NortonLifeLock Inc (NLOK) Exchange: NASDAQ

Data as of March 29, 2024

$22.10 ($0.20) 0.91%

NortonLifeLock Inc - Daily Information
Click for more stock information on NortonLifeLock Inc.
Daily Information Data
Date March 29, 2024
Open $22.04
Previous Close $22.10
High $22.15
Low $21.71
Adjusted Open $22.04
Previous Adjusted Close $22.10
Adjusted High $22.15
Adjusted Low $21.71

About NortonLifeLock Inc (NLOK)

NortonLifeLock Inc is a global leader in digital security. It offers a comprehensive suite of digital security solutions across multiple device platforms. Founded in 1991, the company has since expanded to span nearly 100 countries and serve over 350 million users. NortonLifeLock has a customer loyalty program, which provides ongoing benefits such as discounts and prizes. NortonLifeLock also works in partnership with law enforcement, cyber threat intelligence organizations and technology developers to deliver the most up-to-date solutions for protecting customers online. The company currently employs over 10,000 people worldwide

Historical Stock Data for NortonLifeLock Inc (NLOK)

Date Open High Low Close Adj.Close Volume
2024-03-27 $22.04 $22.15 $21.71 $22.10 $22.10 2,516,353
2024-03-26 $21.73 $22.04 $21.73 $21.90 $21.90 3,328,876
2024-03-25 $22.13 $22.16 $21.73 $21.75 $21.75 4,282,532
2024-03-22 $22.19 $22.19 $21.91 $22.10 $22.10 2,504,240
2024-03-21 $21.77 $22.22 $21.68 $22.14 $22.14 3,615,329
2024-03-20 $21.42 $21.60 $21.21 $21.59 $21.59 3,122,672
2024-03-19 $21.06 $21.44 $20.98 $21.41 $21.41 2,895,959
2024-03-18 $21.25 $21.41 $21.05 $21.21 $21.21 3,985,983
2024-03-15 $21.38 $21.73 $21.24 $21.26 $21.26 9,110,945
2024-03-14 $22.04 $22.21 $21.41 $21.58 $21.58 3,436,816
2024-03-13 $22.13 $22.30 $21.99 $22.11 $22.11 2,466,851
2024-03-12 $21.90 $22.30 $21.90 $22.16 $22.16 2,396,457
2024-03-11 $22.07 $22.34 $21.88 $21.88 $21.88 3,328,722
2024-03-08 $21.95 $22.24 $21.93 $22.07 $22.07 3,413,495
2024-03-07 $21.67 $21.92 $21.43 $21.89 $21.89 3,485,060
2024-03-06 $21.43 $21.59 $21.29 $21.47 $21.47 3,840,955
2024-03-05 $21.58 $21.67 $21.07 $21.18 $21.18 4,531,055
2024-03-04 $21.91 $21.93 $21.61 $21.70 $21.70 2,895,856
2024-03-01 $21.38 $21.86 $21.30 $21.83 $21.83 2,129,292
2024-02-29 $21.50 $21.64 $21.34 $21.49 $21.49 7,564,737
2024-02-28 $21.35 $21.58 $21.31 $21.40 $21.40 2,205,289
2024-02-27 $21.57 $21.68 $21.36 $21.42 $21.42 2,457,576
2024-02-26 $22.14 $22.17 $21.48 $21.50 $21.50 3,793,581
2024-02-23 $21.86 $22.31 $21.81 $22.14 $22.14 3,514,218
2024-02-22 $21.70 $22.00 $21.70 $21.75 $21.75 5,410,757
2024-02-21 $21.32 $21.60 $21.01 $21.55 $21.55 5,755,564
2024-02-20 $21.28 $21.93 $21.15 $21.70 $21.70 5,634,018
2024-02-16 $21.32 $21.57 $21.12 $21.36 $21.36 5,313,897
2024-02-15 $21.33 $21.78 $21.28 $21.39 $21.39 4,965,112
2024-02-14 $21.48 $21.55 $21.22 $21.32 $21.20 6,387,261
2024-02-13 $21.36 $21.58 $21.03 $21.36 $21.24 8,376,558
2024-02-12 $21.36 $22.01 $21.31 $21.90 $21.77 6,429,521
2024-02-09 $21.01 $21.39 $20.92 $21.35 $21.23 6,126,704
2024-02-08 $20.91 $20.96 $20.61 $20.87 $20.75 5,527,495
2024-02-07 $20.83 $21.07 $20.62 $20.91 $20.79 6,520,987
2024-02-06 $21.05 $21.12 $20.51 $20.59 $20.47 6,673,241
2024-02-05 $21.23 $21.52 $20.80 $21.09 $20.96 10,740,900
2024-02-02 $22.38 $22.47 $19.08 $21.23 $21.23 24,620,617
2024-02-01 $23.54 $24.05 $23.35 $23.92 $23.92 4,403,630
2024-01-31 $24.03 $24.10 $23.42 $23.48 $23.48 3,987,424
2024-01-30 $24.22 $24.37 $23.79 $23.97 $23.97 5,251,422
2024-01-29 $24.00 $24.23 $23.83 $24.18 $24.18 4,264,530
2024-01-26 $23.86 $23.93 $23.55 $23.77 $23.77 2,883,256
2024-01-25 $23.72 $24.00 $23.64 $23.84 $23.84 3,295,904
2024-01-24 $23.80 $23.80 $23.42 $23.50 $23.50 1,952,411
2024-01-23 $23.64 $23.80 $23.54 $23.57 $23.57 2,780,873
2024-01-22 $23.61 $23.80 $23.51 $23.56 $23.56 2,740,436
2024-01-19 $23.08 $23.50 $22.85 $23.48 $23.48 3,689,275
2024-01-18 $22.86 $23.00 $22.73 $22.97 $22.97 2,550,059
2024-01-17 $22.98 $23.09 $22.59 $22.82 $22.82 3,764,125
2024-01-16 $22.89 $23.15 $22.56 $23.15 $23.15 3,597,293
2024-01-12 $23.19 $23.50 $23.05 $23.09 $23.09 3,675,591
2024-01-11 $22.95 $23.12 $22.67 $23.03 $23.03 3,674,460
2024-01-10 $22.57 $22.86 $22.57 $22.82 $22.82 2,077,648
2024-01-09 $22.57 $22.81 $22.55 $22.56 $22.56 2,491,963
2024-01-08 $22.41 $22.80 $22.27 $22.79 $22.79 2,488,645
2024-01-05 $22.24 $22.53 $22.24 $22.40 $22.40 4,908,635
2024-01-04 $22.45 $22.61 $22.29 $22.33 $22.33 2,644,890
2024-01-03 $22.68 $22.82 $22.43 $22.46 $22.46 2,738,814
2024-01-02 $22.73 $22.92 $22.44 $22.79 $22.79 3,361,837
2023-12-29 $22.96 $22.98 $22.72 $22.82 $22.82 2,132,765
2023-12-28 $23.00 $23.07 $22.89 $22.98 $22.98 1,500,045
2023-12-27 $23.22 $23.22 $22.95 $23.00 $23.00 1,662,242
2023-12-26 $23.07 $23.33 $23.01 $23.22 $23.22 1,378,104
2023-12-22 $23.30 $23.39 $22.89 $23.14 $23.14 2,001,855
2023-12-21 $22.96 $23.23 $22.85 $23.18 $23.18 2,721,912
2023-12-20 $23.19 $23.29 $22.76 $22.79 $22.79 2,676,850
2023-12-19 $23.22 $23.32 $22.92 $23.29 $23.29 2,292,133
2023-12-18 $23.15 $23.39 $23.03 $23.18 $23.18 3,088,069
2023-12-15 $22.98 $23.33 $22.90 $23.18 $23.18 9,620,843
2023-12-14 $22.73 $22.97 $22.50 $22.95 $22.95 4,123,791
2023-12-13 $22.34 $22.70 $22.09 $22.52 $22.52 3,212,550
