $81.01 79,967
2021-08-04 $80.50 $81.29 $80.38 $80.39 $80.39 71,473
2021-08-03 $80.86 $81.43 $79.57 $80.89 $80.89 153,418
2021-08-02 $82.50 $83.24 $80.57 $80.69 $80.69 110,299
2021-07-30 $81.90 $83.00 $81.82 $82.34 $82.34 100,812
2021-07-29 $80.80 $82.47 $80.69 $82.15 $82.15 348,333
2021-07-28 $81.00 $81.00 $80.03 $80.33 $80.33 108,953
2021-07-27 $79.76 $80.90 $79.76 $80.58 $80.58 97,475
2021-07-26 $80.41 $81.09 $79.42 $80.27 $80.27 115,371
2021-07-23 $81.73 $81.89 $80.64 $80.76 $80.76 153,315
2021-07-22 $81.30 $81.76 $81.10 $81.45 $81.45 169,918
2021-07-21 $80.59 $81.67 $80.05 $81.28 $81.28 173,118
2021-07-20 $78.73 $81.47 $77.97 $80.98 $80.98 215,651
2021-07-19 $78.86 $79.76 $78.11 $78.43 $78.43 202,698
2021-07-16 $81.53 $82.18 $79.40 $79.58 $79.58 145,767
2021-07-15 $80.95 $82.34 $80.30 $80.90 $80.90 363,334
2021-07-14 $81.20 $81.30 $80.37 $80.96 $80.96 172,111
2021-07-13 $80.68 $81.15 $80.38 $80.56 $80.56 134,227
2021-07-12 $81.24 $81.74 $80.37 $80.71 $80.71 69,680
2021-07-09 $81.45 $81.97 $80.75 $81.01 $81.01 250,136
2021-07-08 $81.22 $81.22 $79.89 $80.57 $80.57 130,477
2021-07-07 $83.20 $83.57 $81.83 $82.12 $82.12 115,408
2021-07-06 $81.89 $82.85 $81.60 $82.78 $82.78 147,220
2021-07-02 $80.81 $81.94 $80.49 $81.74 $81.74 85,484
2021-07-01 $79.91 $81.01 $79.14 $80.41 $80.41 158,410
2021-06-30 $80.62 $80.80 $79.68 $79.87 $79.87 199,779
2021-06-29 $81.21 $81.61 $80.52 $81.01 $81.01 146,015
2021-06-28 $81.43 $81.51 $80.33 $81.00 $81.00 201,690
2021-06-25 $81.38 $81.59 $80.98 $81.13 $81.13 153,966
2021-06-24 $80.25 $81.25 $79.66 $80.98 $80.98 181,704
2021-06-23 $79.61 $80.38 $79.12 $79.40 $79.40 162,588
2021-06-22 $79.70 $80.10 $79.11 $79.72 $79.72 168,197
2021-06-21 $78.71 $80.12 $78.71 $79.86 $79.86 121,381
2021-06-18 $78.89 $79.78 $78.28 $78.29 $78.29 316,574
2021-06-17 $77.69 $79.99 $77.44 $79.25 $79.25 210,952
2021-06-16 $77.70 $79.58 $77.69 $77.75 $77.75 292,544
2021-06-15 $75.99 $77.89 $75.48 $77.87 $77.87 334,465
2021-06-14 $76.46 $76.67 $75.70 $75.88 $75.88 247,742
2021-06-11 $76.24 $76.85 $76.24 $76.65 $76.65 232,893
2021-06-10 $77.11 $77.21 $75.63 $76.07 $76.07 184,770
2021-06-09 $76.80 $77.92 $76.59 $76.59 $76.59 170,062
2021-06-08 $76.10 $77.00 $76.10 $76.97 $76.97 264,967
2021-06-07 $76.00 $76.86 $75.90 $76.07 $76.07 302,166
2021-06-04 $76.07 $76.47 $75.66 $76.07 $76.07 271,505
2021-06-03 $75.68 $76.32 $75.68 $75.83 $75.83 235,592
2021-06-02 $75.50 $76.49 $75.46 $76.40 $76.40 324,830
2021-06-01 $74.75 $75.99 $74.63 $75.42 $75.42 222,057
2021-05-28 $75.53 $75.53 $73.93 $74.50 $74.50 152,094
2021-05-27 $74.10 $75.25 $74.10 $75.23 $75.23 182,644
2021-05-26 $74.40 $75.00 $74.02 $74.08 $74.08 168,913
2021-05-25 $74.93 $75.02 $74.06 $74.46 $74.46 209,993
2021-05-24 $74.07 $74.86 $72.98 $74.86 $74.86 146,814
2021-05-21 $74.00 $74.84 $73.44 $73.99 $73.99 265,973
2021-05-20 $70.75 $74.34 $70.46 $74.14 $74.14 242,641
2021-05-19 $68.98 $70.83 $68.98 $70.83 $70.83 133,953
2021-05-18 $69.18 $70.36 $68.95 $70.00 $70.00 185,372
2021-05-17 $69.18 $69.30 $68.35 $69.20 $69.20 77,844
2021-05-14 $69.44 $69.44 $67.95 $69.44 $69.44 66,516
2021-05-13 $68.38 $69.07 $67.36 $69.05 $69.05 122,694
2021-05-12 $69.35 $69.98 $67.58 $67.79 $67.79 141,256
2021-05-11 $69.00 $70.04 $68.70 $69.98 $69.98 175,353
2021-05-10 $71.48 $71.48 $69.95 $70.20 $70.20 131,259
2021-05-07 $71.01 $71.75 $70.66 $71.37 $71.37 124,757
2021-05-06 $71.06 $71.35 $69.89 $71.25 $71.25 107,191
2021-05-05 $70.75 $71.20 $70.29 $70.70 $70.70 95,193
2021-05-04 $72.00 $72.03 $70.18 $70.52 $70.52 144,009
2021-05-03 $72.39 $73.23 $72.11 $72.52 $72.52 64,917
2021-04-30 $72.74 $72.87 $71.89 $72.43 $72.43 106,082
2021-04-29 $72.42 $73.72 $71.97 $73.41 $73.41 113,481
2021-04-28 $73.00 $73.05 $71.88 $72.18 $72.18 149,288
2021-04-27 $73.05 $73.82 $72.71 $72.82 $72.82 127,548
2021-04-26 $73.98 $74.04 $72.77 $73.05 $73.05 191,799
2021-04-23 $73.09 $73.95 $72.61 $73.53 $73.53 210,085
2021-04-22 $73.02 $75.38 $72.35 $72.61 $72.61 242,222
2021-04-21 $72.91 $73.90 $71.75 $73.80 $73.80 88,021
2021-04-20 $72.81 $73.54 $71.80 $73.33 $73.33 139,175
2021-04-19 $73.57 $74.68 $72.64 $73.55 $73.55 81,413
2021-04-16 $73.86 $74.26 $73.51 $73.76 $73.76 71,755
2021-04-15 $72.86 $73.98 $72.26 $73.44 $73.44 154,623
2021-04-14 $71.07 $72.96 $71.07 $72.12 $72.12 139,851
2021-04-13 $72.15 $73.16 $71.10 $71.47 $71.47 165,152
2021-04-12 $72.30 $72.33 $71.19 $71.79 $71.79 95,366
2021-04-09 $72.00 $73.07 $70.95 $72.40 $72.40 96,000
2021-04-08 $71.82 $72.41 $71.22 $72.03 $72.03 158,175
2021-04-07 $73.06 $73.42 $71.23 $71.79 $71.79 95,081
2021-04-06 $72.79 $73.80 $72.52 $73.37 $73.37 71,601
2021-04-05 $72.74 $73.33 $71.07 $72.36 $72.36 185,499
2021-04-01 $73.00 $73.99 $72.01 $72.66 $72.66 170,873
2021-03-31 $73.02 $74.76 $72.20 $72.44 $72.44 228,923
2021-03-30 $72.72 $73.70 $71.27 $72.93 $72.93 155,904
2021-03-29 $74.60 $75.10 $72.50 $73.34 $73.34 164,475
2021-03-26 $72.48 $74.48 $72.11 $74.47 $74.47 158,175
2021-03-25 $71.75 $72.58 $69.79 $72.16 $72.16 149,052
2021-03-24 $71.18 $72.88 $70.92 $71.89 $71.89 175,032
2021-03-23 $71.78 $72.39 $70.45 $70.93 $70.93 166,893
2021-03-22 $72.65 $73.48 $71.68 $72.20 $72.20 157,138
2021-03-19 $73.75 $74.92 $72.61 $72.61 $72.61 166,779
2021-03-18 $75.28 $76.28 $73.88 $74.22 $74.22 260,487
2021-03-17 $75.94 $76.75 $75.02 $76.16 $76.16 183,731
2021-03-16 $76.21 $77.02 $75.27 $76.20 $76.20 111,930
2021-03-15 $76.18 $76.34 $75.25 $76.13 $76.13 78,576
2021-03-12 $75.31 $76.49 $74.85 $76.23 $76.23 59,862
2021-03-11 $75.36 $76.00 $74.79 $75.93 $75.93 71,551
2021-03-10 $73.97 $75.07 $73.75 $74.92 $74.92 116,690
2021-03-09 $72.66 $74.45 $72.60 $73.59 $73.59 210,360
2021-03-08 $76.59 $76.90 $71.56 $71.95 $71.95 260,150
2021-03-05 $74.63 $76.65 $73.56 $76.08 $76.08 144,099
2021-03-04 $75.08 $76.10 $72.95 $74.05 $74.05 134,024
2021-03-03 $75.66 $76.16 $74.70 $75.00 $75.00 59,166
2021-03-02 $75.76 $76.58 $75.15 $75.34 $75.34 123,711
2021-03-01 $74.80 $76.09 $74.80 $75.35 $75.35 156,876
2021-02-26 $76.53 $77.51 $74.60 $74.71 $74.71 229,836
2021-02-25 $76.80 $77.39 $74.90 $77.00 $77.00 247,511
2021-02-24 $76.24 $76.80 $75.39 $76.78 $76.78 296,318
2021-02-23 $75.32 $76.18 $74.41 $75.79 $75.79 158,923
2021-02-22 $74.52 $76.37 $73.51 $75.64 $75.64 186,680
2021-02-19 $75.83 $75.84 $74.90 $74.91 $74.91 169,101
2021-02-18 $74.37 $75.68 $74.14 $75.44 $75.44 226,102
2021-02-17 $75.22 $75.97 $73.74 $74.85 $74.85 127,233
2021-02-16 $77.06 $77.06 $74.79 $75.16 $75.16 115,175
2021-02-12 $75.75 $76.45 $75.75 $76.37 $76.37 96,092
2021-02-11 $75.10 $78.07 $75.10 $75.87 $75.87 181,231
2021-02-10 $75.86 $75.94 $74.58 $74.91 $74.91 188,774
2021-02-09 $74.52 $75.60 $74.07 $75.50 $75.50 221,833
2021-02-08 $72.55 $74.27 $72.09 $74.19 $74.19 135,796
2021-02-05 $72.73 $72.73 $71.06 $72.17 $72.17 98,101
2021-02-04 $72.72 $73.96 $71.03 $72.25 $72.25 95,460
2021-02-03 $73.78 $73.78 $71.00 $72.12 $72.12 202,667
2021-02-02 $72.14 $73.99 $71.10 $73.20 $73.20 252,893
2021-02-01 $68.32 $71.74 $68.32 $71.27 $71.27 160,935
2021-01-29 $70.53 $71.48 $67.18 $67.18 $67.18 224,400
2021-01-28 $69.16 $71.22 $68.57 $70.90 $70.90 147,577
2021-01-27 $68.40 $70.27 $67.54 $68.61 $68.61 233,814
2021-01-26 $69.88 $70.04 $68.47 $69.31 $69.31 203,338
2021-01-25 $70.44 $71.17 $69.51 $69.84 $69.84 252,764
2021-01-22 $70.34 $71.66 $69.36 $70.94 $70.94 278,076
2021-01-21 $73.24 $74.92 $69.21 $70.66 $70.66 452,235
2021-01-20 $70.50 $71.91 $69.92 $71.78 $71.78 126,322
2021-01-19 $70.15 $70.15 $68.93 $69.81 $69.81 165,463
2021-01-15 $66.69 $69.51 $66.58 $69.27 $69.27 288,165
2021-01-14 $70.56 $70.83 $66.20 $66.44 $66.44 460,931
2021-01-13 $70.22 $70.99 $69.79 $69.93 $69.93 112,014
2021-01-12 $70.46 $70.51 $69.33 $70.44 $70.44 143,977
2021-01-11 $70.11 $71.36 $69.36 $69.99 $69.99 117,504
2021-01-08 $71.58 $72.05 $69.93 $70.68 $70.68 108,755
2021-01-07 $71.70 $71.99 $70.51 $71.67 $71.67 73,977
2021-01-06 $71.02 $71.93 $70.10 $71.30 $71.30 123,912
2021-01-05 $70.09 $71.52 $69.82 $70.62 $70.62 106,561
2021-01-04 $72.59 $72.94 $69.10 $70.54 $70.54 99,048
2020-12-31 $72.72 $73.59 $71.52 $72.05 $72.05 64,247
2020-12-30 $70.81 $73.28 $70.18 $72.74 $72.74 128,330
2020-12-29 $71.35 $71.68 $69.99 $70.77 $70.77 68,475
2020-12-28 $72.14 $72.83 $70.99 $71.44 $71.44 109,045
2020-12-24 $71.59 $71.98 $70.84 $71.97 $71.97 32,989
2020-12-23 $71.58 $72.06 $70.84 $71.40 $71.40 88,718
2020-12-22 $70.18 $71.89 $69.72 $71.56 $71.56 111,494
2020-12-21 $70.26 $70.90 $69.24 $70.31 $70.31 132,971
2020-12-18 $71.69 $71.97 $70.71 $71.50 $71.50 213,167
2020-12-17 $70.78 $71.79 $69.43 $71.74 $71.74 342,622
2020-12-16 $69.74 $70.86 $69.11 $69.94 $69.94 148,413
2020-12-15 $69.34 $69.98 $68.33 $69.58 $69.58 172,416
2020-12-14 $69.67 $70.19 $68.05 $69.02 $69.02 157,741
2020-12-11 $70.50 $70.95 $69.42 $69.62 $69.62 97,783
2020-12-10 $70.33 $71.13 $69.94 $70.50 $70.50 68,996
2020-12-09 $70.55 $71.17 $69.58 $70.58 $70.58 155,461
2020-12-08 $70.77 $70.98 $69.52 $70.50 $70.50 146,157
2020-12-07 $68.15 $70.62 $67.03 $70.43 $70.43 99,908
2020-12-04 $68.39 $70.25 $67.69 $68.16 $68.16 311,336
2020-12-03 $69.67 $69.93 $68.53 $68.54 $68.54 132,321
2020-12-02 $70.29 $70.65 $69.36 $69.71 $69.71 112,235
2020-12-01 $71.08 $71.62 $69.28 $70.64 $70.64 123,649
2020-11-30 $69.73 $71.39 $69.30 $70.41 $70.41 123,672
2020-11-27 $69.56 $70.00 $68.52 $69.43 $69.43 49,154
2020-11-25 $69.64 $70.12 $68.72 $69.71 $69.71 131,975
2020-11-24 $70.57 $70.57 $69.54 $69.75 $69.75 108,448
2020-11-23 $68.15 $70.17 $68.15 $69.84 $69.84 143,099
2020-11-20 $67.08 $68.45 $66.79 $68.02 $68.02 210,649
2020-11-19 $67.31 $67.46 $65.74 $67.08 $67.08 112,115
2020-11-18 $67.82 $68.21 $66.86 $67.45 $67.45 181,786
2020-11-17 $66.70 $68.09 $65.20 $67.47 $67.47 90,470
2020-11-16 $68.43 $68.53 $66.85 $67.48 $67.48 111,431
2020-11-13 $66.73 $68.10 $66.73 $67.63 $67.63 79,428
2020-11-12 $67.28 $68.10 $66.13 $66.16 $66.16 115,704
2020-11-11 $68.35 $68.93 $67.12 $67.85 $67.85 190,891
2020-11-10 $67.57 $68.33 $66.50 $67.90 $67.90 166,006
2020-11-09 $66.60 $71.00 $65.19 $67.57 $67.57 175,599
2020-11-06 $64.31 $64.31 $63.20 $63.74 $63.74 88,592