2023-12-12 $22.26 $22.48 $22.14 $22.36 $22.36 2,584,453
2023-12-11 $22.17 $22.37 $22.01 $22.22 $22.22 2,618,601
2023-12-08 $22.16 $22.26 $21.97 $22.15 $22.15 2,994,071
2023-12-07 $22.21 $22.40 $22.08 $22.27 $22.27 2,747,774
2023-12-06 $22.41 $22.48 $22.11 $22.13 $22.13 3,198,169
2023-12-05 $22.30 $22.34 $22.11 $22.25 $22.25 3,082,950
2023-12-04 $22.23 $22.76 $22.18 $22.48 $22.48 4,201,134
2023-12-01 $22.10 $22.37 $21.80 $22.34 $22.34 3,872,963
2023-11-30 $21.91 $22.39 $21.87 $22.08 $22.08 17,242,519
2023-11-29 $21.55 $21.87 $21.46 $21.77 $21.77 4,751,565
2023-11-28 $21.30 $21.55 $21.16 $21.33 $21.33 5,997,863
2023-11-27 $21.27 $21.57 $21.20 $21.33 $21.33 5,597,732
2023-11-24 $21.20 $21.32 $20.92 $21.27 $21.27 1,841,226
2023-11-22 $21.16 $21.34 $21.04 $21.19 $21.19 3,758,475
2023-11-21 $21.39 $21.76 $20.95 $21.07 $21.07 6,957,058
2023-11-20 $20.58 $21.01 $20.42 $20.79 $20.79 6,322,993
2023-11-17 $20.47 $20.68 $20.29 $20.66 $20.66 5,787,030
2023-11-16 $19.81 $20.42 $19.73 $20.40 $20.28 6,063,946
2023-11-15 $19.65 $19.95 $19.61 $19.76 $19.64 3,796,325
2023-11-14 $19.34 $19.66 $19.23 $19.64 $19.52 3,756,040
2023-11-13 $19.20 $19.24 $18.79 $18.90 $18.79 3,409,212
2023-11-10 $19.15 $19.35 $18.75 $19.28 $19.16 6,082,404
2023-11-09 $19.36 $19.36 $18.93 $19.00 $18.89 4,643,884
2023-11-08 $18.95 $19.54 $18.85 $19.32 $19.20 8,196,317
2023-11-07 $18.42 $19.21 $18.08 $18.93 $18.82 8,342,195
2023-11-06 $17.61 $17.75 $17.12 $17.45 $17.35 8,581,386
2023-11-03 $17.34 $17.75 $17.34 $17.63 $17.63 4,940,478
2023-11-02 $16.72 $17.21 $16.68 $17.17 $17.17 4,311,199
2023-11-01 $16.70 $16.79 $16.51 $16.63 $16.63 3,100,720
2023-10-31 $16.73 $16.86 $16.59 $16.66 $16.66 3,506,065
2023-10-30 $16.53 $16.70 $16.44 $16.65 $16.65 3,702,995
2023-10-27 $16.73 $16.81 $16.38 $16.51 $16.51 2,181,217
2023-10-26 $16.56 $16.77 $16.48 $16.66 $16.66 2,829,523
2023-10-25 $16.99 $17.00 $16.41 $16.50 $16.50 4,065,043
2023-10-24 $17.01 $17.23 $16.85 $17.07 $17.07 2,922,796
2023-10-23 $17.01 $17.15 $16.72 $16.88 $16.88 3,274,495
2023-10-20 $17.44 $17.44 $17.11 $17.16 $17.16 3,149,094
2023-10-19 $17.59 $17.81 $17.37 $17.39 $17.39 2,853,567
2023-10-18 $17.55 $17.75 $17.45 $17.60 $17.60 2,472,186
2023-10-17 $17.38 $17.71 $17.31 $17.70 $17.70 2,755,297
2023-10-16 $17.24 $17.58 $17.23 $17.50 $17.50 3,353,157
2023-10-13 $17.31 $17.38 $17.04 $17.12 $17.12 2,872,357
2023-10-12 $17.67 $17.71 $17.20 $17.30 $17.30 2,255,953
2023-10-11 $17.69 $17.84 $17.57 $17.73 $17.73 2,836,660
2023-10-10 $17.33 $17.86 $17.33 $17.69 $17.69 2,620,624
2023-10-09 $17.21 $17.39 $17.12 $17.32 $17.32 1,837,142
2023-10-06 $16.85 $17.53 $16.85 $17.35 $17.35 3,385,973
2023-10-05 $17.15 $17.21 $16.85 $16.99 $16.99 3,116,725
2023-10-04 $17.41 $17.45 $17.03 $17.14 $17.14 3,409,705
2023-10-03 $17.45 $17.56 $17.24 $17.36 $17.36 3,538,422
2023-10-02 $17.62 $17.69 $17.46 $17.53 $17.53 3,748,943
2023-09-29 $17.88 $18.08 $17.62 $17.68 $17.68 4,035,561
2023-09-28 $17.85 $17.98 $17.73 $17.80 $17.80 4,655,718
2023-09-27 $18.06 $18.17 $17.86 $17.90 $17.90 3,655,386
2023-09-26 $18.54 $18.73 $18.07 $18.11 $18.11 4,374,578
2023-09-25 $18.79 $18.92 $18.53 $18.70 $18.70 3,627,233
2023-09-22 $18.97 $19.00 $18.77 $18.86 $18.86 2,488,511
2023-09-21 $19.04 $19.28 $18.95 $18.98 $18.98 4,068,903
2023-09-20 $19.06 $19.42 $19.06 $19.15 $19.15 2,076,988
2023-09-19 $18.98 $19.17 $18.95 $19.00 $19.00 1,865,275
2023-09-18 $19.04 $19.19 $18.86 $19.01 $19.01 3,546,137
2023-09-15 $19.15 $19.25 $18.97 $19.04 $19.04 6,939,771
2023-09-14 $19.09 $19.27 $18.97 $19.22 $19.22 2,953,792
2023-09-13 $19.47 $19.55 $18.99 $19.02 $19.02 3,073,404
2023-09-12 $19.13 $19.51 $18.89 $19.49 $19.49 3,504,259
2023-09-11 $20.02 $20.08 $19.26 $19.31 $19.31 3,307,917
2023-09-08 $20.04 $20.18 $19.80 $19.99 $19.99 2,747,657
2023-09-07 $20.08 $20.24 $19.95 $20.00 $20.00 4,420,943
2023-09-06 $20.52 $20.56 $20.21 $20.24 $20.24 2,532,658
2023-09-05 $20.45 $20.69 $20.22 $20.61 $20.61 2,476,703
2023-09-01 $20.40 $20.62 $20.33 $20.47 $20.47 2,773,992
2023-08-31 $20.31 $20.63 $20.17 $20.25 $20.25 4,154,204
2023-08-30 $20.50 $20.56 $20.19 $20.26 $20.26 2,832,614
2023-08-29 $20.43 $20.81 $20.28 $20.54 $20.54 2,842,553
2023-08-28 $20.23 $20.56 $20.08 $20.41 $20.41 3,491,525
2023-08-25 $20.19 $20.33 $19.99 $20.20 $20.20 2,538,605
2023-08-24 $20.70 $20.84 $20.15 $20.16 $20.16 2,973,133
2023-08-23 $20.54 $20.79 $20.46 $20.70 $20.70 2,223,166
2023-08-22 $20.90 $21.09 $20.51 $20.53 $20.53 2,467,298
2023-08-21 $20.41 $20.86 $20.36 $20.79 $20.79 3,450,018
2023-08-18 $19.75 $20.47 $19.67 $20.37 $20.37 2,715,283
2023-08-17 $20.54 $20.68 $20.15 $20.16 $20.04 3,886,776
2023-08-16 $20.66 $20.76 $20.47 $20.47 $20.35 3,038,299
2023-08-15 $20.93 $20.98 $20.73 $20.79 $20.79 2,442,244
2023-08-14 $20.87 $21.10 $20.70 $21.06 $21.06 3,011,225
2023-08-11 $20.66 $20.92 $20.62 $20.86 $20.86 2,754,431
2023-08-10 $21.05 $21.12 $20.67 $20.75 $20.75 3,451,590
2023-08-09 $20.34 $21.08 $20.30 $20.85 $20.85 4,956,816
2023-08-08 $20.87 $20.92 $20.10 $20.28 $20.28 7,655,033
2023-08-07 $20.23 $21.15 $20.23 $21.12 $21.12 7,423,098
2023-08-04 $18.92 $20.46 $18.78 $20.10 $20.10 6,676,952
2023-08-03 $18.78 $18.81 $18.50 $18.62 $18.62 5,271,670
2023-08-02 $19.04 $19.07 $18.67 $18.75 $18.75 3,385,073
2023-08-01 $19.40 $19.45 $19.20 $19.31 $19.31 3,298,571
2023-07-31 $19.46 $19.70 $19.36 $19.45 $19.45 3,211,578
2023-07-28 $19.82 $19.82 $19.44 $19.48 $19.48 2,709,371
2023-07-27 $19.90 $19.90 $19.40 $19.50 $19.50 4,767,102
2023-07-26 $19.60 $19.79 $19.54 $19.74 $19.74 3,298,123
2023-07-25 $19.28 $19.62 $19.21 $19.60 $19.60 3,278,780
2023-07-24 $19.32 $19.44 $19.24 $19.31 $19.31 2,068,454
2023-07-21 $19.21 $19.36 $19.06 $19.26 $19.26 2,586,784
2023-07-20 $19.24 $19.30 $18.99 $19.09 $19.09 2,511,977
2023-07-19 $19.33 $19.55 $19.22 $19.32 $19.32 2,527,649
2023-07-18 $18.88 $19.23 $18.85 $19.22 $19.22 2,334,108
2023-07-17 $18.94 $19.01 $18.79 $18.87 $18.87 2,531,364
2023-07-14 $19.18 $19.18 $18.87 $19.01 $19.01 2,474,862
2023-07-13 $18.95 $19.24 $18.91 $19.21 $19.21 2,125,491
2023-07-12 $19.00 $19.07 $18.74 $18.83 $18.83 2,883,765
2023-07-11 $18.41 $18.78 $18.36 $18.75 $18.75 3,034,927
2023-07-10 $17.98 $18.44 $17.98 $18.37 $18.37 4,163,209
2023-07-07 $17.84 $18.22 $17.84 $18.08 $18.08 5,383,515
2023-07-06 $17.79 $17.97 $17.75 $17.92 $17.92 4,239,126
2023-07-05 $18.28 $18.30 $17.99 $18.04 $18.04 3,636,300
2023-07-03 $18.48 $18.63 $18.37 $18.45 $18.45 1,887,109
2023-06-30 $18.61 $18.67 $18.41 $18.55 $18.55 2,657,980
2023-06-29 $18.25 $18.44 $18.18 $18.43 $18.43 2,253,455
2023-06-28 $18.35 $18.44 $18.20 $18.27 $18.27 3,491,454
2023-06-27 $18.06 $18.57 $18.02 $18.46 $18.46 2,654,401
2023-06-26 $17.70 $18.13 $17.60 $18.06 $18.06 3,699,525
2023-06-23 $17.95 $18.00 $17.57 $17.71 $17.71 7,365,904
2023-06-22 $18.23 $18.26 $17.97 $18.09 $18.09 3,273,753
2023-06-21 $18.48 $18.52 $18.21 $18.23 $18.23 3,297,794
2023-06-20 $18.61 $18.79 $18.39 $18.58 $18.58 3,839,020
2023-06-16 $19.04 $19.15 $18.58 $18.63 $18.63 10,174,862
2023-06-15 $18.17 $18.90 $18.10 $18.85 $18.85 3,610,979
2023-06-14 $18.47 $18.67 $18.32 $18.35 $18.35 2,488,099
2023-06-13 $18.38 $18.60 $18.33 $18.43 $18.43 4,881,796
2023-06-12 $17.85 $18.35 $17.85 $18.31 $18.31 2,965,174
2023-06-09 $17.83 $17.98 $17.69 $17.82 $17.82 2,702,103
2023-06-08 $17.79 $17.90 $17.62 $17.78 $17.78 2,222,649
2023-06-07 $18.12 $18.17 $17.65 $17.77 $17.77 4,630,106
2023-06-06 $17.91 $18.15 $17.73 $18.13 $18.13 2,666,880
2023-06-05 $17.90 $18.25 $17.80 $17.97 $17.97 3,655,341
2023-06-02 $17.67 $18.09 $17.61 $17.99 $17.99 3,868,184
2023-06-01 $17.51 $17.76 $17.30 $17.55 $17.55 4,714,934
2023-05-31 $17.16 $17.63 $17.08 $17.54 $17.54 17,286,793
2023-05-30 $17.13 $17.41 $17.01 $17.22 $17.22 3,666,736
2023-05-26 $16.73 $17.23 $16.73 $17.11 $17.11 3,343,455
2023-05-25 $16.78 $16.99 $16.63 $16.84 $16.84 3,966,952
2023-05-24 $16.83 $16.99 $16.69 $16.84 $16.84 4,599,767
2023-05-23 $17.05 $17.19 $16.86 $16.96 $16.96 5,762,550
2023-05-22 $16.53 $17.14 $16.44 $17.06 $17.06 8,425,953
2023-05-19 $16.19 $16.40 $16.02 $16.20 $16.20 7,633,941
2023-05-18 $15.99 $16.14 $15.89 $16.12 $16.00 4,922,413
2023-05-17 $15.51 $16.11 $15.51 $16.04 $15.92 6,256,373
2023-05-16 $16.36 $16.39 $15.45 $15.46 $15.46 5,583,326
2023-05-15 $16.24 $16.62 $16.11 $16.41 $16.41 6,240,170
2023-05-12 $16.92 $16.94 $15.62 $16.22 $16.22 8,372,208
2023-05-11 $17.26 $17.35 $17.01 $17.16 $17.16 4,640,591
2023-05-10 $17.13 $17.31 $16.96 $17.24 $17.24 4,631,359
2023-05-09 $17.02 $17.17 $16.86 $17.00 $17.00 5,703,390
2023-05-08 $17.24 $17.40 $17.01 $17.05 $17.05 5,304,474
2023-05-05 $16.65 $17.15 $16.60 $17.15 $17.15 4,103,557
2023-05-04 $16.62 $16.68 $16.38 $16.45 $16.45 3,593,377
2023-05-03 $17.02 $17.19 $16.74 $16.75 $16.75 3,701,143
2023-05-02 $17.53 $17.64 $16.92 $16.93 $16.93 3,856,559
2023-05-01 $17.56 $17.88 $17.49 $17.66 $17.66 3,101,335
2023-04-28 $17.64 $17.80 $17.56 $17.67 $17.67 2,917,656
2023-04-27 $17.34 $17.80 $17.34 $17.75 $17.75 2,750,010
2023-04-26 $17.46 $17.59 $17.14 $17.21 $17.21 2,927,131
2023-04-25 $17.37 $17.50 $17.28 $17.36 $17.36 3,333,400
2023-04-24 $17.65 $17.70 $17.43 $17.54 $17.54 2,590,471
2023-04-21 $17.72 $17.74 $17.55 $17.65 $17.65 5,148,968
2023-04-20 $17.72 $17.73 $17.57 $17.63 $17.63 2,955,397
2023-04-19 $17.84 $18.02 $17.78 $17.87 $17.87 4,456,018
2023-04-18 $18.00 $18.09 $17.73 $17.87 $17.87 2,977,213
2023-04-17 $17.65 $17.98 $17.56 $17.96 $17.96 2,966,013
2023-04-14 $17.64 $17.79 $17.36 $17.57 $17.57 2,930,682
2023-04-13 $17.64 $17.91 $17.64 $17.71 $17.71 3,468,318
2023-04-12 $17.83 $18.09 $17.58 $17.61 $17.61 4,483,718
2023-04-11 $17.29 $17.86 $17.27 $17.77 $17.77 4,229,305
2023-04-10 $17.10 $17.34 $17.05 $17.31 $17.31 2,615,223
2023-04-06 $17.20 $17.33 $17.09 $17.27 $17.27 2,346,163
2023-04-05 $17.02 $17.34 $16.97 $17.21 $17.21 3,825,562
2023-04-04 $17.08 $17.19 $16.80 $17.06 $17.06 4,447,406
2023-04-03 $17.21 $17.32 $17.08 $17.16 $17.16 3,859,034
2023-03-31 $16.79 $17.20 $16.70 $17.16 $17.16 4,059,635
2023-03-30 $16.77 $17.11 $16.69 $16.78 $16.78 4,695,102
2023-03-29 $16.87 $16.87 $16.57 $16.64 $16.64 3,694,493
2023-03-28 $16.66 $16.85 $16.59 $16.70 $16.70 2,966,951
2023-03-27 $16.55 $16.81 $16.39 $16.79 $16.79 5,656,732
2023-03-24 $16.28 $16.41 $16.07 $16.40 $16.40 4,417,378
2023-03-23 $16.48 $16.77 $16.20 $16.35 $16.35 6,383,601
2023-03-22 $17.06 $17.13 $16.44 $16.44 $16.44 4,684,918
2023-03-21 $16.71 $17.18 $16.67 $17.06 $17.06 6,570,463
2023-03-20 $16.42 $16.69 $16.28 $16.64 $16.64 6,747,601