2020-11-05 $63.55 $64.54 $63.10 $64.13 $64.13 69,184
2020-11-04 $62.30 $63.46 $62.12 $62.76 $62.76 103,274
2020-11-03 $60.17 $62.46 $59.77 $62.01 $62.01 137,607
2020-11-02 $58.17 $60.10 $57.58 $59.45 $59.45 135,508
2020-10-30 $58.21 $58.73 $57.06 $57.64 $57.64 123,320
2020-10-29 $58.75 $59.48 $58.19 $58.84 $58.84 82,528
2020-10-28 $60.24 $60.24 $58.49 $58.73 $58.73 63,964
2020-10-27 $61.59 $62.01 $60.55 $61.18 $61.18 108,211
2020-10-26 $63.45 $63.45 $60.82 $61.75 $61.75 105,505
2020-10-23 $64.65 $64.71 $62.92 $63.85 $63.85 104,945
2020-10-22 $61.82 $64.65 $61.01 $64.25 $64.25 132,131
2020-10-21 $61.60 $62.93 $61.28 $61.75 $61.75 403,866
2020-10-20 $62.28 $62.41 $60.37 $61.86 $61.86 140,019
2020-10-19 $62.85 $63.51 $61.18 $62.04 $62.04 185,325
2020-10-16 $65.71 $65.71 $62.44 $62.93 $62.93 202,291
2020-10-15 $67.00 $67.00 $63.67 $65.56 $65.56 326,378
2020-10-14 $68.19 $69.16 $67.45 $67.87 $67.87 127,755
2020-10-13 $67.93 $68.54 $67.31 $68.41 $68.41 116,019
2020-10-12 $67.50 $68.21 $66.52 $68.05 $68.05 90,415
2020-10-09 $66.00 $67.34 $65.72 $67.23 $67.23 105,323
2020-10-08 $65.84 $67.00 $65.22 $65.90 $65.90 110,650
2020-10-07 $65.90 $66.10 $65.00 $65.71 $65.71 59,927
2020-10-06 $65.13 $65.86 $64.81 $65.00 $65.00 102,503
2020-10-05 $64.27 $65.17 $63.19 $64.62 $64.62 77,846
2020-10-02 $63.06 $64.27 $62.79 $63.77 $63.77 100,305
2020-10-01 $64.48 $65.12 $63.93 $64.40 $64.40 69,654
2020-09-30 $64.53 $65.09 $63.68 $63.96 $63.96 101,446
2020-09-29 $63.79 $64.39 $63.11 $64.17 $64.17 62,119
2020-09-28 $64.21 $64.66 $63.58 $63.79 $63.79 67,517
2020-09-25 $60.41 $63.49 $60.08 $63.29 $63.29 123,697
2020-09-24 $61.20 $61.49 $60.16 $60.52 $60.52 113,964
2020-09-23 $62.58 $63.30 $61.45 $61.50 $61.50 153,479
2020-09-22 $61.57 $62.86 $61.57 $62.47 $62.47 112,084
2020-09-21 $62.64 $62.64 $60.58 $61.24 $61.24 190,345
2020-09-18 $65.53 $66.20 $63.47 $63.56 $63.56 191,005
2020-09-17 $66.44 $67.25 $65.13 $65.69 $65.69 164,183
2020-09-16 $67.79 $68.43 $66.86 $67.20 $67.20 80,213
2020-09-15 $66.16 $68.13 $65.60 $67.47 $67.47 151,918
2020-09-14 $65.70 $66.09 $64.95 $65.21 $65.21 208,335
2020-09-11 $64.86 $65.19 $64.30 $65.08 $65.08 113,319
2020-09-10 $65.25 $65.98 $64.42 $64.78 $64.78 143,388
2020-09-09 $64.63 $65.22 $63.65 $64.81 $64.81 191,511
2020-09-08 $64.75 $65.27 $62.96 $64.60 $64.60 124,641
2020-09-04 $65.67 $66.51 $64.09 $65.41 $65.41 130,238
2020-09-03 $67.96 $67.96 $64.94 $65.19 $65.19 136,239
2020-09-02 $66.60 $68.05 $66.24 $68.05 $68.05 147,744
2020-09-01 $66.03 $67.13 $65.82 $66.75 $66.75 134,326
2020-08-31 $66.88 $67.00 $65.98 $66.35 $66.35 170,275
2020-08-28 $67.06 $67.28 $66.49 $67.26 $67.26 132,405
2020-08-27 $66.59 $67.16 $66.00 $66.77 $66.77 72,243
2020-08-26 $66.47 $66.78 $65.99 $66.31 $66.31 110,859
2020-08-25 $67.17 $67.36 $66.07 $66.45 $66.45 90,113
2020-08-24 $66.30 $67.27 $66.22 $67.00 $67.00 90,702
2020-08-21 $66.01 $66.23 $65.57 $65.69 $65.69 206,782
2020-08-20 $65.49 $66.26 $65.40 $65.98 $65.98 138,837
2020-08-19 $66.54 $67.17 $65.72 $65.84 $65.84 148,605
2020-08-18 $66.67 $66.67 $65.76 $66.20 $66.20 97,670
2020-08-17 $66.50 $66.67 $65.13 $66.39 $66.39 218,064
2020-08-14 $66.30 $66.33 $65.42 $65.84 $65.84 139,519
2020-08-13 $65.91 $66.48 $65.67 $66.25 $66.25 132,176
2020-08-12 $66.26 $66.65 $65.59 $66.09 $66.09 122,367
2020-08-11 $65.48 $67.16 $65.33 $65.83 $65.83 376,591
2020-08-10 $64.59 $65.99 $64.09 $65.24 $65.24 218,377
2020-08-07 $64.10 $64.91 $63.70 $64.24 $64.24 102,812
2020-08-06 $63.45 $64.79 $63.45 $64.46 $64.46 99,568
2020-08-05 $63.32 $64.08 $62.77 $63.35 $63.35 150,811
2020-08-04 $62.93 $63.51 $62.39 $62.91 $62.91 176,546
2020-08-03 $64.23 $64.23 $62.26 $62.90 $62.90 224,054
2020-07-31 $63.68 $64.21 $62.45 $63.96 $63.96 192,170
2020-07-30 $62.03 $64.00 $61.60 $63.87 $63.87 165,413
2020-07-29 $61.43 $63.22 $61.13 $62.95 $62.95 131,873
2020-07-28 $60.82 $62.03 $60.53 $61.07 $61.07 174,832
2020-07-27 $61.46 $61.86 $60.80 $61.42 $61.42 133,527
2020-07-24 $61.88 $61.99 $61.09 $61.28 $61.28 120,689
2020-07-23 $62.10 $62.49 $61.41 $61.94 $61.94 120,621
2020-07-22 $60.67 $62.15 $60.56 $61.92 $61.92 185,805
2020-07-21 $64.12 $64.37 $61.09 $61.21 $61.21 421,582
2020-07-20 $63.42 $64.44 $62.07 $63.64 $63.64 351,028
2020-07-17 $62.35 $65.11 $62.01 $63.25 $63.25 499,100
2020-07-16 $60.50 $62.44 $59.87 $61.33 $61.33 483,000
2020-07-15 $56.24 $58.30 $56.24 $57.66 $57.66 172,300
2020-07-14 $54.87 $55.14 $54.00 $55.14 $55.14 146,500
2020-07-13 $55.66 $56.77 $54.71 $55.25 $55.25 171,400
2020-07-10 $54.14 $55.24 $53.54 $54.88 $54.88 227,300
2020-07-09 $55.50 $55.90 $53.84 $53.95 $53.95 150,300
2020-07-08 $54.76 $55.89 $54.68 $55.48 $55.48 172,700
2020-07-07 $55.38 $55.78 $54.39 $54.48 $54.48 125,900
2020-07-06 $56.53 $56.72 $55.37 $55.70 $55.70 102,700
2020-07-02 $55.00 $55.90 $54.63 $55.69 $55.69 142,000
2020-07-01 $54.73 $55.76 $54.43 $54.71 $54.71 235,100
2020-06-30 $54.74 $55.70 $54.28 $54.98 $54.98 210,600
2020-06-29 $53.81 $55.07 $53.07 $54.59 $54.59 188,300
2020-06-26 $54.54 $55.19 $52.85 $53.40 $53.40 194,331
2020-06-25 $54.34 $55.09 $53.71 $54.89 $54.89 255,047
2020-06-24 $55.75 $55.82 $53.89 $54.48 $54.48 233,546
2020-06-23 $55.71 $56.49 $55.24 $55.99 $55.99 167,565
2020-06-22 $54.52 $55.43 $53.77 $55.38 $55.38 130,837
2020-06-19 $55.76 $56.01 $54.19 $54.52 $54.52 360,386
2020-06-18 $54.25 $55.63 $53.96 $54.99 $54.99 112,604
2020-06-17 $55.05 $55.33 $53.60 $54.34 $54.34 116,885
2020-06-16 $55.59 $56.28 $54.06 $54.94 $54.94 129,825
2020-06-15 $52.38 $54.45 $51.32 $54.05 $54.05 240,632
2020-06-12 $52.95 $54.00 $52.07 $53.68 $53.68 311,180
2020-06-11 $51.80 $52.55 $50.98 $51.50 $51.50 284,127
2020-06-10 $54.31 $54.82 $53.18 $53.52 $53.52 214,021
2020-06-09 $54.55 $55.08 $53.87 $54.53 $54.53 229,892
2020-06-08 $57.35 $57.68 $55.10 $55.50 $55.50 263,928
2020-06-05 $54.75 $56.80 $54.62 $56.52 $56.52 405,981
2020-06-04 $53.94 $54.28 $52.51 $53.45 $53.45 397,754
2020-06-03 $52.62 $54.34 $52.49 $54.24 $54.24 406,679
2020-06-02 $49.70 $51.87 $49.41 $51.74 $51.74 434,538
2020-06-01 $48.88 $49.78 $48.69 $49.25 $49.25 209,933
2020-05-29 $47.70 $49.04 $47.53 $48.34 $48.34 226,233
2020-05-28 $48.45 $48.88 $47.56 $48.20 $48.20 212,981
2020-05-27 $49.66 $49.66 $47.11 $48.15 $48.15 471,817
2020-05-26 $43.32 $48.40 $42.72 $48.22 $48.22 972,875
2020-05-22 $41.82 $41.96 $40.13 $41.95 $41.95 470,393
2020-05-21 $43.00 $43.37 $41.72 $41.73 $41.73 255,114
2020-05-20 $43.46 $43.66 $41.81 $43.04 $43.04 373,789
2020-05-19 $42.75 $43.76 $42.38 $43.25 $43.25 425,122
2020-05-18 $41.13 $42.97 $40.65 $42.77 $42.77 459,703
2020-05-15 $40.27 $40.65 $39.87 $40.14 $40.14 311,239
2020-05-14 $39.30 $40.70 $38.79 $40.68 $40.68 516,462
2020-05-13 $42.86 $42.86 $38.76 $39.73 $39.73 477,303
2020-05-12 $45.85 $46.49 $42.82 $42.86 $42.86 745,873
2020-05-11 $48.00 $48.00 $45.90 $46.06 $46.06 310,934
2020-05-08 $48.02 $48.65 $47.11 $48.19 $48.19 386,689
2020-05-07 $48.64 $49.30 $47.23 $47.34 $47.34 530,609
2020-05-06 $48.22 $48.50 $46.71 $47.84 $47.84 319,779
2020-05-05 $48.47 $49.58 $47.74 $48.03 $48.03 330,565
2020-05-04 $47.30 $48.13 $46.48 $48.07 $48.07 182,968
2020-05-01 $48.04 $48.32 $47.33 $47.74 $47.74 219,794
2020-04-30 $48.63 $48.85 $47.20 $48.85 $48.85 433,327
2020-04-29 $46.00 $48.80 $45.59 $48.61 $48.61 263,524
2020-04-28 $45.93 $46.79 $45.11 $45.14 $45.14 297,129
2020-04-27 $44.16 $45.50 $43.94 $45.30 $45.30 257,351
2020-04-24 $44.38 $44.42 $42.23 $43.59 $43.59 455,380
2020-04-23 $46.03 $46.03 $43.96 $44.17 $44.17 520,557
2020-04-22 $42.48 $43.90 $42.11 $43.71 $43.71 251,633
2020-04-21 $43.92 $44.99 $41.60 $41.82 $41.82 288,433
2020-04-20 $45.66 $46.50 $44.53 $45.05 $45.05 397,258
2020-04-17 $42.50 $47.26 $42.50 $46.16 $46.16 587,900
2020-04-16 $43.76 $44.47 $43.02 $44.28 $44.28 381,181
2020-04-15 $45.31 $46.42 $42.63 $43.11 $43.11 252,804
2020-04-14 $45.54 $46.93 $45.05 $46.42 $46.42 296,441
2020-04-13 $45.40 $45.75 $44.25 $44.92 $44.92 293,687
2020-04-09 $43.31 $46.66 $41.52 $45.69 $45.69 491,745
2020-04-08 $41.50 $43.92 $40.75 $42.96 $42.96 307,539
2020-04-07 $40.11 $44.31 $39.44 $40.70 $40.70 707,385
2020-04-06 $38.66 $39.99 $37.79 $38.11 $38.11 580,363
2020-04-03 $38.34 $38.97 $36.07 $37.02 $37.02 543,917
2020-04-02 $39.48 $41.00 $39.06 $39.36 $39.36 453,633
2020-04-01 $41.46 $41.46 $38.68 $39.81 $39.81 312,087
2020-03-31 $45.61 $45.80 $42.02 $42.98 $42.98 297,881
2020-03-30 $41.90 $45.40 $41.47 $45.34 $45.34 240,696
2020-03-27 $40.51 $42.66 $40.51 $41.68 $41.68 443,106
2020-03-26 $39.29 $42.14 $38.81 $41.63 $41.63 406,637
2020-03-25 $38.52 $39.75 $37.35 $38.63 $38.63 542,566
2020-03-24 $37.51 $40.26 $36.92 $38.14 $38.14 796,522
2020-03-23 $42.60 $42.60 $34.26 $34.55 $34.55 516,304
2020-03-20 $42.21 $46.82 $42.20 $42.83 $42.83 1,207,702
2020-03-19 $47.82 $47.83 $41.72 $42.19 $42.19 614,240
2020-03-18 $52.73 $53.65 $47.23 $48.45 $48.45 842,998
2020-03-17 $54.91 $56.42 $53.47 $55.08 $55.08 403,479
2020-03-16 $44.44 $55.25 $44.44 $53.27 $53.27 579,169
2020-03-13 $54.67 $58.80 $53.72 $55.55 $55.55 316,817
2020-03-12 $55.00 $56.39 $50.17 $52.47 $52.47 528,720
2020-03-11 $61.72 $62.01 $58.34 $59.49 $59.49 374,344
2020-03-10 $62.03 $62.82 $60.73 $62.77 $62.77 332,529
2020-03-09 $61.70 $62.67 $60.52 $60.74 $60.74 263,932
2020-03-06 $64.47 $65.33 $63.06 $64.62 $64.62 288,235
2020-03-05 $64.82 $65.81 $64.28 $65.05 $65.05 297,916
2020-03-04 $65.66 $66.20 $65.01 $65.81 $65.81 309,814
2020-03-03 $66.72 $67.88 $64.43 $64.82 $64.82 168,968
2020-03-02 $65.84 $66.88 $64.96 $66.65 $66.65 152,066
2020-02-28 $64.92 $66.22 $63.73 $65.84 $65.84 330,331
2020-02-27 $67.31 $68.37 $66.33 $66.50 $66.50 329,659
2020-02-26 $69.53 $70.70 $67.96 $68.18 $68.18 367,391
2020-02-25 $71.92 $72.10 $68.53 $68.96 $68.96 212,279
2020-02-24 $71.99 $72.99 $71.51 $71.83 $71.83 206,283
2020-02-21 $73.84 $74.29 $73.32 $73.37 $73.37 72,960
2020-02-20 $74.32 $74.41 $72.99 $74.13 $74.13 161,025
2020-02-19 $75.32 $75.52 $74.46 $74.54 $74.54 166,656
2020-02-18 $75.23 $75.86 $74.64 $75.00 $75.00 216,381
2020-02-14 $73.30 $75.30 $73.30 $75.16 $75.16 241,794
2020-02-13 $72.96 $74.13 $72.85 $73.13 $73.13 151,532