2023-03-17 $16.16 $16.38 $16.00 $16.32 $16.32 14,551,130
2023-03-16 $15.82 $16.20 $15.68 $16.17 $16.17 5,622,411
2023-03-15 $15.69 $16.04 $15.52 $15.96 $15.96 6,827,113
2023-03-14 $16.60 $16.69 $15.73 $15.90 $15.90 5,793,246
2023-03-13 $16.53 $16.95 $16.17 $16.42 $16.42 6,453,147
2023-03-10 $17.63 $17.67 $16.35 $16.61 $16.61 9,983,095
2023-03-09 $18.48 $18.53 $17.65 $17.74 $17.74 6,719,856
2023-03-08 $18.68 $18.73 $18.33 $18.35 $18.35 5,788,526
2023-03-07 $19.17 $19.27 $18.55 $18.69 $18.69 4,834,704
2023-03-06 $19.31 $19.59 $19.22 $19.27 $19.27 3,668,065
2023-03-03 $19.35 $19.40 $19.19 $19.26 $19.26 4,056,147
2023-03-02 $19.16 $19.42 $19.03 $19.30 $19.30 4,047,525
2023-03-01 $19.41 $19.73 $19.14 $19.19 $19.19 3,523,327
2023-02-28 $19.95 $19.98 $19.41 $19.51 $19.51 6,395,705
2023-02-27 $20.38 $20.48 $19.91 $19.99 $19.99 2,902,739
2023-02-24 $20.41 $20.51 $20.10 $20.17 $20.17 2,483,366
2023-02-23 $20.56 $20.70 $20.32 $20.59 $20.59 2,206,952
2023-02-22 $20.82 $20.90 $20.50 $20.58 $20.58 2,328,910
2023-02-21 $20.85 $20.95 $20.44 $20.74 $20.74 2,961,661
2023-02-17 $21.21 $21.27 $20.72 $21.04 $21.04 4,508,403
2023-02-16 $21.10 $21.58 $21.07 $21.35 $21.35 2,501,820
2023-02-15 $21.15 $21.57 $21.12 $21.53 $21.40 3,482,805
2023-02-14 $21.42 $21.54 $21.01 $21.20 $21.08 3,168,663
2023-02-13 $21.49 $21.64 $21.38 $21.45 $21.33 2,810,323
2023-02-10 $21.23 $21.44 $21.14 $21.41 $21.41 2,725,336
2023-02-09 $21.69 $21.78 $21.20 $21.30 $21.30 4,244,668
2023-02-08 $21.81 $22.16 $21.46 $21.49 $21.49 4,300,818
2023-02-07 $21.25 $21.91 $21.21 $21.84 $21.84 5,433,337
2023-02-06 $21.46 $21.54 $20.94 $21.31 $21.31 4,990,397
2023-02-03 $23.11 $23.21 $21.10 $21.30 $21.30 8,014,050
2023-02-02 $23.56 $23.74 $23.25 $23.57 $23.57 4,030,616
2023-02-01 $22.85 $23.48 $22.76 $23.36 $23.36 3,661,441
2023-01-31 $22.71 $23.04 $22.54 $23.01 $23.01 4,537,742
2023-01-30 $22.79 $22.80 $22.54 $22.69 $22.69 3,053,736
2023-01-27 $22.67 $22.92 $22.51 $22.84 $22.84 2,069,828
2023-01-26 $22.73 $22.89 $22.52 $22.71 $22.71 2,962,623
2023-01-25 $22.47 $22.69 $22.24 $22.60 $22.60 1,509,259
2023-01-24 $22.82 $22.97 $22.59 $22.66 $22.66 1,524,791
2023-01-23 $22.50 $22.89 $22.43 $22.81 $22.81 1,703,277
2023-01-20 $21.89 $22.47 $21.79 $22.43 $22.43 3,580,475
2023-01-19 $22.26 $22.37 $21.93 $21.94 $21.94 2,512,122
2023-01-18 $22.55 $22.65 $22.29 $22.33 $22.33 2,888,798
2023-01-17 $22.51 $22.77 $22.30 $22.59 $22.59 3,119,308
2023-01-13 $21.78 $22.44 $21.72 $22.37 $22.37 2,168,309
2023-01-12 $21.99 $22.10 $21.79 $21.96 $21.96 2,406,504
2023-01-11 $21.72 $22.02 $21.39 $21.99 $21.99 3,543,261
2023-01-10 $21.54 $21.71 $21.34 $21.60 $21.60 2,753,993
2023-01-09 $21.49 $22.03 $21.40 $21.49 $21.49 3,122,495
2023-01-06 $21.22 $21.58 $20.92 $21.50 $21.50 3,234,897
2023-01-05 $21.53 $21.56 $20.94 $21.10 $21.10 3,391,193
2023-01-04 $21.73 $21.94 $21.49 $21.87 $21.87 2,590,702
2023-01-03 $21.43 $21.77 $21.23 $21.62 $21.62 2,632,921
2022-12-30 $21.16 $21.46 $21.00 $21.43 $21.43 1,760,874
2022-12-29 $20.73 $21.36 $20.70 $21.25 $21.25 2,234,513
2022-12-28 $21.45 $21.57 $20.87 $20.88 $20.88 2,232,696
2022-12-27 $21.30 $21.50 $21.21 $21.43 $21.43 1,909,299
2022-12-23 $21.22 $21.38 $21.17 $21.30 $21.30 1,194,594
2022-12-22 $21.27 $21.35 $21.04 $21.31 $21.31 2,151,149
2022-12-21 $21.52 $21.73 $21.37 $21.51 $21.51 2,454,276
2022-12-20 $21.50 $21.63 $21.30 $21.49 $21.49 3,140,356
2022-12-19 $21.72 $21.81 $21.34 $21.58 $21.58 4,485,734
2022-12-16 $21.83 $21.84 $21.39 $21.61 $21.61 10,514,909
2022-12-15 $22.89 $22.93 $21.85 $21.93 $21.93 3,292,836
2022-12-14 $23.18 $23.29 $22.80 $22.99 $22.99 2,275,245
2022-12-13 $23.41 $23.62 $22.87 $23.01 $23.01 3,033,355
2022-12-12 $22.55 $23.15 $22.53 $23.13 $23.13 2,426,850
2022-12-09 $22.78 $23.23 $22.65 $22.67 $22.67 2,603,422
2022-12-08 $22.65 $23.09 $22.53 $22.79 $22.79 2,962,922
2022-12-07 $23.12 $23.37 $22.59 $22.65 $22.65 3,188,600
2022-12-06 $23.70 $23.72 $23.02 $23.13 $23.13 3,025,333
2022-12-05 $23.70 $23.72 $23.43 $23.60 $23.60 3,138,104
2022-12-02 $23.39 $23.92 $23.31 $23.80 $23.80 3,278,007
2022-12-01 $22.96 $23.78 $22.91 $23.76 $23.76 3,824,655
2022-11-30 $22.45 $23.12 $21.75 $22.96 $22.96 20,250,129
2022-11-29 $22.95 $23.19 $22.50 $22.62 $22.62 5,271,003
2022-11-28 $23.04 $23.20 $22.81 $23.03 $23.03 6,008,164
2022-11-25 $23.04 $23.22 $22.95 $23.11 $23.11 2,808,669
2022-11-23 $22.44 $23.37 $22.44 $23.03 $23.03 2,719,627
2022-11-22 $23.15 $23.26 $22.88 $23.11 $23.11 5,092,460
2022-11-21 $22.70 $23.23 $22.64 $23.05 $23.05 4,642,269
2022-11-18 $22.43 $22.72 $22.22 $22.62 $22.62 2,844,382
2022-11-17 $22.25 $22.66 $22.10 $22.45 $22.33 5,907,391
2022-11-16 $22.26 $22.71 $22.19 $22.61 $22.49 3,930,823
2022-11-15 $22.90 $22.95 $22.21 $22.24 $22.12 6,515,058
2022-11-14 $22.79 $22.96 $22.28 $22.70 $22.58 6,560,001
2022-11-11 $22.57 $23.16 $22.49 $22.94 $22.81 10,688,683
2022-11-10 $23.62 $23.69 $21.96 $22.63 $22.63 9,806,086
2022-11-09 $22.26 $23.12 $21.84 $22.92 $22.92 7,619,519
2022-11-08 $21.04 $22.03 $20.56 $21.62 $21.62 4,688,879
2022-11-07 $21.96 $22.19 $20.56 $21.66 $21.66 7,732,320
2022-11-04 $21.88 $22.30 $21.74 $22.16 $22.16 3,836,756
2022-11-03 $22.03 $22.10 $21.47 $21.69 $21.69 6,462,668
2022-11-02 $22.88 $23.02 $22.26 $22.26 $22.26 7,003,945