2020-02-12 $73.78 $73.93 $72.02 $73.25 $73.25 342,971
2020-02-11 $73.91 $74.48 $73.30 $73.64 $73.64 151,414
2020-02-10 $72.73 $73.90 $72.68 $73.63 $73.63 95,368
2020-02-07 $73.26 $73.64 $72.38 $72.74 $72.74 115,689
2020-02-06 $73.50 $74.59 $73.13 $73.41 $73.41 258,592
2020-02-05 $73.89 $74.23 $72.55 $73.30 $73.30 209,395
2020-02-04 $73.36 $74.15 $73.09 $73.51 $73.51 127,146
2020-02-03 $71.31 $72.75 $71.31 $72.63 $72.63 150,772
2020-01-31 $72.24 $72.82 $71.02 $71.36 $71.36 223,197
2020-01-30 $72.36 $73.01 $71.58 $71.96 $71.96 169,356
2020-01-29 $73.00 $73.33 $71.74 $72.81 $72.81 134,296
2020-01-28 $71.77 $73.00 $71.10 $72.96 $72.96 139,823
2020-01-27 $71.00 $72.34 $71.00 $71.67 $71.67 374,937
2020-01-24 $72.60 $73.48 $71.76 $71.91 $71.91 219,702
2020-01-23 $71.39 $72.79 $71.39 $72.40 $72.40 181,220
2020-01-22 $70.66 $71.85 $70.66 $71.28 $71.28 333,976
2020-01-21 $70.06 $70.98 $69.13 $70.90 $70.90 261,573
2020-01-17 $71.25 $71.25 $69.01 $70.23 $70.23 299,304
2020-01-16 $71.20 $72.00 $69.01 $70.75 $70.75 741,887
2020-01-15 $67.51 $69.10 $67.43 $68.71 $68.71 345,603
2020-01-14 $67.85 $67.89 $67.33 $67.52 $67.52 167,145
2020-01-13 $67.51 $68.06 $66.86 $67.84 $67.84 303,463
2020-01-10 $67.62 $68.07 $66.77 $66.96 $66.96 142,636
2020-01-09 $67.41 $68.55 $66.84 $67.28 $67.28 150,019
2020-01-08 $66.57 $67.41 $66.12 $66.81 $66.81 151,146
2020-01-07 $65.79 $66.81 $65.59 $66.30 $66.30 187,278
2020-01-06 $65.72 $66.14 $65.43 $66.00 $66.00 89,418
2020-01-03 $66.05 $66.31 $65.80 $65.98 $65.98 58,569
2020-01-02 $66.45 $66.52 $65.86 $66.18 $66.18 103,115
2019-12-31 $66.01 $66.62 $65.82 $66.15 $66.15 96,306
2019-12-30 $66.60 $66.74 $65.44 $66.21 $66.21 103,033
2019-12-27 $66.90 $66.90 $66.08 $66.35 $66.35 149,741
2019-12-26 $65.78 $66.85 $65.70 $66.50 $66.50 143,155
2019-12-24 $65.87 $66.13 $65.38 $65.85 $65.85 58,330
2019-12-23 $65.65 $66.03 $64.75 $65.58 $65.58 189,394
2019-12-20 $64.00 $65.85 $64.00 $65.75 $65.75 239,339
2019-12-19 $63.25 $64.05 $62.97 $64.05 $64.05 159,360
2019-12-18 $63.78 $63.81 $62.69 $63.45 $63.45 119,967
2019-12-17 $63.15 $63.81 $62.84 $63.45 $63.45 128,530
2019-12-16 $63.40 $63.67 $62.85 $63.57 $63.57 187,412
2019-12-13 $62.11 $63.34 $62.10 $63.29 $63.29 122,793
2019-12-12 $62.74 $63.13 $62.34 $62.44 $62.44 70,813
2019-12-11 $63.00 $63.42 $62.14 $62.75 $62.75 83,281
2019-12-10 $62.95 $63.58 $62.48 $63.05 $63.05 118,729
2019-12-09 $63.06 $63.98 $62.93 $63.06 $63.06 225,294
2019-12-06 $62.91 $63.49 $62.52 $63.46 $63.46 137,350
2019-12-05 $62.73 $62.78 $62.32 $62.58 $62.58 59,152
2019-12-04 $62.65 $62.78 $61.93 $62.38 $62.38 97,178
2019-12-03 $62.50 $62.80 $62.03 $62.45 $62.45 77,319
2019-12-02 $62.40 $63.20 $62.23 $62.56 $62.56 87,853
2019-11-29 $63.40 $63.91 $62.86 $63.12 $63.12 63,257
2019-11-27 $62.92 $63.59 $62.26 $63.55 $63.55 112,154
2019-11-26 $62.67 $63.38 $62.10 $62.92 $62.92 224,483
2019-11-25 $61.88 $62.85 $61.72 $62.51 $62.51 103,243
2019-11-22 $61.08 $62.19 $60.92 $61.68 $61.68 105,157
2019-11-21 $62.17 $62.62 $61.06 $61.22 $61.22 140,180
2019-11-20 $62.85 $63.28 $61.69 $62.23 $62.23 152,543
2019-11-19 $63.08 $63.49 $62.38 $63.00 $63.00 113,240
2019-11-18 $63.06 $63.50 $62.71 $63.08 $63.08 133,476
2019-11-15 $63.22 $63.99 $62.87 $63.18 $63.18 146,171
2019-11-14 $62.94 $63.39 $62.89 $63.17 $63.17 110,317
2019-11-13 $61.82 $63.32 $61.82 $63.22 $63.22 160,607
2019-11-12 $62.02 $62.31 $61.81 $62.06 $62.06 106,194
2019-11-11 $61.77 $62.59 $61.68 $62.08 $62.08 169,812
2019-11-08 $62.44 $62.62 $61.59 $61.97 $61.97 127,313
2019-11-07 $62.00 $62.26 $61.17 $61.97 $61.97 147,617
2019-11-06 $61.31 $62.32 $60.67 $61.70 $61.70 234,205
2019-11-05 $62.03 $62.16 $60.93 $61.12 $61.12 265,135
2019-11-04 $62.21 $62.63 $61.19 $61.98 $61.98 184,844
2019-11-01 $62.22 $63.00 $61.72 $62.21 $62.21 300,269
2019-10-31 $62.20 $62.72 $61.36 $61.84 $61.84 294,283
2019-10-30 $61.76 $62.61 $61.17 $61.82 $61.82 182,328
2019-10-29 $61.23 $62.13 $61.16 $61.74 $61.74 174,353
2019-10-28 $61.45 $61.59 $60.81 $61.10 $61.10 186,113
2019-10-25 $62.14 $62.14 $60.98 $61.17 $61.17 108,992
2019-10-24 $62.65 $62.86 $61.10 $61.96 $61.96 224,292
2019-10-23 $61.82 $62.37 $60.72 $62.29 $62.29 413,800
2019-10-22 $62.47 $62.51 $60.39 $61.42 $61.42 182,888
2019-10-21 $63.10 $63.31 $62.29 $62.33 $62.33 147,141
2019-10-18 $64.67 $64.67 $61.98 $62.90 $62.90 298,085
2019-10-17 $63.00 $65.99 $62.94 $63.81 $63.81 1,222,783
2019-10-16 $59.43 $61.16 $59.34 $60.51 $60.51 303,962
2019-10-15 $59.76 $60.39 $58.80 $59.76 $59.76 232,565
2019-10-14 $59.91 $60.22 $59.65 $60.02 $60.02 120,017
2019-10-11 $59.55 $60.57 $58.54 $59.97 $59.97 123,320
2019-10-10 $59.40 $60.02 $59.23 $59.53 $59.53 200,198
2019-10-09 $59.30 $60.14 $59.08 $59.68 $59.68 112,012
2019-10-08 $58.77 $59.69 $58.77 $59.22 $59.22 230,629
2019-10-07 $58.55 $59.44 $58.11 $59.12 $59.12 160,166
2019-10-04 $57.36 $59.23 $57.36 $59.00 $59.00 136,372
2019-10-03 $57.76 $58.66 $56.87 $57.35 $57.35 142,833
2019-10-02 $58.30 $58.30 $56.62 $58.02 $58.02 147,391
2019-10-01 $58.65 $59.68 $58.48 $58.52 $58.52 109,557
2019-09-30 $59.06 $59.30 $58.23 $58.75 $58.75 141,443
2019-09-27 $58.36 $59.78 $57.92 $58.90 $58.90 270,113
2019-09-26 $58.88 $59.07 $57.89 $58.25 $58.25 119,865
2019-09-25 $58.77 $58.87 $56.93 $58.68 $58.68 209,602
2019-09-24 $58.79 $59.45 $58.77 $58.86 $58.86 143,332
2019-09-23 $60.63 $60.63 $58.64 $58.79 $58.79 171,618
2019-09-20 $60.14 $60.94 $59.75 $60.64 $60.64 165,840
2019-09-19 $59.92 $60.50 $59.27 $59.77 $59.77 123,487
2019-09-18 $60.35 $60.77 $59.33 $60.10 $60.10 72,470
2019-09-17 $59.90 $60.53 $59.65 $60.42 $60.42 94,724
2019-09-16 $59.97 $60.84 $59.88 $60.07 $60.07 120,929
2019-09-13 $60.00 $60.51 $59.51 $60.19 $60.19 117,414
2019-09-12 $59.25 $60.00 $59.22 $59.85 $59.85 172,755
2019-09-11 $59.46 $59.69 $59.01 $59.39 $59.39 133,751
2019-09-10 $60.14 $60.14 $58.89 $59.27 $59.27 144,082
2019-09-09 $61.57 $61.57 $60.16 $60.39 $60.39 78,342
2019-09-06 $61.95 $62.22 $61.35 $61.50 $61.50 111,869
2019-09-05 $62.05 $63.06 $61.58 $61.92 $61.92 211,240
2019-09-04 $60.97 $62.03 $60.68 $61.72 $61.72 266,261
2019-09-03 $60.91 $61.43 $60.36 $60.63 $60.63 134,216
2019-08-30 $60.49 $61.06 $60.01 $60.78 $60.78 167,919
2019-08-29 $60.89 $61.09 $59.86 $60.14 $60.14 267,917
2019-08-28 $60.84 $61.63 $60.36 $60.43 $60.43 151,701
2019-08-27 $60.64 $61.34 $59.65 $60.61 $60.61 97,481
2019-08-26 $61.67 $61.67 $60.53 $60.66 $60.66 88,017
2019-08-23 $62.23 $62.70 $60.80 $61.51 $61.51 83,534
2019-08-22 $61.77 $62.68 $61.77 $62.05 $62.05 105,633
2019-08-21 $62.45 $63.03 $61.20 $61.68 $61.68 87,545
2019-08-20 $62.22 $62.66 $61.62 $62.19 $62.19 156,071
2019-08-19 $63.18 $63.49 $62.10 $62.36 $62.36 72,298
2019-08-16 $62.58 $63.92 $62.30 $63.04 $63.04 145,120
2019-08-15 $62.11 $62.76 $61.78 $62.30 $62.30 117,873
2019-08-14 $61.81 $62.55 $61.30 $62.00 $62.00 125,850
2019-08-13 $61.88 $63.11 $61.70 $62.79 $62.79 184,363
2019-08-12 $62.33 $62.55 $61.69 $62.32 $62.32 116,176
2019-08-09 $63.36 $63.48 $62.25 $62.90 $62.90 223,752
2019-08-08 $63.15 $63.71 $62.28 $63.14 $63.14 214,076
2019-08-07 $62.28 $63.85 $62.02 $63.15 $63.15 156,468
2019-08-06 $62.02 $63.59 $62.02 $62.99 $62.99 142,049
2019-08-05 $61.69 $62.34 $61.22 $62.00 $62.00 175,921
2019-08-02 $62.10 $63.03 $60.76 $62.57 $62.57 148,529
2019-08-01 $63.30 $64.12 $62.35 $62.35 $62.35 93,499
2019-07-31 $63.60 $64.15 $62.80 $63.02 $63.02 117,632
2019-07-30 $63.89 $64.20 $63.19 $63.44 $63.44 173,139
2019-07-29 $63.95 $64.48 $63.32 $64.28 $64.28 103,226
2019-07-26 $63.26 $64.23 $62.90 $63.96 $63.96 167,239
2019-07-25 $63.68 $63.70 $62.52 $63.03 $63.03 138,622
2019-07-24 $64.33 $64.54 $63.35 $63.59 $63.59 151,524
2019-07-23 $63.75 $65.00 $63.56 $64.27 $64.27 225,030
2019-07-22 $62.76 $64.16 $62.54 $63.65 $63.65 174,816
2019-07-19 $62.57 $63.44 $62.03 $62.86 $62.86 184,450
2019-07-18 $60.00 $63.52 $57.56 $62.30 $62.30 393,856
2019-07-17 $59.15 $59.26 $58.53 $58.54 $58.54 126,812
2019-07-16 $59.29 $59.32 $58.90 $59.27 $59.27 101,486
2019-07-15 $59.86 $59.94 $58.96 $59.25 $59.25 102,674
2019-07-12 $59.35 $60.15 $58.65 $59.88 $59.88 225,373
2019-07-11 $59.27 $59.41 $58.35 $58.96 $58.96 181,862
2019-07-10 $59.14 $59.79 $58.72 $59.11 $59.11 153,522
2019-07-09 $59.22 $59.38 $58.82 $58.96 $58.96 89,736
2019-07-08 $59.91 $59.91 $59.03 $59.34 $59.34 90,312
2019-07-05 $59.71 $59.77 $58.78 $59.68 $59.68 120,178
2019-07-03 $60.00 $60.48 $59.63 $59.79 $59.79 51,795
2019-07-02 $59.00 $59.92 $58.89 $59.92 $59.92 173,197
2019-07-01 $59.76 $59.80 $58.78 $58.98 $58.98 284,278
2019-06-28 $59.18 $59.63 $59.09 $59.20 $59.20 114,781
2019-06-27 $59.19 $59.36 $58.98 $58.98 $58.98 140,685
2019-06-26 $58.77 $59.33 $58.04 $58.88 $58.88 212,853
2019-06-25 $58.17 $59.10 $58.01 $58.67 $58.67 149,015
2019-06-24 $58.64 $59.21 $58.10 $58.14 $58.14 116,789
2019-06-21 $58.93 $59.37 $58.08 $58.70 $58.70 210,443
2019-06-20 $59.65 $59.65 $58.76 $58.79 $58.79 231,533
2019-06-19 $59.06 $59.32 $58.86 $59.10 $59.10 100,423
2019-06-18 $59.05 $59.37 $58.63 $58.86 $58.86 81,086
2019-06-17 $58.00 $59.20 $58.00 $58.88 $58.88 82,957
2019-06-14 $58.12 $59.00 $58.00 $58.08 $58.08 119,360
2019-06-13 $58.80 $58.80 $58.13 $58.20 $58.20 121,335
2019-06-12 $58.80 $59.05 $58.50 $58.55 $58.55 134,089
2019-06-11 $58.60 $59.27 $58.05 $58.78 $58.78 200,891
2019-06-10 $59.37 $59.37 $58.27 $58.32 $58.32 123,471
2019-06-07 $58.30 $59.86 $58.30 $58.76 $58.76 156,123
2019-06-06 $56.77 $58.27 $56.62 $58.06 $58.06 234,936
2019-06-05 $56.20 $56.89 $55.93 $56.66 $56.66 181,872
2019-06-04 $55.94 $56.44 $55.62 $56.03 $56.03 164,837
2019-06-03 $55.28 $56.25 $55.13 $55.62 $55.62 175,385
2019-05-31 $54.86 $56.12 $54.70 $55.34 $55.34 164,496
2019-05-30 $55.25 $56.43 $55.25 $55.43 $55.43 194,529
2019-05-29 $55.41 $55.90 $54.86 $55.07 $55.07 107,313
2019-05-28 $56.37 $57.00 $55.45 $55.60 $55.60 148,205
2019-05-24 $56.39 $56.88 $56.21 $56.31 $56.31 144,998
2019-05-23 $56.32 $56.94 $55.98 $56.22 $56.22 135,805
2019-05-22 $55.15 $57.03 $55.15 $56.66 $56.66 149,787
2019-05-21 $54.77 $56.18 $54.64 $55.22 $55.22 122,762
2019-05-20 $54.50 $55.10 $54.26 $54.37 $54.37 74,681
2019-05-17 $54.35 $54.75 $53.98 $54.44 $54.44 75,336
2019-05-16 $54.32 $54.95 $54.32 $54.60 $54.60 83,381
2019-05-15 $53.98 $54.60 $53.71 $54.20 $54.20 49,306
2019-05-14 $53.84 $54.57 $53.75 $54.25 $54.25 91,304
2019-05-13 $53.91 $54.11 $52.96 $53.55 $53.55 92,393
2019-05-10 $54.57 $55.01 $54.03 $54.73 $54.73 134,866
2019-05-09 $54.72 $54.87 $53.87 $54.62 $54.62 104,677
2019-05-08 $54.48 $55.28 $54.05 $55.03 $55.03 77,607
2019-05-07 $56.80 $56.84 $53.85 $54.59 $54.59 233,072
2019-05-06 $56.03 $57.44 $55.72 $56.97 $56.97 120,177
2019-05-03 $57.00 $57.19 $56.27 $56.82 $56.82 98,819
2019-05-02 $56.73 $57.52 $56.08 $56.32 $56.32 123,196
2019-05-01 $57.31 $57.56 $56.37 $57.16 $57.16 91,596
2019-04-30 $56.81 $57.25 $56.41 $57.15 $57.15 115,047
2019-04-29 $56.22 $57.16 $56.11 $56.66 $56.66 105,580
2019-04-26 $56.75 $57.02 $56.01 $56.24 $56.24 103,721
2019-04-25 $57.29 $57.46 $56.01 $56.59 $56.59 134,154
2019-04-24 $56.05 $56.74 $55.66 $56.43 $56.43 84,324
2019-04-23 $56.63 $56.89 $55.04 $55.72 $55.72 205,267
2019-04-22 $56.45 $57.09 $56.16 $56.57 $56.57 151,841
2019-04-18 $55.83 $56.70 $55.46 $56.31 $56.31 154,316
2019-04-17 $54.59 $55.93 $53.83 $55.86 $55.86 179,643
2019-04-16 $54.44 $54.70 $53.85 $54.61 $54.61 117,980
2019-04-15 $54.36 $54.36 $53.96 $54.13 $54.13 41,080
2019-04-12 $53.68 $54.61 $53.40 $54.46 $54.46 52,862
2019-04-11 $54.06 $54.07 $53.58 $53.79 $53.79 54,252
2019-04-10 $53.86 $54.28 $53.67 $53.98 $53.98 97,517
2019-04-09 $54.15 $54.15 $53.55 $53.80 $53.80 53,532
2019-04-08 $54.38 $54.65 $53.97 $54.13 $54.13 84,429
2019-04-05 $54.26 $54.49 $54.16 $54.45 $54.45 40,065
2019-04-04 $54.58 $54.65 $53.75 $54.36 $54.36 106,961
2019-04-03 $53.82 $54.65 $53.02 $54.55 $54.55 83,333
2019-04-02 $53.93 $53.93 $52.99 $53.42 $53.42 93,357
2019-04-01 $53.83 $54.07 $52.81 $53.41 $53.41 138,617
2019-03-29 $54.33 $54.33 $53.08 $53.27 $53.27 114,627
2019-03-28 $52.77 $54.05 $52.77 $53.93 $53.93 195,655
2019-03-27 $53.81 $54.00 $52.17 $52.70 $52.70 79,568
2019-03-26 $52.59 $53.91 $52.16 $53.90 $53.90 169,422
2019-03-25 $52.73 $52.85 $52.06 $52.29 $52.29 32,195
2019-03-22 $53.32 $53.49 $52.71 $52.74 $52.74 96,094
2019-03-21 $52.68 $53.67 $52.58 $53.56 $53.56 66,491
2019-03-20 $52.86 $53.37 $52.41 $52.81 $52.81 133,038
2019-03-19 $53.11 $53.22 $52.64 $52.89 $52.89 60,023
2019-03-18 $52.84 $53.30 $52.68 $52.97 $52.97 109,397
2019-03-15 $52.39 $53.06 $52.39 $52.76 $52.76 63,908
2019-03-14 $52.20 $52.69 $51.93 $52.33 $52.33 96,405
2019-03-13 $52.85 $53.28 $52.25 $52.27 $52.27 80,798
2019-03-12 $52.30 $52.87 $52.03 $52.85 $52.85 117,126
2019-03-11 $52.26 $52.67 $51.72 $52.05 $52.05 128,598
2019-03-08 $51.97 $52.68 $51.74 $52.17 $52.17 48,681
2019-03-07 $52.38 $52.67 $51.50 $52.18 $52.18 123,769
2019-03-06 $53.05 $53.14 $52.11 $52.18 $52.18 127,445
2019-03-05 $53.03 $53.61 $52.80 $53.10 $53.10 71,935
2019-03-04 $53.54 $53.98 $52.80 $53.13 $53.13 60,160
2019-03-01 $52.97 $53.56 $52.22 $53.49 $53.49 184,954
2019-02-28 $52.70 $52.91 $52.26 $52.80 $52.80 108,338
2019-02-27 $53.11 $53.11 $52.30 $52.57 $52.57 87,983
2019-02-26 $52.99 $53.56 $52.81 $53.01 $53.01 133,587
2019-02-25 $53.46 $53.48 $52.86 $53.10 $53.10 86,821
2019-02-22 $53.36 $53.46 $52.83 $53.18 $53.18 107,558
2019-02-21 $53.77 $54.03 $53.12 $53.29 $53.29 155,886
2019-02-20 $53.72 $54.49 $53.48 $53.99 $53.99 177,345
2019-02-19 $53.41 $53.65 $52.74 $53.61 $53.61 93,217
2019-02-15 $52.85 $53.72 $52.76 $53.43 $53.43 200,570
2019-02-14 $52.30 $52.99 $52.30 $52.81 $52.81 234,128
2019-02-13 $52.81 $53.00 $52.07 $52.57 $52.57 329,320
2019-02-12 $51.48 $52.91 $51.38 $52.81 $52.81 260,569
2019-02-11 $51.70 $51.70 $51.06 $51.24 $51.24 179,892
2019-02-08 $51.16 $51.90 $51.01 $51.68 $51.68 108,801
2019-02-07 $51.00 $51.51 $51.00 $51.26 $51.26 130,045
2019-02-06 $50.70 $51.35 $50.49 $51.21 $51.21 91,305
2019-02-05 $50.00 $50.67 $49.79 $50.62 $50.62 119,354
2019-02-04 $49.25 $50.00 $48.73 $50.00 $50.00 129,872
2019-02-01 $49.03 $49.34 $48.85 $49.16 $49.16 170,580
2019-01-31 $48.70 $49.38 $48.64 $48.79 $48.79 206,932
2019-01-30 $49.09 $49.37 $48.42 $48.81 $48.81 151,598
2019-01-29 $48.49 $48.85 $48.05 $48.71 $48.71 235,132
2019-01-28 $49.27 $49.27 $48.08 $48.62 $48.62 162,668
2019-01-25 $48.42 $49.59 $48.42 $49.37 $49.37 238,544
2019-01-24 $47.54 $48.27 $47.54 $48.22 $48.22 171,374
2019-01-23 $47.13 $48.23 $47.05 $47.40 $47.40 290,269
2019-01-22 $45.79 $47.24 $45.25 $47.03 $47.03 381,904
2019-01-18 $45.85 $47.45 $45.30 $45.65 $45.65 894,840
2019-01-17 $49.00 $50.90 $44.37 $45.26 $45.26 512,700
2019-01-16 $45.36 $45.36 $44.58 $44.75 $44.75 186,616
2019-01-15 $45.10 $45.88 $44.95 $45.36 $45.36 316,252
2019-01-14 $45.09 $45.48 $44.72 $45.03 $45.03 205,704
2019-01-11 $45.04 $45.90 $44.53 $44.95 $44.95 270,854
2019-01-10 $44.03 $45.14 $43.63 $45.00 $45.00 193,887
2019-01-09 $43.82 $44.44 $43.36 $44.34 $44.34 155,904
2019-01-08 $42.86 $43.72 $42.66 $43.59 $43.59 131,954
2019-01-07 $41.66 $42.97 $41.40 $42.58 $42.58 203,749
2019-01-04 $39.92 $41.90 $39.82 $41.68 $41.68 148,530
2019-01-03 $40.55 $40.80 $39.24 $39.51 $39.51 357,992
2019-01-02 $40.73 $41.35 $40.39 $41.10 $41.10 96,311
2018-12-31 $41.22 $41.42 $40.35 $41.26 $41.26 187,780
2018-12-28 $40.54 $41.43 $39.81 $40.98 $40.98 129,467
2018-12-27 $40.35 $40.74 $39.56 $40.48 $40.48 138,585
2018-12-26 $40.65 $40.92 $39.77 $40.56 $40.56 98,180
2018-12-24 $40.42 $41.34 $39.95 $40.57 $40.57 126,347
2018-12-21 $41.24 $41.45 $40.11 $40.29 $40.29 224,650
2018-12-20 $42.75 $43.04 $40.84 $41.13 $41.13 236,017
2018-12-19 $43.24 $43.61 $42.18 $42.73 $42.73 228,787
2018-12-18 $43.61 $43.89 $42.66 $43.12 $43.12 214,076
2018-12-17 $45.13 $45.70 $43.13 $43.24 $43.24 203,011
2018-12-14 $46.36 $46.52 $44.84 $45.16 $45.16 175,428
2018-12-13 $47.85 $47.99 $46.71 $46.74 $46.74 103,947
2018-12-12 $48.70 $48.89 $47.50 $47.67 $47.67 127,539
2018-12-11 $49.36 $49.91 $48.21 $48.29 $48.29 140,819
2018-12-10 $48.71 $49.04 $48.12 $49.01 $49.01 116,443
2018-12-07 $48.56 $48.84 $48.04 $48.61 $48.61 157,133
2018-12-06 $47.51 $49.15 $47.07 $48.71 $48.71 260,335
2018-12-04 $48.25 $48.97 $47.26 $47.76 $47.76 209,822
2018-12-03 $49.55 $49.67 $47.68 $48.32 $48.32 188,901
2018-11-30 $49.04 $49.25 $48.56 $48.84 $48.84 67,814
2018-11-29 $49.49 $49.73 $48.94 $49.03 $49.03 72,176
2018-11-28 $48.17 $49.73 $48.09 $49.52 $49.52 69,923
2018-11-27 $48.24 $48.77 $47.87 $48.16 $48.16 71,516
2018-11-26 $48.81 $48.81 $48.29 $48.44 $48.44 55,742
2018-11-23 $48.14 $48.64 $48.05 $48.41 $48.41 28,297
2018-11-21 $48.21 $48.95 $47.72 $48.35 $48.35 53,729
2018-11-20 $48.67 $49.11 $47.63 $48.31 $48.31 134,851
2018-11-19 $50.86 $50.86 $48.91 $49.04 $49.04 95,928
2018-11-16 $50.37 $51.11 $50.37 $50.87 $50.87 57,304
2018-11-15 $50.17 $50.97 $49.86 $50.86 $50.86 117,707
2018-11-14 $50.52 $50.93 $49.70 $50.06 $50.06 121,720
2018-11-13 $50.24 $51.60 $49.79 $50.58 $50.58 232,110
2018-11-12 $49.96 $50.25 $49.46 $50.20 $50.20 92,144
2018-11-09 $50.77 $50.90 $49.34 $50.12 $50.12 94,463
2018-11-08 $50.25 $50.84 $49.83 $50.65 $50.65 109,691
2018-11-07 $50.68 $50.96 $49.64 $50.25 $50.25 151,322
2018-11-06 $49.08 $49.82 $48.78 $49.19 $49.19 133,258
2018-11-05 $48.59 $49.03 $47.96 $49.03 $49.03 104,363
2018-11-02 $50.19 $50.52 $48.45 $48.56 $48.56 204,201
2018-11-01 $50.37 $50.97 $49.69 $49.95 $49.95 180,786
2018-10-31 $48.99 $50.41 $48.61 $50.19 $50.19 171,842
2018-10-30 $49.13 $49.65 $48.27 $48.62 $48.62 107,355
2018-10-29 $49.56 $49.85 $48.41 $48.90 $48.90 130,080
2018-10-26 $48.44 $49.01 $47.46 $48.87 $48.87 230,956
2018-10-25 $47.24 $50.71 $47.01 $48.57 $48.57 188,112
2018-10-24 $48.57 $49.10 $47.77 $47.94 $47.94 371,205
2018-10-23 $48.32 $49.08 $48.15 $48.67 $48.67 120,561
2018-10-22 $48.65 $49.27 $48.06 $48.97 $48.97 213,520
2018-10-19 $48.85 $49.76 $48.63 $48.69 $48.69 107,995
2018-10-18 $48.44 $48.99 $48.11 $48.85 $48.85 210,874
2018-10-17 $49.04 $49.08 $47.87 $48.63 $48.63 124,202
2018-10-16 $48.36 $49.77 $48.15 $49.25 $49.25 171,663
2018-10-15 $46.97 $48.36 $46.68 $48.06 $48.06 238,016
2018-10-12 $47.17 $47.98 $46.61 $47.20 $47.20 107,679
2018-10-11 $47.75 $47.87 $46.21 $46.78 $46.78 186,008
2018-10-10 $49.81 $49.81 $47.64 $47.95 $47.95 244,693
2018-10-09 $50.12 $50.71 $49.40 $49.43 $49.43 149,836
2018-10-08 $50.37 $50.76 $49.62 $50.46 $50.46 195,507
2018-10-05 $50.31 $50.45 $49.83 $50.21 $50.21 101,252
2018-10-04 $50.71 $51.15 $49.66 $50.14 $50.14 134,126
2018-10-03 $50.74 $51.58 $50.06 $50.96 $50.96 140,481
2018-10-02 $50.62 $50.96 $50.21 $50.41 $50.41 211,393
2018-10-01 $50.94 $51.20 $50.23 $50.39 $50.39 97,257
2018-09-28 $50.75 $51.44 $50.74 $50.75 $50.75 55,559
2018-09-27 $50.31 $51.21 $50.30 $50.73 $50.73 94,929
2018-09-26 $50.15 $50.44 $50.09 $50.20 $50.20 71,126
2018-09-25 $50.43 $50.84 $50.18 $50.26 $50.26 159,951
2018-09-24 $50.35 $50.74 $50.16 $50.21 $50.21 144,174
2018-09-21 $50.94 $51.07 $49.95 $50.58 $50.58 221,723
2018-09-20 $50.54 $51.07 $50.11 $50.97 $50.97 180,331
2018-09-19 $50.18 $50.30 $49.89 $50.28 $50.28 116,626
2018-09-18 $51.37 $51.39 $49.93 $50.02 $50.02 161,663
2018-09-17 $51.37 $51.60 $50.72 $51.33 $51.33 165,747
2018-09-14 $51.20 $51.59 $50.87 $51.54 $51.54 50,721
2018-09-13 $50.73 $51.48 $50.49 $51.23 $51.23 110,217
2018-09-12 $49.18 $50.83 $48.83 $50.53 $50.53 121,900
2018-09-11 $49.89 $50.28 $48.96 $49.65 $49.65 100,480
2018-09-10 $50.28 $50.43 $49.54 $50.12 $50.12 107,699
2018-09-07 $50.84 $50.86 $50.35 $50.41 $50.41 50,106
2018-09-06 $50.83 $50.97 $50.55 $50.72 $50.72 74,424
2018-09-05 $50.90 $51.05 $50.32 $50.78 $50.78 73,886
2018-09-04 $52.22 $52.22 $51.02 $51.04 $51.04 134,793
2018-08-31 $51.27 $52.40 $50.91 $51.83 $51.83 245,403
2018-08-30 $50.87 $51.41 $50.42 $51.24 $51.24 146,039
2018-08-29 $50.37 $51.47 $50.15 $51.01 $51.01 182,580
2018-08-28 $50.76 $51.05 $50.16 $50.37 $50.37 57,459
2018-08-27 $51.22 $51.22 $50.73 $50.95 $50.95 67,753
2018-08-24 $51.27 $51.47 $50.49 $50.96 $50.96 86,203
2018-08-23 $51.04 $51.54 $51.00 $51.16 $51.16 128,404
2018-08-22 $51.43 $51.54 $51.10 $51.15 $51.15 56,977
2018-08-21 $51.82 $51.92 $51.20 $51.32 $51.32 85,911
2018-08-20 $51.82 $52.17 $51.64 $51.79 $51.79 44,299