2022-11-01 $22.65 $22.97 $22.52 $22.96 $22.96 4,223,401
2022-10-31 $22.47 $22.59 $22.32 $22.53 $22.53 5,738,599
2022-10-28 $21.94 $22.62 $21.84 $22.56 $22.56 4,489,275
2022-10-27 $22.50 $22.50 $21.77 $21.83 $21.83 9,367,340
2022-10-26 $22.09 $22.55 $22.03 $22.18 $22.18 3,379,094
2022-10-25 $22.03 $22.35 $21.95 $22.25 $22.25 3,770,160
2022-10-24 $21.96 $22.07 $21.67 $22.00 $22.00 2,815,716
2022-10-21 $21.51 $21.87 $21.38 $21.80 $21.80 3,633,730
2022-10-20 $21.53 $21.77 $21.49 $21.60 $21.60 2,787,777
2022-10-19 $21.39 $21.54 $21.27 $21.51 $21.51 3,306,371
2022-10-18 $21.49 $21.78 $21.30 $21.47 $21.47 3,289,485
2022-10-17 $21.15 $21.33 $21.08 $21.20 $21.20 4,930,995
2022-10-14 $21.37 $21.40 $20.74 $20.78 $20.78 6,228,727
2022-10-13 $20.50 $21.31 $20.50 $21.21 $21.21 4,718,604
2022-10-12 $20.99 $21.06 $20.83 $20.84 $20.84 3,878,732
2022-10-11 $20.89 $21.22 $20.67 $20.92 $20.92 4,535,633
2022-10-10 $20.75 $20.89 $20.52 $20.78 $20.78 4,871,091
2022-10-07 $20.85 $21.07 $20.58 $20.68 $20.68 7,196,126
2022-10-06 $21.05 $21.16 $20.96 $21.03 $21.03 7,382,353
2022-10-05 $20.73 $21.23 $20.68 $21.08 $21.08 3,288,878
2022-10-04 $20.77 $20.97 $20.61 $20.91 $20.91 4,398,490
2022-10-03 $20.24 $20.59 $20.14 $20.52 $20.52 5,190,491
2022-09-30 $20.43 $20.61 $20.12 $20.14 $20.14 4,884,212
2022-09-29 $20.81 $20.86 $20.27 $20.37 $20.37 3,716,865
2022-09-28 $20.56 $21.03 $20.39 $20.95 $20.95 3,703,076
2022-09-27 $20.58 $20.81 $20.33 $20.52 $20.52 5,468,633
2022-09-26 $20.69 $21.03 $20.38 $20.51 $20.51 7,243,640
2022-09-23 $21.23 $21.33 $20.44 $20.67 $20.67 4,124,917
2022-09-22 $21.12 $21.46 $20.97 $21.27 $21.27 4,351,115
2022-09-21 $21.23 $21.71 $21.17 $21.19 $21.19 6,809,179
2022-09-20 $21.19 $21.31 $20.76 $20.91 $20.91 5,536,842
2022-09-19 $21.06 $21.40 $20.96 $21.32 $21.32 7,301,505
2022-09-16 $21.56 $21.69 $20.89 $21.26 $21.26 13,297,012
2022-09-15 $21.49 $22.07 $21.45 $21.58 $21.58 8,531,075
2022-09-14 $21.77 $21.99 $21.48 $21.53 $21.53 9,909,863
2022-09-13 $22.42 $22.70 $21.67 $21.72 $21.72 9,143,197
2022-09-12 $22.99 $23.10 $22.66 $22.75 $22.75 4,783,740
2022-09-09 $23.34 $23.54 $22.72 $22.73 $22.73 15,047,711
2022-09-08 $22.76 $23.49 $22.72 $23.39 $23.39 9,771,963
2022-09-07 $22.15 $22.89 $22.10 $22.86 $22.86 5,386,961
2022-09-06 $22.76 $22.87 $21.92 $22.11 $22.11 5,027,703
2022-09-02 $22.66 $23.10 $22.56 $22.84 $22.84 4,668,164
2022-09-01 $22.53 $22.71 $22.20 $22.58 $22.58 4,220,677
2022-08-31 $22.80 $22.88 $22.51 $22.59 $22.59 6,214,727
2022-08-30 $22.78 $22.91 $22.49 $22.67 $22.67 3,144,013
2022-08-29 $22.63 $22.93 $22.47 $22.80 $22.80 2,917,524
2022-08-26 $23.42 $23.44 $22.66 $22.70 $22.70 2,860,137
2022-08-25 $23.20 $23.39 $22.96 $23.38 $23.38 2,409,085
2022-08-24 $23.23 $23.33 $23.08 $23.12 $23.12 3,190,528
2022-08-23 $23.28 $23.59 $23.17 $23.22 $23.22 2,744,631
2022-08-22 $23.42 $23.50 $23.19 $23.24 $23.24 4,144,123
2022-08-19 $23.50 $23.58 $23.30 $23.54 $23.54 3,221,252
2022-08-18 $23.80 $23.99 $23.70 $23.77 $23.64 4,205,179
2022-08-17 $24.04 $24.04 $23.59 $23.80 $23.67 3,985,159
2022-08-16 $23.95 $24.24 $23.85 $24.21 $24.08 3,322,057
2022-08-15 $24.16 $24.31 $23.92 $24.04 $23.91 4,747,698
2022-08-12 $24.01 $24.28 $23.81 $24.19 $24.06 4,247,951
2022-08-11 $24.30 $24.42 $24.02 $24.05 $23.92 3,864,049
2022-08-10 $24.72 $24.87 $24.08 $24.34 $24.21 5,102,828
2022-08-09 $24.15 $24.53 $23.91 $24.43 $24.30 4,785,379
2022-08-08 $24.16 $24.77 $24.11 $24.17 $24.04 6,821,041
2022-08-05 $26.28 $26.69 $24.10 $24.21 $24.08 9,705,451
2022-08-04 $26.54 $26.73 $26.27 $26.60 $26.46 7,533,930
2022-08-03 $26.09 $26.83 $25.83 $26.74 $26.60 17,640,087
2022-08-02 $24.74 $25.08 $24.58 $24.78 $24.65 4,888,500
2022-08-01 $24.44 $25.02 $24.42 $24.77 $24.64 5,070,006
2022-07-29 $24.55 $24.74 $24.23 $24.53 $24.40 6,004,995
2022-07-28 $24.75 $24.96 $24.55 $24.57 $24.44 5,364,626
2022-07-27 $24.32 $24.85 $24.32 $24.69 $24.56 7,882,464
2022-07-26 $24.77 $24.89 $24.25 $24.30 $24.17 7,405,323
2022-07-25 $25.30 $25.40 $24.71 $24.77 $24.64 4,678,408
2022-07-22 $25.05 $25.51 $25.00 $25.43 $25.30 5,728,351
2022-07-21 $24.75 $25.04 $24.56 $25.01 $24.88 5,614,044
2022-07-20 $24.66 $25.08 $24.64 $24.73 $24.60 4,835,083
2022-07-19 $23.82 $24.78 $23.82 $24.69 $24.56 5,033,596
2022-07-18 $23.57 $24.04 $23.56 $23.78 $23.65 4,649,039
2022-07-15 $23.53 $23.85 $23.45 $23.52 $23.40 6,225,927
2022-07-14 $22.95 $23.39 $22.47 $23.37 $23.25 6,169,942
2022-07-13 $22.75 $23.25 $22.73 $22.94 $22.82 6,492,893
2022-07-12 $23.05 $23.31 $22.91 $23.06 $22.94 6,004,219
2022-07-11 $22.95 $23.09 $22.68 $22.88 $22.76 3,284,421
2022-07-08 $22.86 $23.19 $22.74 $23.07 $22.95 3,905,596
2022-07-07 $22.65 $23.05 $22.65 $22.96 $22.84 6,147,050
2022-07-06 $22.14 $22.68 $22.04 $22.54 $22.42 5,112,400
2022-07-05 $22.26 $22.41 $21.86 $22.13 $22.01 3,558,223
2022-07-01 $21.87 $22.31 $21.87 $22.28 $22.16 4,752,464
2022-06-30 $22.09 $22.23 $21.86 $21.96 $21.84 6,836,266
2022-06-29 $22.34 $22.51 $22.17 $22.30 $22.18 4,854,970
2022-06-28 $22.79 $22.79 $22.10 $22.27 $22.15 3,832,431
2022-06-27 $22.50 $22.79 $22.43 $22.69 $22.57 4,064,938
2022-06-24 $22.22 $22.57 $22.00 $22.46 $22.34 6,736,304
2022-06-23 $22.19 $22.34 $21.74 $22.08 $21.96 5,905,331
2022-06-22 $21.97 $22.40 $21.86 $22.15 $22.03 9,049,563