2018-08-17 $51.47 $51.79 $51.14 $51.77 $51.77 53,341
2018-08-16 $51.70 $51.86 $51.40 $51.45 $51.45 64,990
2018-08-15 $51.79 $51.84 $51.20 $51.40 $51.40 102,615
2018-08-14 $50.65 $52.14 $50.58 $51.79 $51.79 187,296
2018-08-13 $50.73 $51.30 $50.56 $50.66 $50.66 139,860
2018-08-10 $50.54 $50.99 $50.26 $50.65 $50.65 79,899
2018-08-09 $50.80 $51.12 $50.60 $50.65 $50.65 102,728
2018-08-08 $51.27 $51.55 $50.65 $50.74 $50.74 147,278
2018-08-07 $50.98 $51.55 $50.68 $51.36 $51.36 163,067
2018-08-06 $50.69 $51.09 $50.59 $51.00 $51.00 119,500
2018-08-03 $51.05 $51.05 $50.17 $50.78 $50.78 167,262
2018-08-02 $49.59 $50.84 $49.59 $50.81 $50.81 166,115
2018-08-01 $48.92 $50.07 $48.40 $49.89 $49.89 221,460
2018-07-31 $48.69 $49.03 $48.31 $48.66 $48.66 182,596
2018-07-30 $48.93 $49.07 $47.78 $48.64 $48.64 265,181
2018-07-27 $49.83 $49.85 $48.95 $49.04 $49.04 163,535
2018-07-26 $49.59 $50.06 $49.47 $49.81 $49.81 230,027
2018-07-25 $49.67 $50.15 $49.47 $49.87 $49.87 168,706
2018-07-24 $50.76 $51.01 $49.15 $49.64 $49.64 251,041
2018-07-23 $50.61 $51.12 $50.47 $50.63 $50.63 180,051
2018-07-20 $51.54 $52.18 $50.67 $50.75 $50.75 283,160
2018-07-19 $50.00 $52.66 $48.41 $51.04 $51.04 740,398
2018-07-18 $52.70 $52.95 $52.35 $52.82 $52.82 294,675
2018-07-17 $52.81 $52.96 $52.57 $52.67 $52.67 186,745
2018-07-16 $53.32 $53.57 $52.65 $52.81 $52.81 142,035
2018-07-13 $54.25 $54.35 $53.26 $53.32 $53.32 113,685
2018-07-12 $53.96 $54.38 $53.85 $54.09 $54.09 113,001
2018-07-11 $52.97 $53.86 $52.97 $53.77 $53.77 197,732
2018-07-10 $52.62 $53.33 $52.55 $53.12 $53.12 358,770
2018-07-09 $52.19 $52.50 $51.99 $52.26 $52.26 173,732
2018-07-06 $52.64 $52.79 $52.10 $52.49 $52.49 160,578
2018-07-05 $52.66 $52.94 $52.37 $52.57 $52.57 146,717
2018-07-03 $52.70 $52.70 $52.11 $52.50 $52.50 164,470
2018-07-02 $51.86 $52.59 $51.86 $52.47 $52.47 138,963
2018-06-29 $52.17 $52.59 $52.01 $52.18 $52.18 241,185
2018-06-28 $50.98 $52.21 $50.73 $52.01 $52.01 194,227
2018-06-27 $51.80 $51.96 $50.90 $50.94 $50.94 161,084
2018-06-26 $51.23 $52.08 $51.08 $51.84 $51.84 269,894
2018-06-25 $52.48 $52.55 $51.26 $51.29 $51.29 209,692
2018-06-22 $52.37 $53.13 $52.22 $52.73 $52.73 177,047
2018-06-21 $53.02 $53.02 $52.16 $52.47 $52.47 115,373
2018-06-20 $53.10 $53.76 $52.72 $52.91 $52.91 232,685
2018-06-19 $52.48 $53.33 $52.13 $53.21 $53.21 197,786
2018-06-18 $52.53 $53.12 $52.32 $52.92 $52.92 137,715
2018-06-15 $52.61 $52.90 $52.16 $52.80 $52.80 176,837
2018-06-14 $53.15 $53.15 $52.44 $52.47 $52.47 196,315
2018-06-13 $52.85 $53.24 $52.56 $53.13 $53.13 207,659
2018-06-12 $52.66 $53.18 $52.27 $52.94 $52.94 265,847
2018-06-11 $53.15 $53.17 $52.53 $52.55 $52.55 321,826
2018-06-08 $52.10 $53.10 $51.95 $53.00 $53.00 289,941
2018-06-07 $52.82 $52.98 $52.36 $52.36 $52.36 297,195
2018-06-06 $53.41 $53.88 $52.81 $52.91 $52.91 395,642
2018-06-05 $52.71 $53.23 $52.37 $53.19 $53.19 257,853
2018-06-04 $51.40 $52.66 $51.31 $52.53 $52.53 501,534
2018-06-01 $51.06 $51.68 $50.62 $51.28 $51.28 341,497
2018-05-31 $51.20 $51.37 $51.04 $51.14 $51.14 197,044
2018-05-30 $50.37 $51.62 $50.37 $51.24 $51.24 384,756
2018-05-29 $50.01 $50.50 $49.43 $50.30 $50.30 301,472
2018-05-25 $50.76 $50.99 $50.14 $50.25 $50.25 112,177
2018-05-24 $49.71 $51.19 $49.71 $50.69 $50.69 539,506
2018-05-23 $48.64 $49.70 $48.64 $49.54 $49.54 222,342
2018-05-22 $48.33 $49.15 $48.18 $48.87 $48.87 155,319
2018-05-21 $48.66 $49.00 $48.14 $48.47 $48.47 151,793
2018-05-18 $48.44 $48.83 $48.16 $48.55 $48.55 136,360
2018-05-17 $48.39 $48.68 $48.12 $48.35 $48.35 87,716
2018-05-16 $48.64 $49.10 $48.43 $48.56 $48.56 199,027
2018-05-15 $48.71 $48.83 $48.07 $48.79 $48.79 203,943
2018-05-14 $49.07 $49.27 $48.68 $48.73 $48.73 133,124
2018-05-11 $49.39 $49.48 $49.06 $49.17 $49.17 239,425
2018-05-10 $49.19 $49.28 $48.80 $49.16 $49.16 236,824
2018-05-09 $49.00 $49.46 $48.83 $49.10 $49.10 237,656
2018-05-08 $48.60 $49.09 $48.33 $48.93 $48.93 247,184
2018-05-07 $48.27 $48.75 $48.14 $48.60 $48.60 218,612
2018-05-04 $48.00 $48.50 $47.73 $48.08 $48.08 263,532
2018-05-03 $48.00 $48.30 $47.79 $48.15 $48.15 336,093
2018-05-02 $47.95 $48.71 $47.95 $48.37 $48.37 299,749
2018-05-01 $48.74 $49.27 $47.92 $48.22 $48.22 208,084
2018-04-30 $49.45 $49.73 $48.82 $48.93 $48.93 356,403
2018-04-27 $49.58 $49.71 $48.89 $48.98 $48.98 390,531
2018-04-26 $48.11 $49.85 $47.90 $49.14 $49.14 412,060
2018-04-25 $47.16 $47.39 $46.67 $46.94 $46.94 273,931
2018-04-24 $47.43 $48.05 $47.08 $47.43 $47.43 177,946
2018-04-23 $47.62 $47.87 $47.18 $47.28 $47.28 190,543
2018-04-20 $47.18 $47.75 $47.15 $47.48 $47.48 178,054
2018-04-19 $46.91 $47.49 $46.70 $47.31 $47.31 156,003
2018-04-18 $46.55 $47.41 $46.01 $47.16 $47.16 152,854
2018-04-17 $46.10 $46.51 $45.61 $46.27 $46.27 228,201
2018-04-16 $45.60 $46.37 $45.46 $45.83 $45.83 168,577
2018-04-13 $46.06 $46.49 $45.35 $45.66 $45.66 78,960
2018-04-12 $45.65 $46.28 $45.47 $45.83 $45.83 109,235
2018-04-11 $45.92 $46.50 $45.44 $45.50 $45.50 160,835
2018-04-10 $46.70 $46.81 $45.79 $46.05 $46.05 189,345
2018-04-09 $45.68 $46.64 $45.47 $46.28 $46.28 186,536
2018-04-06 $46.19 $46.46 $45.60 $45.76 $45.76 232,860
2018-04-05 $45.30 $46.62 $45.30 $46.40 $46.40 196,955
2018-04-04 $44.65 $45.10 $44.37 $45.06 $45.06 122,154
2018-04-03 $44.54 $45.27 $44.40 $44.93 $44.93 208,630
2018-04-02 $45.38 $46.10 $44.43 $44.73 $44.73 258,990
2018-03-29 $45.31 $45.72 $44.66 $45.33 $45.33 286,775
2018-03-28 $45.14 $45.49 $44.74 $45.05 $45.05 159,503
2018-03-27 $46.61 $46.61 $44.93 $45.11 $45.11 260,702
2018-03-26 $46.34 $46.83 $45.65 $46.61 $46.61 176,095
2018-03-23 $47.19 $48.26 $45.78 $45.99 $45.99 349,167
2018-03-22 $47.65 $48.00 $47.03 $47.10 $47.10 214,903
2018-03-21 $47.23 $48.25 $47.11 $48.13 $48.13 328,139
2018-03-20 $46.45 $47.35 $46.45 $47.02 $47.02 186,213
2018-03-19 $46.53 $46.73 $45.57 $46.43 $46.43 124,500
2018-03-16 $46.01 $46.56 $45.82 $46.55 $46.55 198,815
2018-03-15 $46.24 $46.69 $45.85 $45.92 $45.92 114,982
2018-03-14 $45.82 $46.53 $45.60 $46.25 $46.25 212,607
2018-03-13 $45.81 $46.13 $45.63 $45.86 $45.86 173,975
2018-03-12 $45.61 $46.12 $45.17 $45.79 $45.79 132,711
2018-03-09 $46.11 $46.11 $45.08 $45.49 $45.49 176,248
2018-03-08 $45.39 $45.99 $45.25 $45.84 $45.84 145,892
2018-03-07 $44.98 $46.21 $44.98 $45.69 $45.69 234,100
2018-03-06 $45.03 $45.16 $44.22 $45.06 $45.06 114,478
2018-03-05 $44.95 $45.10 $44.41 $44.84 $44.84 165,095
2018-03-02 $44.44 $45.17 $44.31 $44.99 $44.99 116,414
2018-03-01 $44.92 $45.55 $44.35 $44.61 $44.61 118,979
2018-02-28 $45.49 $45.74 $44.52 $45.00 $45.00 175,053
2018-02-27 $45.50 $45.72 $44.95 $45.27 $45.27 137,240
2018-02-26 $46.00 $46.00 $45.15 $45.44 $45.44 204,464
2018-02-23 $45.37 $46.07 $45.37 $45.86 $45.86 329,408
2018-02-22 $44.03 $45.37 $43.75 $45.17 $45.17 543,865
2018-02-21 $43.05 $43.87 $43.03 $43.55 $43.55 255,481
2018-02-20 $42.65 $43.57 $42.65 $43.04 $43.04 145,714
2018-02-16 $42.54 $43.10 $41.99 $42.79 $42.79 74,834
2018-02-15 $42.64 $43.29 $42.08 $42.65 $42.65 81,964
2018-02-14 $41.64 $42.45 $41.46 $42.27 $42.27 114,736
2018-02-13 $41.90 $42.40 $41.50 $41.84 $41.84 82,220
2018-02-12 $42.02 $42.42 $41.22 $41.82 $41.82 153,977
2018-02-09 $41.64 $42.11 $40.94 $41.79 $41.79 187,556
2018-02-08 $41.63 $41.99 $41.01 $41.53 $41.53 308,695
2018-02-07 $41.63 $42.20 $41.32 $41.35 $41.35 197,465
2018-02-06 $41.57 $43.05 $40.81 $41.88 $41.88 261,818
2018-02-05 $42.86 $43.66 $41.83 $42.01 $42.01 185,936
2018-02-02 $44.30 $44.30 $43.28 $43.28 $43.28 186,768
2018-02-01 $44.43 $44.48 $43.65 $44.27 $44.27 206,623
2018-01-31 $44.65 $45.17 $44.28 $44.46 $44.46 133,744
2018-01-30 $44.23 $44.82 $44.02 $44.53 $44.53 192,647
2018-01-29 $44.30 $44.58 $44.12 $44.28 $44.28 116,697
2018-01-26 $44.78 $44.78 $44.38 $44.51 $44.51 109,363
2018-01-25 $44.59 $44.87 $44.12 $44.65 $44.65 199,733
2018-01-24 $44.84 $44.91 $44.33 $44.56 $44.56 259,370
2018-01-23 $44.80 $45.41 $44.61 $44.85 $44.85 266,694
2018-01-22 $44.16 $44.82 $43.95 $44.62 $44.62 464,923
2018-01-19 $44.78 $45.13 $43.86 $44.08 $44.08 313,415
2018-01-18 $44.21 $46.00 $43.26 $45.28 $45.28 647,970
2018-01-17 $41.77 $43.18 $41.44 $42.97 $42.97 387,597
2018-01-16 $41.11 $41.93 $41.11 $41.45 $41.45 191,875
2018-01-12 $41.20 $41.58 $40.59 $41.10 $41.10 153,802
2018-01-11 $40.68 $41.62 $40.49 $41.13 $41.13 118,259
2018-01-10 $40.54 $41.04 $39.80 $40.43 $40.43 142,807
2018-01-09 $40.70 $41.70 $40.64 $41.10 $41.10 374,348
2018-01-08 $39.85 $40.95 $39.56 $40.69 $40.69 195,403
2018-01-05 $39.25 $40.29 $39.14 $39.69 $39.69 656,955
2018-01-04 $39.53 $39.58 $38.68 $39.14 $39.14 640,553
2018-01-03 $40.03 $40.07 $39.05 $39.40 $39.40 313,987
2018-01-02 $40.26 $40.47 $39.84 $39.87 $39.87 129,259
2017-12-29 $40.24 $40.96 $40.01 $40.13 $40.13 52,748
2017-12-28 $40.39 $40.46 $39.81 $40.24 $40.24 139,415
2017-12-27 $40.38 $40.90 $40.21 $40.40 $40.40 75,800
2017-12-26 $40.35 $40.65 $40.15 $40.47 $40.47 50,533
2017-12-22 $40.86 $41.15 $40.26 $40.56 $40.56 136,288
2017-12-21 $40.97 $41.08 $40.46 $40.79 $40.79 91,549
2017-12-20 $40.61 $41.33 $40.40 $40.94 $40.94 242,642
2017-12-19 $41.00 $41.07 $40.84 $40.91 $40.91 203,670
2017-12-18 $40.97 $41.13 $40.68 $40.89 $40.89 158,974
2017-12-15 $40.18 $40.95 $39.80 $40.76 $40.76 469,195
2017-12-14 $40.45 $40.77 $40.12 $40.16 $40.16 129,427
2017-12-13 $40.86 $41.25 $40.41 $40.48 $40.48 116,060
2017-12-12 $40.58 $40.90 $40.48 $40.87 $40.87 222,698
2017-12-11 $40.84 $40.86 $40.56 $40.65 $40.65 146,495
2017-12-08 $41.08 $41.35 $40.49 $40.63 $40.63 195,247
2017-12-07 $40.68 $41.10 $39.99 $40.90 $40.90 401,795
2017-12-06 $40.66 $41.46 $40.29 $40.77 $40.77 160,203
2017-12-05 $40.80 $41.17 $40.60 $40.70 $40.70 58,779
2017-12-04 $41.35 $41.48 $40.52 $40.79 $40.79 193,286
2017-12-01 $41.28 $41.41 $40.46 $41.15 $41.15 130,741
2017-11-30 $41.49 $41.88 $41.01 $41.13 $41.13 110,808
2017-11-29 $41.61 $42.36 $41.27 $41.42 $41.42 215,995
2017-11-28 $41.25 $41.51 $40.78 $41.46 $41.46 89,705
2017-11-27 $41.47 $41.73 $40.83 $41.10 $41.10 107,469
2017-11-24 $41.55 $41.66 $41.35 $41.56 $41.56 73,022
2017-11-22 $40.65 $41.48 $40.65 $41.11 $41.11 177,846
2017-11-21 $40.44 $40.71 $40.18 $40.65 $40.65 175,492
2017-11-20 $40.48 $41.01 $40.20 $40.43 $40.43 157,276