2022-06-21 $22.00 $22.43 $21.94 $22.08 $21.96 8,457,311
2022-06-17 $21.86 $22.01 $21.55 $21.83 $21.71 11,276,395
2022-06-16 $21.80 $22.09 $21.63 $21.81 $21.69 10,219,218
2022-06-15 $22.14 $22.28 $21.77 $22.00 $21.88 7,141,335
2022-06-14 $22.36 $22.43 $21.72 $21.99 $21.87 8,221,064
2022-06-13 $22.46 $22.72 $22.12 $22.23 $22.11 15,147,865
2022-06-10 $23.94 $23.98 $22.95 $22.95 $22.83 7,077,335
2022-06-09 $24.55 $24.78 $24.14 $24.27 $24.14 10,228,444
2022-06-08 $24.75 $24.86 $24.54 $24.55 $24.42 9,551,676
2022-06-07 $24.32 $24.86 $24.14 $24.79 $24.66 7,074,022
2022-06-06 $24.85 $24.87 $24.61 $24.65 $24.40 2,803,125
2022-06-03 $24.47 $24.71 $24.39 $24.68 $24.43 4,803,435
2022-06-02 $24.30 $24.71 $24.25 $24.66 $24.41 4,078,028
2022-06-01 $24.41 $24.65 $24.07 $24.36 $24.11 6,995,478
2022-05-31 $25.00 $25.00 $24.23 $24.34 $24.09 23,650,394
2022-05-27 $25.12 $25.70 $24.98 $25.08 $24.82 5,621,488
2022-05-26 $24.55 $25.15 $24.55 $24.90 $24.64 4,883,327
2022-05-25 $24.68 $24.92 $24.46 $24.57 $24.32 5,304,898
2022-05-24 $24.56 $25.11 $24.34 $24.62 $24.37 9,023,153
2022-05-23 $24.50 $24.87 $24.47 $24.65 $24.40 5,093,979
2022-05-20 $23.82 $24.33 $23.82 $24.31 $24.06 5,255,803
2022-05-19 $23.61 $23.92 $23.47 $23.76 $23.52 5,152,196
2022-05-18 $24.10 $24.38 $23.67 $23.80 $23.56 6,937,267
2022-05-17 $24.26 $24.48 $23.94 $24.28 $24.03 5,748,745
2022-05-16 $23.94 $24.35 $23.69 $23.93 $23.68 7,645,611
2022-05-13 $23.85 $24.36 $23.71 $23.95 $23.70 5,878,312
2022-05-12 $24.21 $24.36 $23.59 $23.67 $23.43 8,313,104
2022-05-11 $24.38 $24.73 $24.27 $24.35 $24.10 6,767,534
2022-05-10 $24.81 $25.27 $24.32 $24.51 $24.26 6,253,089
2022-05-09 $24.29 $24.75 $24.19 $24.57 $24.32 6,321,649
2022-05-06 $23.55 $25.23 $23.47 $24.70 $24.45 6,431,184
2022-05-05 $25.13 $25.30 $24.07 $24.11 $23.86 7,792,549
2022-05-04 $25.07 $25.34 $24.45 $25.04 $24.78 8,456,337
2022-05-03 $25.48 $25.48 $24.56 $25.03 $24.77 6,066,016
2022-05-02 $25.00 $25.48 $24.99 $25.39 $25.13 4,662,284
2022-04-29 $25.93 $25.93 $25.01 $25.04 $24.78 4,200,662
2022-04-28 $25.71 $25.86 $25.46 $25.74 $25.48 3,543,006
2022-04-27 $25.50 $25.82 $25.20 $25.53 $25.27 4,118,654
2022-04-26 $25.76 $25.82 $25.38 $25.45 $25.19 6,630,939
2022-04-25 $25.42 $25.91 $25.03 $25.87 $25.60 4,132,249
2022-04-22 $26.17 $26.24 $25.38 $25.52 $25.26 2,987,679
2022-04-21 $27.13 $27.19 $26.23 $26.25 $25.98 3,343,212
2022-04-20 $26.98 $27.33 $26.89 $26.97 $26.69 2,967,004
2022-04-19 $26.32 $27.00 $26.32 $26.87 $26.59 3,393,227
2022-04-18 $26.61 $26.72 $26.46 $26.55 $26.28 1,633,846
2022-04-14 $26.94 $26.94 $26.57 $26.64 $26.37 2,226,503
2022-04-13 $26.60 $26.93 $26.56 $26.87 $26.59 2,849,635
2022-04-12 $26.71 $27.03 $26.37 $26.43 $26.16 2,902,754
2022-04-11 $26.66 $26.87 $26.41 $26.61 $26.34 4,360,225
2022-04-08 $27.14 $27.28 $26.74 $26.79 $26.51 2,401,048
2022-04-07 $26.66 $27.25 $26.66 $27.16 $26.88 3,461,258
2022-04-06 $26.88 $27.13 $26.63 $26.77 $26.50 2,960,882
2022-04-05 $26.98 $27.29 $26.90 $27.04 $26.76 2,732,189
2022-04-04 $26.73 $27.20 $26.70 $26.97 $26.69 3,376,854
2022-04-01 $26.68 $26.99 $26.36 $26.94 $26.66 3,784,507
2022-03-31 $27.14 $27.29 $26.48 $26.52 $26.25 5,310,941
2022-03-30 $26.73 $27.44 $26.73 $27.19 $26.91 3,631,622
2022-03-29 $27.44 $27.70 $26.47 $27.08 $26.80 5,789,321
2022-03-28 $28.30 $28.83 $28.05 $28.18 $27.89 3,186,414
2022-03-25 $28.06 $28.40 $27.84 $28.29 $28.00 3,626,408
2022-03-24 $27.33 $28.21 $27.26 $28.06 $27.77 5,010,648
2022-03-23 $27.29 $27.46 $27.04 $27.44 $27.16 3,861,037
2022-03-22 $27.25 $27.65 $26.93 $27.39 $27.11 4,464,944
2022-03-21 $27.33 $27.64 $26.69 $27.20 $26.92 5,488,101
2022-03-18 $26.26 $27.57 $26.18 $27.45 $27.17 32,185,051
2022-03-17 $25.94 $26.13 $25.47 $25.93 $25.66 12,040,981
2022-03-16 $29.09 $29.29 $25.39 $26.11 $25.84 24,945,372
2022-03-15 $29.14 $30.30 $29.14 $30.11 $29.80 8,468,658
2022-03-14 $27.83 $29.45 $27.77 $29.07 $28.77 7,465,757
2022-03-11 $27.95 $28.48 $27.60 $27.62 $27.34 3,317,563
2022-03-10 $27.48 $27.98 $27.42 $27.92 $27.63 3,113,275
2022-03-09 $27.86 $27.96 $27.52 $27.73 $27.45 3,386,073
2022-03-08 $28.04 $28.14 $27.22 $27.38 $27.10 5,130,674
2022-03-07 $29.10 $29.17 $28.26 $28.35 $28.06 5,032,215
2022-03-04 $29.60 $29.70 $28.85 $29.19 $28.89 6,265,117
2022-03-03 $29.75 $30.03 $29.34 $29.76 $29.45 5,922,601
2022-03-02 $28.87 $29.71 $28.74 $29.61 $29.31 4,443,046
2022-03-01 $29.01 $29.26 $28.66 $28.86 $28.56 5,553,604
2022-02-28 $28.21 $29.12 $28.10 $28.98 $28.68 7,143,228
2022-02-25 $27.31 $28.56 $27.17 $28.45 $28.16 5,406,632
2022-02-24 $26.07 $27.33 $26.05 $27.26 $26.98 6,165,891
2022-02-23 $27.38 $27.55 $26.51 $26.54 $26.27 3,930,005
2022-02-22 $27.92 $28.12 $27.06 $27.18 $26.90 5,600,455
2022-02-18 $27.95 $28.22 $27.43 $27.97 $27.68 8,556,382
2022-02-17 $28.60 $28.80 $27.88 $28.19 $27.78 3,922,604
2022-02-16 $28.77 $29.15 $28.63 $28.84 $28.42 3,744,705
2022-02-15 $29.46 $29.59 $28.85 $29.15 $28.72 5,724,206
2022-02-14 $29.86 $30.06 $29.32 $29.48 $29.05 4,557,022
2022-02-11 $30.19 $30.48 $29.55 $29.86 $29.42 5,650,643
2022-02-10 $30.66 $30.92 $30.20 $30.36 $29.91 6,717,818
2022-02-09 $30.05 $30.79 $29.42 $30.76 $30.31 9,658,466
2022-02-08 $28.30 $30.21 $28.27 $30.07 $29.63 10,876,796
2022-02-07 $27.59 $28.46 $27.36 $28.30 $27.88 6,849,210
2022-02-04 $25.85 $27.68 $25.62 $27.59 $27.19 17,069,710
2022-02-03 $26.06 $26.06 $25.33 $25.38 $25.01 5,056,278
2022-02-02 $25.97 $26.13 $25.79 $26.07 $25.69 4,655,196
2022-02-01 $25.99 $26.23 $25.86 $26.00 $25.62 4,256,972
2022-01-31 $25.53 $26.13 $25.51 $26.01 $25.63 3,912,976
2022-01-28 $25.29 $25.68 $25.04 $25.64 $25.26 3,120,375
2022-01-27 $25.28 $25.71 $25.06 $25.31 $24.94 2,511,029
2022-01-26 $25.54 $25.91 $25.19 $25.34 $24.97 3,804,618
2022-01-25 $25.94 $25.97 $25.20 $25.50 $25.13 4,138,934
2022-01-24 $25.78 $26.19 $25.34 $26.13 $25.75 5,695,707
2022-01-21 $26.38 $26.47 $25.99 $26.06 $25.68 4,366,779
2022-01-20 $26.43 $26.71 $26.23 $26.28 $25.89 2,696,318
2022-01-19 $26.75 $26.97 $26.32 $26.36 $25.97 2,657,663
2022-01-18 $26.54 $26.92 $26.42 $26.76 $26.37 3,560,018
2022-01-14 $26.39 $26.92 $26.26 $26.88 $26.49 2,613,169
2022-01-13 $26.56 $26.83 $26.50 $26.60 $26.21 2,296,855
2022-01-12 $26.88 $27.01 $26.51 $26.58 $26.19 2,118,255
2022-01-11 $26.88 $26.97 $26.58 $26.89 $26.50 2,234,569
2022-01-10 $26.39 $26.89 $26.29 $26.85 $26.46 4,185,818
2022-01-07 $27.06 $27.19 $26.59 $26.61 $26.22 3,209,836
2022-01-06 $26.23 $27.68 $26.03 $27.06 $26.66 7,623,942
2022-01-05 $26.53 $26.57 $26.05 $26.20 $25.82 4,055,744
2022-01-04 $26.38 $26.72 $26.32 $26.55 $26.16 4,645,633
2022-01-03 $25.92 $26.37 $25.62 $26.33 $25.94 2,378,875
2021-12-31 $26.19 $26.25 $25.97 $25.98 $25.60 1,439,842
2021-12-30 $26.39 $26.41 $26.17 $26.20 $25.82 1,589,336
2021-12-29 $26.08 $26.33 $26.02 $26.29 $25.90 1,159,982
2021-12-28 $26.25 $26.30 $25.93 $26.18 $25.80 1,213,880
2021-12-27 $25.87 $26.14 $25.77 $26.13 $25.75 1,574,626
2021-12-23 $25.58 $25.94 $25.51 $25.87 $25.49 1,692,006
2021-12-22 $25.68 $25.82 $25.53 $25.60 $25.22 2,023,738
2021-12-21 $25.78 $25.94 $25.41 $25.59 $25.21 3,086,338
2021-12-20 $25.58 $25.89 $25.26 $25.78 $25.40 3,959,087
2021-12-17 $25.00 $25.94 $25.00 $25.72 $25.34 8,629,655
2021-12-16 $24.97 $25.64 $24.79 $25.52 $25.15 6,177,407
2021-12-15 $24.41 $25.00 $24.35 $24.82 $24.46 4,576,426
2021-12-14 $24.42 $24.46 $24.08 $24.27 $23.91 4,447,444
2021-12-13 $24.41 $24.93 $24.32 $24.57 $24.21 2,794,798
2021-12-10 $24.04 $24.41 $24.02 $24.32 $23.96 2,961,302
2021-12-09 $24.26 $24.42 $23.88 $23.90 $23.55 2,955,949
2021-12-08 $24.75 $24.75 $24.26 $24.41 $24.05 2,809,772
2021-12-07 $24.51 $24.93 $24.46 $24.74 $24.38 4,132,023
2021-12-06 $24.20 $24.60 $23.90 $24.34 $23.98 4,602,534
2021-12-03 $24.11 $24.25 $23.80 $24.13 $23.78 3,263,980
2021-12-02 $23.80 $24.27 $23.77 $24.09 $23.74 4,712,486
2021-12-01 $25.18 $25.18 $23.81 $23.82 $23.47 5,167,612
2021-11-30 $25.28 $25.42 $24.70 $24.85 $24.49 7,712,815
2021-11-29 $25.30 $25.52 $24.97 $25.31 $24.94 4,090,481
2021-11-26 $24.89 $25.26 $24.82 $24.99 $24.62 2,808,687
2021-11-24 $24.80 $25.31 $24.72 $25.20 $24.83 3,317,528
2021-11-23 $24.72 $24.80 $24.37 $24.75 $24.39 3,547,762
2021-11-22 $25.00 $25.04 $24.69 $24.74 $24.38 3,955,172
2021-11-19 $24.79 $25.04 $24.51 $25.00 $24.63 3,911,081
2021-11-18 $24.93 $25.00 $24.55 $24.78 $24.29 6,709,557
2021-11-17 $25.20 $25.37 $24.92 $24.95 $24.46 4,158,215
2021-11-16 $25.29 $25.40 $25.07 $25.22 $24.73 7,033,046
2021-11-15 $25.30 $25.34 $24.44 $25.15 $24.66 12,682,131
2021-11-12 $25.08 $25.68 $25.01 $25.53 $25.03 4,308,497
2021-11-11 $25.15 $25.24 $24.83 $25.03 $24.54 4,388,208
2021-11-10 $25.29 $25.74 $24.93 $24.98 $24.49 6,870,891
2021-11-09 $25.98 $26.26 $25.01 $25.11 $24.62 4,588,644
2021-11-08 $24.95 $25.90 $24.92 $25.88 $25.37 6,150,554
2021-11-05 $25.65 $26.15 $24.35 $24.77 $24.29 7,811,454
2021-11-04 $25.37 $25.48 $24.85 $24.95 $24.46 3,567,807
2021-11-03 $25.36 $25.47 $25.21 $25.37 $24.87 2,553,707
2021-11-02 $25.37 $25.74 $25.15 $25.23 $24.74 2,954,665
2021-11-01 $25.49 $25.68 $25.28 $25.35 $24.85 2,384,633
2021-10-29 $25.98 $26.13 $25.37 $25.45 $24.95 2,736,483
2021-10-28 $25.89 $26.38 $25.87 $25.98 $25.47 2,152,992
2021-10-27 $26.36 $26.44 $25.73 $25.81 $25.30 2,346,861
2021-10-26 $26.76 $26.77 $26.35 $26.35 $25.83 2,749,202
2021-10-25 $26.66 $26.86 $26.50 $26.67 $26.15 2,325,715
2021-10-22 $26.31 $26.69 $26.26 $26.67 $26.15 2,270,050
2021-10-21 $26.15 $26.31 $26.01 $26.29 $25.78 1,756,087
2021-10-20 $25.94 $26.17 $25.69 $26.13 $25.62 1,861,983
2021-10-19 $25.80 $25.88 $25.62 $25.82 $25.31 1,911,488
2021-10-18 $25.16 $25.78 $25.15 $25.72 $25.22 2,587,703
2021-10-15 $25.39 $25.55 $25.20 $25.30 $24.80 2,004,154
2021-10-14 $25.35 $25.50 $25.07 $25.29 $24.79 2,998,075
2021-10-13 $25.34 $25.60 $25.06 $25.08 $24.59 3,907,581
2021-10-12 $25.77 $25.77 $25.22 $25.38 $24.88 3,268,949
2021-10-11 $25.76 $26.04 $25.57 $25.59 $25.09 1,881,425
2021-10-08 $25.81 $25.95 $25.61 $25.67 $25.17 1,906,856
2021-10-07 $25.43 $25.75 $25.41 $25.73 $25.23 2,152,109
2021-10-06 $25.14 $25.32 $24.90 $25.25 $24.76 2,162,046
2021-10-05 $25.08 $25.43 $24.95 $25.25 $24.76 2,914,297
2021-10-04 $25.46 $25.47 $24.80 $25.04 $24.55 4,119,572
2021-10-01 $25.47 $25.76 $25.22 $25.56 $25.06 2,203,210
2021-09-30 $25.63 $25.67 $25.24 $25.30 $24.80 2,768,144
2021-09-29 $25.69 $25.89 $25.41 $25.55 $25.05 1,773,842
2021-09-28 $25.75 $25.88 $25.51 $25.64 $25.14 2,153,873
2021-09-27 $25.76 $25.93 $25.49 $25.81 $25.30 1,912,120
2021-09-24 $25.50 $25.90 $25.40 $25.82 $25.31 2,830,226