2017-11-17 $39.95 $40.89 $39.91 $40.39 $40.39 172,849
2017-11-16 $39.80 $40.50 $39.67 $40.00 $40.00 161,647
2017-11-15 $39.98 $40.12 $39.56 $39.56 $39.56 106,752
2017-11-14 $39.73 $40.38 $39.45 $40.14 $40.14 125,490
2017-11-13 $39.70 $39.97 $39.57 $39.78 $39.78 115,004
2017-11-10 $39.62 $40.27 $39.55 $39.94 $39.94 123,483
2017-11-09 $39.30 $40.01 $39.05 $39.76 $39.76 170,485
2017-11-08 $39.00 $39.76 $39.00 $39.63 $39.63 130,406
2017-11-07 $39.69 $39.74 $38.94 $39.09 $39.09 118,091
2017-11-06 $39.40 $41.82 $39.39 $39.73 $39.73 677,804
2017-11-03 $39.00 $39.74 $38.51 $39.34 $39.34 315,168
2017-11-02 $38.67 $39.21 $38.52 $39.15 $39.15 149,548
2017-11-01 $37.80 $38.73 $37.80 $38.60 $38.60 225,610
2017-10-31 $37.68 $38.59 $37.68 $37.92 $37.92 161,064
2017-10-30 $38.30 $38.30 $37.14 $37.58 $37.58 263,684
2017-10-27 $37.08 $38.05 $36.00 $37.99 $37.99 261,053
2017-10-26 $36.87 $36.97 $35.94 $36.57 $36.57 213,004
2017-10-25 $37.13 $37.15 $36.77 $36.84 $36.84 87,443
2017-10-24 $37.43 $37.66 $36.92 $37.16 $37.16 80,218
2017-10-23 $37.93 $37.98 $37.47 $37.48 $37.48 89,586
2017-10-20 $37.81 $38.24 $37.68 $37.79 $37.79 65,803
2017-10-19 $37.28 $37.73 $37.05 $37.55 $37.55 156,358
2017-10-18 $37.13 $37.82 $37.13 $37.38 $37.38 69,417
2017-10-17 $37.40 $37.62 $37.21 $37.45 $37.45 179,432
2017-10-16 $37.78 $38.12 $37.35 $37.45 $37.45 153,779
2017-10-13 $37.58 $37.73 $37.29 $37.59 $37.59 205,031
2017-10-12 $37.40 $37.67 $37.24 $37.39 $37.39 93,520
2017-10-11 $37.41 $37.76 $37.21 $37.52 $37.52 73,249
2017-10-10 $37.52 $37.52 $37.04 $37.19 $37.19 267,840
2017-10-09 $37.49 $37.52 $37.05 $37.43 $37.43 168,000
2017-10-06 $36.87 $37.08 $36.46 $37.05 $37.05 116,405
2017-10-05 $36.77 $36.87 $36.28 $36.83 $36.83 103,892
2017-10-04 $36.82 $36.85 $36.26 $36.66 $36.66 274,364
2017-10-03 $36.78 $36.81 $36.33 $36.79 $36.79 350,451
2017-10-02 $36.55 $37.10 $36.45 $36.75 $36.75 79,601
2017-09-29 $36.20 $36.84 $36.20 $36.50 $36.50 153,358
2017-09-28 $36.17 $36.55 $36.02 $36.30 $36.30 380,590
2017-09-27 $36.47 $36.58 $36.05 $36.19 $36.19 348,454
2017-09-26 $36.67 $36.73 $36.13 $36.36 $36.36 192,534
2017-09-25 $37.21 $37.30 $36.31 $36.49 $36.49 224,229
2017-09-22 $36.57 $37.42 $36.57 $37.27 $37.27 147,449
2017-09-21 $36.73 $36.73 $36.23 $36.60 $36.60 195,299
2017-09-20 $36.00 $36.45 $35.89 $36.34 $36.34 276,699
2017-09-19 $35.91 $36.31 $35.71 $35.99 $35.99 127,123
2017-09-18 $35.96 $36.08 $35.64 $35.85 $35.85 262,515
2017-09-15 $35.96 $36.01 $35.50 $35.91 $35.91 153,938
2017-09-14 $36.37 $36.46 $35.91 $36.03 $36.03 141,658
2017-09-13 $36.41 $36.47 $36.06 $36.40 $36.40 150,091
2017-09-12 $35.62 $36.47 $35.54 $36.41 $36.41 257,071
2017-09-11 $35.28 $35.79 $35.15 $35.59 $35.59 223,059
2017-09-08 $35.58 $35.61 $34.94 $35.13 $35.13 144,399
2017-09-07 $35.49 $36.10 $35.40 $35.62 $35.62 179,879
2017-09-06 $35.50 $35.97 $35.06 $35.51 $35.51 320,846
2017-09-05 $35.42 $35.71 $35.23 $35.52 $35.52 222,301
2017-09-01 $35.00 $35.74 $35.00 $35.48 $35.48 295,303
2017-08-31 $35.02 $35.15 $34.84 $35.00 $35.00 250,954
2017-08-30 $34.97 $35.15 $34.80 $35.00 $35.00 248,099
2017-08-29 $34.87 $35.07 $34.70 $34.98 $34.98 197,948
2017-08-28 $35.01 $35.43 $34.73 $35.01 $35.01 99,688
2017-08-25 $35.06 $35.50 $34.92 $34.99 $34.99 265,808
2017-08-24 $35.08 $35.47 $34.82 $35.01 $35.01 166,511
2017-08-23 $35.10 $35.42 $34.82 $35.03 $35.03 316,739
2017-08-22 $35.14 $35.34 $34.82 $35.22 $35.22 158,384
2017-08-21 $35.19 $35.32 $34.65 $35.13 $35.13 174,742
2017-08-18 $35.22 $35.49 $35.03 $35.22 $35.22 138,361
2017-08-17 $34.94 $35.80 $34.88 $35.25 $35.25 176,121
2017-08-16 $35.13 $35.41 $34.87 $35.05 $35.05 140,912
2017-08-15 $35.03 $35.47 $34.70 $35.11 $35.11 75,558
2017-08-14 $35.00 $35.19 $34.93 $35.02 $35.02 84,353
2017-08-11 $34.51 $35.30 $33.72 $34.87 $34.87 95,692
2017-08-10 $35.06 $35.33 $34.65 $34.70 $34.70 129,947
2017-08-09 $35.42 $35.86 $35.11 $35.15 $35.15 219,827
2017-08-08 $35.40 $35.68 $35.30 $35.39 $35.39 203,555
2017-08-07 $35.57 $35.83 $35.25 $35.29 $35.29 185,174
2017-08-04 $35.00 $36.07 $34.72 $35.62 $35.62 611,448
2017-08-03 $34.59 $34.98 $34.31 $34.64 $34.64 194,161
2017-08-02 $34.87 $34.98 $34.31 $34.58 $34.58 399,629
2017-08-01 $34.74 $35.10 $34.44 $34.88 $34.88 382,111
2017-07-31 $34.81 $35.00 $34.27 $34.55 $34.55 488,085
2017-07-28 $34.47 $35.02 $33.88 $34.81 $34.81 174,583
2017-07-27 $34.94 $35.28 $34.49 $34.63 $34.63 143,411
2017-07-26 $34.69 $35.14 $34.31 $34.85 $34.85 140,485
2017-07-25 $34.40 $34.84 $33.94 $34.67 $34.67 134,763
2017-07-24 $33.94 $34.51 $33.87 $34.33 $34.33 141,468
2017-07-21 $34.25 $34.49 $33.81 $34.11 $34.11 295,473
2017-07-20 $34.73 $34.79 $33.68 $34.06 $34.06 283,411
2017-07-19 $34.27 $34.60 $34.04 $34.51 $34.51 281,078
2017-07-18 $34.62 $34.74 $34.01 $34.20 $34.20 296,989
2017-07-17 $34.72 $35.37 $34.48 $34.60 $34.60 145,909
2017-07-14 $34.48 $35.17 $34.43 $34.72 $34.72 192,425
2017-07-13 $34.50 $34.59 $34.24 $34.49 $34.49 239,406
2017-07-12 $34.52 $34.93 $34.19 $34.44 $34.44 199,886
2017-07-11 $34.05 $34.38 $33.91 $34.34 $34.34 148,611
2017-07-10 $34.08 $34.24 $33.84 $34.06 $34.06 128,337
2017-07-07 $33.90 $34.39 $33.63 $34.04 $34.04 195,097
2017-07-06 $33.99 $34.11 $33.28 $33.89 $33.89 203,743
2017-07-05 $34.15 $34.51 $33.87 $34.21 $34.21 129,367
2017-07-03 $34.44 $34.44 $33.88 $34.14 $34.14 65,422
2017-06-30 $34.05 $34.67 $33.86 $34.36 $34.36 229,382
2017-06-29 $33.66 $34.08 $33.26 $34.05 $34.05 207,278
2017-06-28 $33.40 $33.84 $33.18 $33.63 $33.63 180,437
2017-06-27 $33.37 $33.80 $32.79 $33.34 $33.34 136,791
2017-06-26 $33.38 $34.20 $33.34 $33.60 $33.60 189,240
2017-06-23 $33.51 $33.59 $32.64 $33.41 $33.41 143,262
2017-06-22 $33.04 $33.53 $32.84 $33.34 $33.34 131,718
2017-06-21 $32.52 $33.06 $32.52 $33.00 $33.00 109,362
2017-06-20 $32.60 $32.99 $32.51 $32.56 $32.56 166,542
2017-06-19 $32.67 $33.02 $32.39 $32.76 $32.76 128,099
2017-06-16 $32.83 $32.83 $32.20 $32.53 $32.53 163,934
2017-06-15 $32.74 $32.99 $32.27 $32.90 $32.90 156,963
2017-06-14 $32.19 $33.42 $32.19 $32.77 $32.77 300,849
2017-06-13 $31.78 $32.04 $31.47 $31.66 $31.66 141,121
2017-06-12 $31.83 $32.17 $31.64 $31.86 $31.86 98,765
2017-06-09 $31.68 $32.24 $31.55 $31.81 $31.81 235,880
2017-06-08 $31.81 $32.10 $31.63 $31.73 $31.73 147,758
2017-06-07 $32.11 $32.30 $31.82 $31.89 $31.89 195,800
2017-06-06 $33.00 $33.15 $31.57 $31.95 $31.95 429,233
2017-06-05 $33.45 $33.71 $33.06 $33.08 $33.08 121,644
2017-06-02 $33.44 $33.76 $33.36 $33.47 $33.47 118,734
2017-06-01 $33.28 $33.43 $33.16 $33.39 $33.39 178,058
2017-05-31 $33.13 $33.41 $32.82 $33.30 $33.30 182,268
2017-05-30 $33.50 $33.50 $33.10 $33.29 $33.29 126,259
2017-05-26 $33.42 $33.97 $33.24 $33.39 $33.39 155,865
2017-05-25 $33.63 $33.91 $33.39 $33.50 $33.50 131,721
2017-05-24 $33.16 $33.65 $33.13 $33.63 $33.63 161,469
2017-05-23 $33.65 $33.80 $32.98 $33.03 $33.03 215,974
2017-05-22 $33.74 $33.96 $33.54 $33.65 $33.65 289,103
2017-05-19 $33.21 $33.84 $32.83 $33.69 $33.69 307,022
2017-05-18 $32.35 $33.46 $32.33 $33.13 $33.13 223,211
2017-05-17 $33.06 $33.14 $32.60 $32.60 $32.60 247,232
2017-05-16 $33.03 $33.24 $32.81 $33.14 $33.14 153,766
2017-05-15 $32.58 $33.37 $32.09 $32.96 $32.96 321,174
2017-05-12 $32.47 $32.71 $32.35 $32.59 $32.59 88,104
2017-05-11 $32.33 $32.87 $32.24 $32.57 $32.57 161,895
2017-05-10 $32.89 $32.97 $32.30 $32.49 $32.49 187,824
2017-05-09 $32.34 $33.15 $32.32 $32.85 $32.85 404,736
2017-05-08 $32.00 $32.67 $31.99 $32.32 $32.32 278,778
2017-05-05 $31.23 $32.18 $31.23 $32.16 $32.16 252,144
2017-05-04 $31.87 $32.09 $31.78 $31.83 $31.83 207,905
2017-05-03 $31.61 $32.15 $31.20 $31.86 $31.86 277,904
2017-05-02 $32.12 $32.94 $31.71 $31.78 $31.78 260,758
2017-05-01 $31.89 $32.11 $31.36 $32.02 $32.02 162,769
2017-04-28 $32.44 $32.52 $31.83 $32.02 $32.02 202,346
2017-04-27 $31.15 $32.99 $31.15 $32.39 $32.39 292,145
2017-04-26 $30.24 $30.86 $30.24 $30.60 $30.60 236,684
2017-04-25 $29.96 $30.32 $29.86 $30.27 $30.27 144,982
2017-04-24 $30.19 $30.40 $29.81 $29.86 $29.86 102,245
2017-04-21 $30.17 $30.30 $29.93 $29.93 $29.93 122,397
2017-04-20 $30.12 $30.34 $29.99 $30.18 $30.18 169,859
2017-04-19 $29.69 $30.04 $29.69 $30.00 $30.00 209,663
2017-04-18 $29.24 $29.64 $29.11 $29.64 $29.64 215,764
2017-04-17 $29.09 $29.38 $28.92 $29.32 $29.32 153,936
2017-04-13 $28.88 $29.32 $28.73 $28.95 $28.95 188,428
2017-04-12 $28.96 $29.18 $28.90 $28.93 $28.93 156,673
2017-04-11 $28.43 $29.34 $28.22 $29.00 $29.00 401,988
2017-04-10 $27.93 $28.44 $27.69 $28.39 $28.39 264,279
2017-04-07 $28.18 $28.44 $27.82 $27.99 $27.99 155,431
2017-04-06 $28.28 $28.54 $28.09 $28.28 $28.28 126,181
2017-04-05 $28.54 $28.79 $28.23 $28.31 $28.31 133,872
2017-04-04 $28.31 $28.65 $27.92 $28.45 $28.45 204,164
2017-04-03 $28.64 $29.00 $28.39 $28.45 $28.45 283,752
2017-03-31 $28.72 $28.80 $28.55 $28.61 $28.61 209,231
2017-03-30 $28.44 $28.73 $28.44 $28.69 $28.69 136,250
2017-03-29 $28.70 $28.78 $28.45 $28.48 $28.48 134,548
2017-03-28 $28.83 $28.89 $28.45 $28.70 $28.70 215,348
2017-03-27 $28.62 $29.01 $28.12 $28.77 $28.77 283,836
2017-03-24 $28.73 $29.11 $28.66 $28.75 $28.75 242,305
2017-03-23 $28.51 $28.85 $28.35 $28.61 $28.61 355,690
2017-03-22 $28.49 $28.75 $28.25 $28.55 $28.55 166,897
2017-03-21 $28.73 $28.79 $28.31 $28.47 $28.47 242,052
2017-03-20 $28.07 $28.93 $28.03 $28.68 $28.68 383,389
2017-03-17 $27.99 $28.22 $27.99 $28.04 $28.04 109,696
2017-03-16 $27.63 $28.22 $27.61 $27.97 $27.97 204,972
2017-03-15 $27.80 $27.90 $27.43 $27.62 $27.62 254,752
2017-03-14 $27.73 $27.94 $27.56 $27.65 $27.65 142,083
2017-03-13 $28.50 $28.50 $27.63 $27.80 $27.80 80,905
2017-03-10 $28.22 $28.40 $28.02 $28.10 $28.10 303,542
2017-03-09 $28.07 $28.48 $28.05 $28.06 $28.06 215,930
2017-03-08 $27.80 $28.33 $27.77 $28.08 $28.08 282,100
2017-03-07 $27.87 $28.31 $27.71 $27.80 $27.80 183,615
2017-03-06 $28.26 $28.49 $27.85 $27.90 $27.90 195,034
2017-03-03 $28.33 $28.64 $28.33 $28.41 $28.41 107,452
2017-03-02 $28.44 $28.59 $28.14 $28.28 $28.28 111,811
2017-03-01 $28.43 $28.72 $28.32 $28.36 $28.36 240,887
2017-02-28 $28.98 $29.23 $28.23 $28.25 $28.25 276,180
2017-02-27 $29.24 $29.42 $28.80 $28.94 $28.94 203,593
2017-02-24 $28.97 $29.31 $28.65 $29.03 $29.03 193,808
2017-02-23 $28.56 $29.14 $28.56 $28.97 $28.97 297,231
2017-02-22 $28.66 $28.92 $28.61 $28.68 $28.68 205,392
2017-02-21 $28.67 $28.90 $28.50 $28.81 $28.81 180,112
2017-02-17 $28.48 $28.81 $28.47 $28.62 $28.62 238,815
2017-02-16 $28.35 $28.66 $28.35 $28.41 $28.41 385,623
2017-02-15 $28.15 $28.60 $27.55 $28.31 $28.31 389,065
2017-02-14 $28.58 $28.73 $28.06 $28.32 $28.32 591,094
2017-02-13 $29.03 $29.11 $28.56 $28.61 $28.61 90,330
2017-02-10 $29.19 $29.19 $28.78 $28.90 $28.90 99,669
2017-02-09 $28.56 $29.18 $28.37 $29.07 $29.07 176,019
2017-02-08 $28.48 $28.83 $28.34 $28.56 $28.56 74,660
2017-02-07 $28.37 $28.67 $28.05 $28.55 $28.55 180,125
2017-02-06 $28.50 $28.53 $28.25 $28.29 $28.29 96,640
2017-02-03 $28.51 $28.73 $28.26 $28.55 $28.55 150,528
2017-02-02 $28.52 $28.81 $27.97 $28.39 $28.39 176,349
2017-02-01 $28.61 $28.91 $27.93 $28.56 $28.56 299,556
2017-01-31 $28.50 $29.04 $27.94 $28.44 $28.44 188,622
2017-01-30 $29.36 $29.36 $28.57 $28.61 $28.61 249,064
2017-01-27 $29.42 $29.80 $29.26 $29.37 $29.37 83,218
2017-01-26 $29.82 $30.12 $29.42 $29.57 $29.57 140,376
2017-01-25 $29.33 $29.95 $28.63 $29.89 $29.89 152,523
2017-01-24 $29.46 $29.61 $29.21 $29.40 $29.40 168,131
2017-01-23 $29.45 $29.68 $29.01 $29.34 $29.34 290,125
2017-01-20 $29.00 $29.55 $28.42 $29.54 $29.54 264,250
2017-01-19 $28.36 $29.54 $27.93 $28.75 $28.75 476,804
2017-01-18 $27.39 $27.76 $27.04 $27.67 $27.67 205,467
2017-01-17 $27.31 $27.40 $26.99 $27.26 $27.26 99,191
2017-01-13 $27.23 $27.40 $26.86 $27.11 $27.11 153,450
2017-01-12 $27.32 $27.43 $27.03 $27.04 $27.04 117,463
2017-01-11 $27.15 $27.60 $27.15 $27.48 $27.48 159,676
2017-01-10 $28.00 $28.00 $27.19 $27.25 $27.25 116,932
2017-01-09 $27.25 $27.34 $26.68 $26.91 $26.91 92,816
2017-01-06 $27.59 $27.59 $27.21 $27.25 $27.25 129,900
2017-01-05 $26.95 $27.59 $26.95 $27.49 $27.49 353,839
2017-01-04 $26.93 $27.21 $26.93 $27.03 $27.03 228,506
2017-01-03 $27.68 $28.07 $26.98 $27.04 $27.04 113,652
2016-12-30 $27.31 $27.72 $27.09 $27.55 $27.55 121,455
2016-12-29 $27.15 $27.50 $27.15 $27.31 $27.31 105,805
2016-12-28 $27.44 $27.61 $27.11 $27.11 $27.11 90,644
2016-12-27 $27.26 $27.83 $27.13 $27.46 $27.46 354,613
2016-12-23 $26.81 $27.12 $26.81 $27.10 $27.10 99,427
2016-12-22 $26.76 $26.94 $26.61 $26.89 $26.89 472,966
2016-12-21 $26.49 $26.88 $26.42 $26.76 $26.76 282,344
2016-12-20 $26.49 $26.70 $26.27 $26.53 $26.53 279,282
2016-12-19 $27.47 $27.47 $26.29 $26.44 $26.44 345,402
2016-12-16 $26.55 $26.66 $26.20 $26.50 $26.50 408,139
2016-12-15 $26.51 $26.96 $26.41 $26.55 $26.55 119,796
2016-12-14 $26.71 $26.97 $26.50 $26.58 $26.58 140,877
2016-12-13 $26.65 $26.95 $26.40 $26.73 $26.73 199,086
2016-12-12 $26.81 $26.81 $26.38 $26.52 $26.52 160,823
2016-12-09 $26.44 $27.03 $26.40 $26.73 $26.73 256,726
2016-12-08 $26.17 $26.86 $25.99 $26.63 $26.63 271,998
2016-12-07 $25.92 $26.42 $25.92 $26.25 $26.25 124,544
2016-12-06 $25.64 $25.92 $25.48 $25.83 $25.83 165,731
2016-12-05 $25.44 $25.80 $25.44 $25.62 $25.62 215,498
2016-12-02 $25.51 $25.66 $25.10 $25.26 $25.26 142,718
2016-12-01 $25.23 $25.86 $24.92 $25.58 $25.58 227,030
2016-11-30 $25.46 $25.54 $24.82 $25.03 $25.03 418,830
2016-11-29 $25.70 $26.17 $25.49 $25.50 $25.50 207,277
2016-11-28 $25.85 $26.09 $25.54 $25.70 $25.70 224,029
2016-11-25 $25.93 $26.23 $25.82 $26.02 $26.02 45,469
2016-11-23 $25.96 $26.27 $25.63 $26.04 $26.04 182,968
2016-11-22 $25.62 $26.08 $25.30 $26.06 $26.06 533,626
2016-11-21 $25.90 $26.09 $25.41 $25.64 $25.64 356,473
2016-11-18 $25.78 $25.93 $25.63 $25.89 $25.89 71,398
2016-11-17 $26.25 $26.69 $25.64 $25.78 $25.78 267,040
2016-11-16 $26.30 $26.54 $26.05 $26.25 $26.25 183,213
2016-11-15 $25.70 $26.60 $25.70 $26.37 $26.37 194,498
2016-11-14 $26.07 $26.07 $25.41 $25.79 $25.79 255,421
2016-11-11 $25.53 $26.12 $25.49 $25.98 $25.98 453,727
2016-11-10 $25.94 $26.06 $25.52 $25.70 $25.70 242,808
2016-11-09 $26.42 $26.60 $25.73 $25.81 $25.81 209,809
2016-11-08 $26.16 $26.83 $25.83 $26.67 $26.67 291,654
2016-11-07 $26.42 $26.46 $26.00 $26.25 $26.25 271,927
2016-11-04 $26.82 $26.84 $26.12 $26.14 $26.14 185,234
2016-11-03 $27.21 $27.32 $26.77 $26.81 $26.81 173,010
2016-11-02 $27.48 $27.58 $27.24 $27.25 $27.25 182,569
2016-11-01 $27.44 $27.73 $27.44 $27.45 $27.45 232,913
2016-10-31 $28.15 $28.15 $27.34 $27.50 $27.50 244,358
2016-10-28 $28.00 $28.42 $28.00 $28.18 $28.18 247,560
2016-10-27 $28.16 $28.20 $27.50 $28.00 $28.00 364,810
2016-10-26 $28.17 $28.37 $28.13 $28.16 $28.16 221,289
2016-10-25 $28.39 $28.50 $28.06 $28.20 $28.20 290,468
2016-10-24 $28.50 $28.54 $28.15 $28.50 $28.50 286,594
2016-10-21 $28.24 $28.70 $28.17 $28.50 $28.50 772,748
2016-10-20 $27.70 $29.39 $27.50 $28.49 $28.49 753,178
2016-10-19 $27.80 $28.09 $27.64 $27.69 $27.69 310,907
2016-10-18 $28.05 $28.31 $27.87 $27.87 $27.87 185,673
2016-10-17 $27.56 $27.93 $27.54 $27.75 $27.75 132,240
2016-10-14 $27.66 $27.92 $27.49 $27.50 $27.50 161,584
2016-10-13 $27.78 $27.79 $27.53 $27.54 $27.54 168,987
2016-10-12 $27.48 $27.96 $27.46 $27.90 $27.90 196,270
2016-10-11 $27.53 $28.47 $27.51 $27.59 $27.59 250,169
2016-10-10 $27.57 $27.91 $27.46 $27.68 $27.68 202,153
2016-10-07 $28.40 $28.40 $27.30 $27.52 $27.52 486,551
2016-10-06 $28.90 $28.90 $28.39 $28.44 $28.44 165,920
2016-10-05 $29.08 $29.11 $28.93 $28.93 $28.93 74,091
2016-10-04 $29.49 $29.52 $28.64 $29.09 $29.09 260,938
2016-10-03 $29.84 $30.01 $29.42 $29.52 $29.52 143,586
2016-09-30 $29.69 $30.01 $29.66 $29.95 $29.95 172,655
2016-09-29 $29.59 $30.19 $29.46 $29.69 $29.69 168,338
2016-09-28 $29.62 $29.81 $29.45 $29.72 $29.72 166,353
2016-09-27 $29.25 $30.00 $29.12 $29.49 $29.49 184,824
2016-09-26 $29.41 $29.54 $29.21 $29.30 $29.30 235,360
2016-09-23 $29.72 $29.80 $29.22 $29.45 $29.45 176,527
2016-09-22 $29.86 $29.92 $29.66 $29.80 $29.80 127,114
2016-09-21 $30.06 $30.11 $29.50 $29.55 $29.55 145,246
2016-09-20 $29.61 $29.97 $29.61 $29.80 $29.80 88,245
2016-09-19 $29.74 $29.96 $29.47 $29.50 $29.50 131,141
2016-09-16 $29.58 $29.74 $29.37 $29.56 $29.56 124,109
2016-09-15 $29.96 $30.25 $29.80 $29.83 $29.83 104,782
2016-09-14 $29.89 $30.26 $29.70 $29.90 $29.90 125,500
2016-09-13 $30.39 $30.42 $30.00 $30.00 $30.00 134,757
2016-09-12 $30.11 $30.72 $29.87 $30.60 $30.60 166,435
2016-09-09 $30.59 $30.64 $30.23 $30.32 $30.32 152,434
2016-09-08 $30.61 $30.88 $30.45 $30.76 $30.76 292,290
2016-09-07 $29.53 $30.75 $29.19 $30.61 $30.61 337,910
2016-09-06 $29.29 $29.50 $29.07 $29.50 $29.50 227,022
2016-09-02 $29.36 $29.50 $29.18 $29.23 $29.23 261,326
2016-09-01 $29.46 $29.48 $29.10 $29.26 $29.26 156,521
2016-08-31 $29.22 $29.59 $28.93 $29.33 $29.33 176,375
2016-08-30 $29.73 $29.88 $29.05 $29.28 $29.28 218,498
2016-08-29 $29.70 $29.91 $29.65 $29.75 $29.75 61,011
2016-08-26 $29.69 $30.00 $29.58 $29.65 $29.65 182,175
2016-08-25 $29.53 $29.84 $29.40 $29.61 $29.61 101,142
2016-08-24 $29.55 $29.81 $29.38 $29.63 $29.63 84,016
2016-08-23 $29.00 $29.69 $28.97 $29.65 $29.65 116,571
2016-08-22 $28.80 $29.09 $28.78 $29.07 $29.07 54,947
2016-08-19 $29.09 $29.12 $28.79 $28.97 $28.97 164,995
2016-08-18 $28.92 $29.22 $28.75 $29.05 $29.05 149,822
2016-08-17 $29.42 $29.42 $28.93 $28.98 $28.98 74,918
2016-08-16 $29.93 $29.93 $29.37 $29.38 $29.38 123,273
2016-08-15 $29.85 $30.14 $29.64 $29.90 $29.90 147,310
2016-08-12 $29.52 $30.00 $29.25 $29.85 $29.85 174,637
2016-08-11 $29.51 $29.84 $28.92 $29.50 $29.50 159,451
2016-08-10 $29.54 $29.54 $29.14 $29.44 $29.44 141,438
2016-08-09 $29.71 $29.82 $29.14 $29.45 $29.45 360,701
2016-08-08 $29.12 $29.38 $28.99 $29.14 $29.14 132,318
2016-08-05 $28.56 $29.19 $28.56 $29.11 $29.11 227,722
2016-08-04 $28.27 $28.56 $28.15 $28.50 $28.50 260,549
2016-08-03 $28.13 $28.44 $27.61 $28.37 $28.37 259,785
2016-08-02 $28.38 $28.60 $27.87 $28.23 $28.23 210,567
2016-08-01 $27.94 $28.74 $27.84 $28.50 $28.50 214,032
2016-07-29 $28.12 $28.29 $27.98 $28.07 $28.07 525,473
2016-07-28 $28.00 $28.20 $28.00 $28.03 $28.03 178,136
2016-07-27 $28.16 $28.24 $28.00 $28.00 $28.00 110,903
2016-07-26 $28.00 $28.41 $28.00 $28.14 $28.14 187,557
2016-07-25 $28.19 $28.45 $27.95 $27.99 $27.99 288,653
2016-07-22 $27.83 $28.55 $27.70 $28.15 $28.15 306,243
2016-07-21 $27.70 $28.08 $27.49 $27.88 $27.88 789,641
2016-07-20 $26.67 $28.14 $26.45 $27.93 $27.93 396,378
2016-07-19 $26.47 $26.61 $26.20 $26.43 $26.43 687,794
2016-07-18 $26.33 $26.63 $26.14 $26.49 $26.49 234,908
2016-07-15 $26.76 $26.89 $26.29 $26.34 $26.34 314,447
2016-07-14 $28.06 $28.19 $26.51 $26.64 $26.64 293,862
2016-07-13 $27.54 $27.92 $27.54 $27.65 $27.65 151,942
2016-07-12 $27.38 $28.00 $27.33 $27.58 $27.58 360,864
2016-07-11 $27.15 $27.49 $26.95 $27.45 $27.45 434,499
2016-07-08 $26.26 $27.11 $26.06 $27.08 $27.08 207,893
2016-07-07 $26.24 $26.41 $25.98 $26.01 $26.01 125,248
2016-07-06 $26.74 $26.95 $26.02 $26.05 $26.05 164,591
2016-07-05 $27.39 $27.91 $26.68 $26.86 $26.86 200,612
2016-07-01 $26.80 $27.43 $26.80 $26.87 $26.87 231,120
2016-06-30 $27.00 $27.60 $26.74 $27.00 $27.00 236,399
2016-06-29 $26.43 $27.24 $26.16 $27.19 $27.19 264,007
2016-06-28 $26.67 $26.68 $26.05 $26.23 $26.23 192,178
2016-06-27 $27.64 $27.75 $26.22 $26.28 $26.28 457,562
2016-06-24 $30.24 $30.40 $28.43 $28.53 $28.53 412,352
2016-06-23 $31.67 $31.80 $31.38 $31.58 $31.58 224,045
2016-06-22 $30.84 $31.52 $30.84 $31.48 $31.48 197,839
2016-06-21 $30.50 $30.96 $29.90 $30.88 $30.88 147,299
2016-06-20 $30.06 $30.75 $30.06 $30.60 $30.60 224,750
2016-06-17 $30.06 $30.18 $29.45 $29.52 $29.52 172,303
2016-06-16 $29.46 $30.29 $29.40 $30.19 $30.19 115,344
2016-06-15 $29.42 $30.21 $29.21 $29.87 $29.87 152,710
2016-06-14 $29.92 $30.10 $29.45 $29.47 $29.47 218,379
2016-06-13 $30.04 $30.46 $29.87 $29.88 $29.88 112,383
2016-06-10 $30.45 $30.82 $29.97 $30.31 $30.31 120,241
2016-06-09 $30.55 $30.97 $30.55 $30.65 $30.65 130,377
2016-06-08 $30.86 $31.08 $30.73 $30.73 $30.73 77,109
2016-06-07 $30.66 $31.07 $30.66 $30.92 $30.92 106,139
2016-06-06 $30.87 $31.10 $30.64 $30.84 $30.84 148,145
2016-06-03 $30.51 $31.20 $30.21 $30.90 $30.90 242,913
2016-06-02 $30.67 $31.06 $30.47 $30.64 $30.64 223,655
2016-06-01 $30.19 $31.09 $30.06 $30.69 $30.69 238,869
2016-05-31 $30.07 $30.58 $29.99 $30.50 $30.50 217,563
2016-05-27 $29.75 $30.18 $28.65 $30.09 $30.09 99,765
2016-05-26 $29.49 $30.00 $29.49 $29.87 $29.87 153,631
2016-05-25 $29.81 $29.81 $29.43 $29.43 $29.43 153,926
2016-05-24 $29.30 $29.69 $29.17 $29.51 $29.51 133,156
2016-05-23 $29.22 $29.53 $29.01 $29.04 $29.04 81,501
2016-05-20 $28.98 $29.40 $28.89 $29.34 $29.34 128,073
2016-05-19 $28.85 $28.96 $28.53 $28.81 $28.81 149,367
2016-05-18 $28.74 $29.40 $28.20 $28.93 $28.93 434,115
2016-05-17 $29.89 $30.26 $28.70 $28.80 $28.80 305,441
2016-05-16 $30.42 $30.55 $30.06 $30.07 $30.07 377,811
2016-05-13 $30.30 $30.88 $30.11 $30.19 $30.19 134,139
2016-05-12 $30.41 $30.70 $30.00 $30.40 $30.40 229,038
2016-05-11 $30.22 $30.37 $29.98 $30.16 $30.16 119,876
2016-05-10 $30.29 $30.51 $30.04 $30.48 $30.48 188,745
2016-05-09 $30.30 $30.63 $30.11 $30.29 $30.29 221,713
2016-05-06 $30.17 $30.47 $30.01 $30.40 $30.40 224,162
2016-05-05 $30.93 $30.99 $30.15 $30.38 $30.38 145,403
2016-05-04 $30.88 $31.07 $30.62 $30.82 $30.82 157,755
2016-05-03 $31.87 $32.08 $31.09 $31.14 $31.14 276,770
2016-05-02 $31.77 $32.05 $31.61 $31.99 $31.99 258,858
2016-04-29 $32.69 $32.71 $31.41 $31.69 $31.69 180,553
2016-04-28 $31.37 $31.88 $30.68 $31.17 $31.17 262,550
2016-04-27 $31.16 $31.79 $31.16 $31.42 $31.42 145,455
2016-04-26 $31.54 $31.70 $31.19 $31.21 $31.21 233,501
2016-04-25 $31.67 $31.77 $31.37 $31.56 $31.56 135,864
2016-04-22 $31.50 $31.85 $31.24 $31.58 $31.58 141,029
2016-04-21 $31.93 $31.98 $31.56 $31.56 $31.56 125,936
2016-04-20 $32.25 $32.45 $31.58 $31.58 $31.58 85,228
2016-04-19 $32.27 $32.70 $32.20 $32.38 $32.38 291,748
2016-04-18 $32.40 $32.61 $32.18 $32.18 $32.18 177,020
2016-04-15 $32.06 $32.82 $32.06 $32.49 $32.49 145,428
2016-04-14 $32.15 $32.42 $31.86 $32.03 $32.03 98,681
2016-04-13 $32.25 $32.45 $31.15 $32.07 $32.07 483,269
2016-04-12 $32.46 $32.54 $31.99 $32.16 $32.16 211,582
2016-04-11 $32.24 $32.68 $32.06 $32.51 $32.51 214,105
2016-04-08 $31.87 $32.20 $31.60 $32.19 $32.19 157,141
2016-04-07 $31.43 $31.59 $30.84 $31.55 $31.55 129,351
2016-04-06 $31.25 $31.52 $30.98 $31.29 $31.29 120,573
2016-04-05 $31.30 $31.34 $30.84 $31.12 $31.12 163,756
2016-04-04 $31.65 $31.75 $31.03 $31.26 $31.26 213,084
2016-04-01 $30.50 $31.95 $30.23 $31.43 $31.43 182,937
2016-03-31 $30.45 $31.03 $30.37 $30.64 $30.64 131,066
2016-03-30 $30.24 $30.72 $29.69 $30.40 $30.40 160,855
2016-03-29 $29.95 $30.46 $29.82 $29.98 $29.98 215,813
2016-03-28 $29.98 $30.51 $29.53 $29.88 $29.88 106,306
2016-03-24 $29.45 $29.90 $29.17 $29.85 $29.85 86,159
2016-03-23 $30.01 $30.01 $29.40 $29.52 $29.52 80,158
2016-03-22 $30.04 $30.61 $29.79 $29.96 $29.96 42,091
2016-03-21 $29.83 $30.29 $29.69 $30.21 $30.21 103,919
2016-03-18 $29.25 $30.31 $29.21 $29.90 $29.90 102,344
2016-03-17 $28.77 $29.29 $28.50 $29.15 $29.15 153,441
2016-03-16 $29.25 $29.37 $28.66 $28.79 $28.79 141,255
2016-03-15 $28.92 $29.59 $28.92 $29.36 $29.36 143,747
2016-03-14 $28.70 $29.44 $28.70 $29.20 $29.20 66,114
2016-03-11 $29.05 $29.29 $28.73 $28.82 $28.82 79,680
2016-03-10 $29.16 $29.46 $28.57 $28.57 $28.57 86,155
2016-03-09 $28.96 $29.42 $28.72 $29.02 $29.02 57,969
2016-03-08 $29.20 $29.21 $28.62 $28.91 $28.91 109,909
2016-03-07 $29.32 $29.46 $29.08 $29.32 $29.32 131,407
2016-03-04 $29.51 $29.59 $29.18 $29.47 $29.47 84,573
2016-03-03 $29.27 $29.61 $28.69 $29.57 $29.57 154,695
2016-03-02 $29.45 $29.97 $28.69 $29.65 $29.65 338,457
2016-03-01 $28.50 $29.45 $28.39 $29.45 $29.45 154,106
2016-02-29 $28.36 $28.73 $27.94 $28.50 $28.50 125,819
2016-02-26 $28.30 $28.33 $27.47 $28.33 $28.33 109,296
2016-02-25 $27.60 $28.11 $27.25 $28.11 $28.11 84,340
2016-02-24 $27.34 $27.68 $27.00 $27.48 $27.48 106,015
2016-02-23 $26.90 $28.35 $26.90 $27.63 $27.63 65,734
2016-02-22 $28.21 $28.65 $27.94 $28.09 $28.09 111,774
2016-02-19 $27.00 $28.21 $26.79 $28.21 $28.21 128,183
2016-02-18 $26.99 $27.64 $26.98 $27.05 $27.05 103,940
2016-02-17 $26.99 $27.24 $26.47 $26.99 $26.99 120,805
2016-02-16 $27.08 $27.08 $26.23 $26.69 $26.69 114,711
2016-02-12 $27.00 $28.07 $26.79 $26.90 $26.90 212,968
2016-02-11 $25.31 $26.66 $25.09 $26.53 $26.53 197,552
2016-02-10 $26.11 $26.22 $25.62 $25.69 $25.69 97,820
2016-02-09 $25.82 $26.66 $25.01 $25.96 $25.96 132,007
2016-02-08 $27.10 $27.10 $26.05 $26.31 $26.31 98,565
2016-02-05 $28.52 $28.52 $27.56 $27.75 $27.75 102,332
2016-02-04 $29.12 $29.12 $28.34 $28.49 $28.49 112,539
2016-02-03 $29.79 $30.22 $28.96 $29.17 $29.17 148,919
2016-02-02 $28.98 $29.75 $28.98 $29.63 $29.63 257,420
2016-02-01 $28.55 $29.36 $28.13 $29.18 $29.18 130,065
2016-01-29 $28.46 $29.09 $28.02 $28.69 $28.69 146,270
2016-01-28 $28.30 $28.82 $28.01 $28.25 $28.25 137,261
2016-01-27 $28.76 $28.91 $27.96 $28.06 $28.06 135,396
2016-01-26 $29.13 $29.18 $28.58 $28.79 $28.79 134,689
2016-01-25 $28.87 $29.29 $28.84 $29.14 $29.14 114,707
2016-01-22 $30.14 $30.14 $28.86 $29.24 $29.24 132,035
2016-01-21 $28.81 $30.07 $28.72 $29.63 $29.63 357,957
2016-01-20 $28.48 $29.27 $28.20 $28.77 $28.77 242,725
2016-01-19 $28.35 $29.17 $28.09 $29.05 $29.05 337,324
2016-01-15 $26.29 $27.79 $26.25 $27.54 $27.54 225,378
2016-01-14 $28.75 $30.00 $27.31 $27.44 $27.44 434,760
2016-01-13 $27.27 $27.27 $26.01 $26.14 $26.14 265,336
2016-01-12 $27.96 $27.96 $26.93 $27.20 $27.20 243,018
2016-01-11 $28.84 $29.21 $27.57 $27.69 $27.69 140,875
2016-01-08 $28.38 $28.94 $27.82 $28.49 $28.49 246,199
2016-01-07 $28.18 $28.62 $27.62 $28.35 $28.35 162,068
2016-01-06 $29.39 $29.57 $28.65 $28.72 $28.72 150,582
2016-01-05 $30.34 $30.53 $29.47 $29.73 $29.73 196,341
2016-01-04 $30.62 $30.84 $29.99 $30.34 $30.34 111,507
2015-12-31 $31.32 $31.64 $30.98 $31.19 $31.19 138,046
2015-12-30 $31.70 $31.81 $31.13 $31.39 $31.39 73,313
2015-12-29 $30.69 $31.69 $30.69 $31.66 $31.66 120,082
2015-12-28 $30.98 $31.04 $29.88 $30.52 $30.52 179,338
2015-12-24 $31.05 $31.14 $30.87 $31.09 $31.09 23,441
2015-12-23 $31.30 $31.70 $30.99 $31.07 $31.07 73,768
2015-12-22 $30.99 $31.36 $30.81 $31.23 $31.23 107,989
2015-12-21 $30.81 $31.42 $30.30 $30.96 $30.96 68,658
2015-12-18 $31.00 $31.17 $30.71 $30.77 $30.77 170,718
2015-12-17 $31.54 $31.83 $31.06 $31.06 $31.06 120,847
2015-12-16 $30.66 $31.53 $30.45 $31.40 $31.40 116,663
2015-12-15 $29.89 $30.95 $29.89 $30.43 $30.43 376,671
2015-12-14 $29.62 $29.90 $29.23 $29.40 $29.40 145,001
2015-12-11 $30.00 $30.35 $29.57 $29.65 $29.65 121,320
2015-12-10 $30.26 $30.49 $30.08 $30.30 $30.30 75,393
2015-12-09 $30.28 $30.35 $29.79 $30.26 $30.26 97,782
2015-12-08 $30.00 $30.48 $29.65 $30.28 $30.28 103,755
2015-12-07 $30.26 $30.75 $29.90 $30.11 $30.11 150,520
2015-12-04 $30.59 $31.10 $30.46 $30.82 $30.82 109,843
2015-12-03 $30.79 $31.03 $30.17 $30.35 $30.35 155,214
2015-12-02 $30.76 $30.94 $30.45 $30.73 $30.73 80,223
2015-12-01 $30.77 $30.97 $30.09 $30.75 $30.75 148,838
2015-11-30 $31.00 $31.12 $30.46 $30.75 $30.75 293,956
2015-11-27 $30.58 $30.86 $30.50 $30.65 $30.65 74,365
2015-11-25 $30.61 $30.77 $30.01 $30.49 $30.49 122,428
2015-11-24 $31.31 $31.31 $30.21 $30.45 $30.45 155,996
2015-11-23 $31.18 $31.49 $31.00 $31.28 $31.28 142,816
2015-11-20 $31.50 $31.59 $31.02 $31.12 $31.12 180,177
2015-11-19 $32.20 $32.28 $31.34 $31.41 $31.41 159,748
2015-11-18 $32.77 $32.77 $31.71 $32.15 $32.15 85,523
2015-11-17 $32.23 $32.92 $32.10 $32.63 $32.63 132,330
2015-11-16 $31.90 $32.37 $31.64 $32.29 $32.29 130,844
2015-11-13 $32.50 $32.57 $31.50 $31.85 $31.85 101,475
2015-11-12 $32.40 $32.71 $32.34 $32.51 $32.51 90,959
2015-11-11 $32.87 $33.00 $32.43 $32.63 $32.63 82,218
2015-11-10 $32.53 $32.94 $32.42 $32.73 $32.73 65,207
2015-11-09 $32.75 $33.24 $32.25 $32.58 $32.58 204,784
2015-11-06 $32.64 $32.96 $32.41 $32.72 $32.72 88,759
2015-11-05 $33.00 $33.25 $32.40 $32.66 $32.66 79,185
2015-11-04 $32.84 $33.28 $32.75 $32.78 $32.78 96,625
2015-11-03 $33.45 $33.45 $32.74 $32.75 $32.75 107,226
2015-11-02 $34.07 $34.37 $33.10 $33.30 $33.30 222,811
2015-10-30 $33.85 $34.14 $33.50 $34.07 $34.07 159,090
2015-10-29 $33.26 $33.79 $33.11 $33.66 $33.66 147,922
2015-10-28 $32.19 $33.60 $32.14 $33.27 $33.27 287,700
2015-10-27 $32.99 $33.02 $32.06 $32.20 $32.20 129,902
2015-10-26 $32.57 $33.44 $32.52 $32.99 $32.99 252,283
2015-10-23 $31.46 $32.52 $31.16 $32.47 $32.47 357,993
2015-10-22 $30.80 $31.30 $30.70 $31.17 $31.17 110,763
2015-10-21 $31.55 $31.68 $30.62 $30.67 $30.67 147,401
2015-10-20 $31.79 $31.94 $31.20 $31.50 $31.50 152,013
2015-10-19 $31.50 $31.79 $31.50 $31.74 $31.74 157,944
2015-10-16 $32.00 $32.50 $31.50 $31.54 $31.54 232,729
2015-10-15 $31.00 $32.60 $30.75 $32.00 $32.00 330,278
2015-10-14 $30.34 $30.62 $29.78 $29.96 $29.96 123,122
2015-10-13 $30.49 $30.91 $30.26 $30.32 $30.32 63,121
2015-10-12 $30.69 $30.73 $30.18 $30.60 $30.60 135,843
2015-10-09 $30.50 $30.89 $30.36 $30.61 $30.61 58,358
2015-10-08 $30.59 $30.74 $30.08 $30.54 $30.54 89,747
2015-10-07 $29.37 $30.64 $29.29 $30.50 $30.50 303,403
2015-10-06 $29.37 $29.59 $29.11 $29.31 $29.31 197,518
2015-10-05 $28.73 $29.57 $28.73 $29.44 $29.44 224,377
2015-10-02 $28.16 $28.73 $28.05 $28.65 $28.65 192,805
2015-10-01 $27.99 $28.73 $27.94 $28.55 $28.55 207,926
2015-09-30 $28.06 $28.42 $27.92 $27.95 $27.95 213,457
2015-09-29 $28.33 $28.47 $27.58 $27.92 $27.92 169,628
2015-09-28 $28.96 $29.04 $28.38 $28.44 $28.44 177,966
2015-09-25 $29.11 $29.22 $28.75 $29.07 $29.07 116,238
2015-09-24 $29.23 $29.36 $28.76 $28.91 $28.91 84,728
2015-09-23 $28.93 $29.55 $28.93 $29.26 $29.26 168,761
2015-09-22 $29.38 $29.43 $28.73 $28.82 $28.82 134,971
2015-09-21 $28.96 $29.90 $28.90 $29.70 $29.70 142,800
2015-09-18 $29.41 $29.91 $28.51 $28.74 $28.74 356,577
2015-09-17 $29.58 $30.29 $29.58 $29.72 $29.72 191,210
2015-09-16 $30.06 $30.23 $29.45 $29.51 $29.51 75,247
2015-09-15 $29.60 $30.16 $29.45 $30.01 $30.01 144,946
2015-09-14 $29.85 $29.85 $29.47 $29.49 $29.49 73,159
2015-09-11 $29.53 $29.90 $29.53 $29.77 $29.77 184,713
2015-09-10 $29.93 $30.66 $29.53 $29.59 $29.59 195,032
2015-09-09 $31.00 $31.00 $30.22 $30.25 $30.25 51,777
2015-09-08 $30.33 $30.90 $30.18 $30.68 $30.68 90,915

WNS Holdings Ltd (WNS) News Headlines

Recent WNS Holdings Ltd (WNS) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.