2021-09-23 $24.95 $25.81 $24.90 $25.75 $25.25 3,964,530
2021-09-22 $25.00 $25.24 $24.75 $24.94 $24.45 3,068,267
2021-09-21 $25.39 $25.48 $24.96 $24.98 $24.49 3,177,937
2021-09-20 $25.35 $25.84 $25.02 $25.23 $24.74 5,551,619
2021-09-17 $25.79 $25.95 $25.64 $25.69 $25.19 5,336,060
2021-09-16 $26.11 $26.30 $25.88 $25.92 $25.41 3,185,255
2021-09-15 $26.21 $26.34 $26.04 $26.25 $25.74 2,883,202
2021-09-14 $26.62 $26.68 $26.09 $26.18 $25.67 3,650,516
2021-09-13 $27.46 $27.46 $26.51 $26.61 $26.09 4,394,564
2021-09-10 $27.38 $27.47 $27.10 $27.26 $26.73 4,531,963
2021-09-09 $27.52 $28.26 $27.25 $27.38 $26.84 8,071,305
2021-09-08 $27.04 $27.52 $26.93 $27.42 $26.88 7,503,586
2021-09-07 $27.29 $27.35 $26.89 $27.12 $26.59 3,795,459
2021-09-03 $27.10 $27.46 $27.01 $27.28 $26.75 3,247,429
2021-09-02 $26.72 $27.16 $26.58 $27.15 $26.62 3,928,303
2021-09-01 $26.65 $26.81 $26.31 $26.75 $26.23 3,209,833
2021-08-31 $26.88 $26.92 $26.48 $26.56 $26.04 4,953,723
2021-08-30 $26.87 $26.89 $26.61 $26.79 $26.27 1,909,707
2021-08-27 $26.81 $26.85 $26.43 $26.78 $26.26 2,772,042
2021-08-26 $26.64 $27.00 $26.51 $26.71 $26.19 4,059,135
2021-08-25 $26.77 $26.96 $26.33 $26.70 $26.18 4,466,548
2021-08-24 $25.97 $26.50 $25.87 $26.45 $25.93 5,417,888
2021-08-23 $25.64 $26.17 $25.64 $25.97 $25.46 4,675,941
2021-08-20 $25.62 $25.84 $25.51 $25.75 $25.25 5,771,605
2021-08-19 $25.70 $26.03 $25.52 $25.83 $25.20 3,569,287
2021-08-18 $25.80 $25.89 $25.64 $25.71 $25.08 5,129,738
2021-08-17 $25.71 $26.04 $25.60 $25.96 $25.33 3,647,852
2021-08-16 $26.23 $26.34 $25.81 $25.88 $25.25 4,242,502
2021-08-13 $26.09 $26.42 $25.93 $26.29 $25.65 4,476,610
2021-08-12 $25.96 $26.73 $25.91 $26.09 $25.46 9,042,249
2021-08-11 $25.56 $26.58 $25.50 $26.25 $25.61 14,530,641
2021-08-10 $24.00 $24.34 $23.81 $24.15 $23.56 3,521,337
2021-08-09 $23.99 $24.29 $23.79 $23.89 $23.31 3,438,066
2021-08-06 $23.89 $24.23 $23.82 $23.99 $23.41 3,229,657
2021-08-05 $24.31 $24.41 $23.67 $23.99 $23.41 6,192,463
2021-08-04 $24.53 $24.53 $24.01 $24.22 $23.63 4,262,716
2021-08-03 $24.64 $24.95 $24.40 $24.50 $23.90 3,187,006
2021-08-02 $24.82 $24.87 $24.59 $24.60 $24.00 2,517,648
2021-07-30 $24.61 $24.91 $24.54 $24.82 $24.22 4,598,820
2021-07-29 $25.06 $25.33 $24.60 $24.62 $24.02 5,901,690
2021-07-28 $25.36 $25.69 $24.85 $25.27 $24.66 3,830,568
2021-07-27 $25.73 $25.80 $25.27 $25.48 $24.86 3,000,845
2021-07-26 $25.80 $25.93 $25.63 $25.68 $25.06 2,079,745
2021-07-23 $25.90 $25.95 $25.49 $25.78 $25.15 2,333,891
2021-07-22 $25.68 $25.92 $25.00 $25.71 $25.08 8,662,296
2021-07-21 $25.71 $25.81 $25.39 $25.59 $24.97 4,542,949
2021-07-20 $26.10 $26.18 $25.74 $25.81 $25.18 4,061,773
2021-07-19 $25.91 $26.25 $25.86 $26.04 $25.41 3,557,395
2021-07-16 $25.99 $26.34 $25.97 $26.01 $25.38 5,147,626
2021-07-15 $26.17 $26.59 $25.40 $25.86 $25.23 10,485,023
2021-07-14 $27.34 $28.68 $26.08 $26.91 $26.26 8,455,951
2021-07-13 $27.33 $27.51 $27.14 $27.20 $26.54 2,425,110
2021-07-12 $27.61 $27.70 $27.27 $27.30 $26.64 2,395,514
2021-07-09 $27.37 $27.72 $27.25 $27.66 $26.99 3,519,321
2021-07-08 $27.51 $27.72 $27.13 $27.21 $26.55 2,916,428
2021-07-07 $27.75 $28.08 $27.52 $27.84 $27.16 4,080,592
2021-07-06 $27.31 $27.93 $27.22 $27.73 $27.06 5,311,291
2021-07-02 $27.21 $27.42 $27.13 $27.20 $26.54 2,607,076
2021-07-01 $27.25 $27.49 $27.16 $27.19 $26.53 2,414,227
2021-06-30 $27.38 $27.47 $27.11 $27.22 $26.56 3,034,255
2021-06-29 $27.15 $27.51 $27.02 $27.39 $26.72 3,173,340
2021-06-28 $26.91 $27.14 $26.73 $27.04 $26.38 4,700,345
2021-06-25 $27.27 $27.36 $26.78 $26.98 $26.32 15,374,051
2021-06-24 $27.35 $27.60 $27.08 $27.36 $26.69 3,584,633
2021-06-23 $26.94 $27.43 $26.94 $27.23 $26.57 5,333,218
2021-06-22 $27.38 $27.38 $26.95 $27.12 $26.46 2,542,080
2021-06-21 $27.05 $27.39 $26.83 $27.37 $26.70 3,609,594
2021-06-18 $27.35 $27.46 $26.64 $26.82 $26.17 11,454,517
2021-06-17 $27.71 $27.83 $27.34 $27.52 $26.85 5,541,044
2021-06-16 $27.86 $28.11 $27.53 $27.76 $27.09 3,808,658
2021-06-15 $28.50 $28.60 $27.90 $28.00 $27.32 3,608,909
2021-06-14 $28.67 $28.70 $28.18 $28.45 $27.76 4,896,776
2021-06-11 $28.71 $28.75 $28.40 $28.59 $27.89 3,623,723
2021-06-10 $28.71 $28.92 $28.46 $28.67 $27.97 6,360,527
2021-06-09 $28.42 $28.86 $28.31 $28.60 $27.90 5,512,739
2021-06-08 $28.34 $28.54 $28.14 $28.26 $27.57 4,631,403
2021-06-07 $28.45 $28.58 $28.12 $28.43 $27.62 4,008,031
2021-06-04 $28.27 $28.48 $28.07 $28.45 $27.64 3,346,065
2021-06-03 $28.08 $28.31 $27.62 $28.06 $27.26 4,224,362
2021-06-02 $28.24 $28.61 $27.80 $28.49 $27.67 7,322,814
2021-06-01 $27.86 $28.06 $27.61 $27.89 $27.09 4,157,320
2021-05-28 $27.77 $28.05 $27.53 $27.66 $26.87 3,726,940
2021-05-27 $27.97 $28.16 $27.55 $27.65 $26.86 9,584,684
2021-05-26 $27.27 $27.89 $27.09 $27.63 $26.84 5,424,473
2021-05-25 $27.54 $27.75 $27.13 $27.23 $26.45 7,807,491
2021-05-24 $26.72 $27.55 $26.71 $27.50 $26.71 6,293,862
2021-05-21 $26.80 $27.07 $26.55 $26.72 $25.96 6,242,364
2021-05-20 $26.38 $26.85 $26.36 $26.68 $25.92 4,611,590
2021-05-19 $26.16 $26.40 $26.05 $26.38 $25.63 5,148,358
2021-05-18 $26.07 $26.79 $26.07 $26.49 $25.73 9,315,008
2021-05-17 $25.99 $26.53 $25.95 $26.11 $25.36 12,359,148
2021-05-14 $25.48 $26.19 $25.12 $26.09 $25.34 13,136,880
2021-05-13 $25.28 $25.73 $25.14 $25.37 $24.64 9,678,190
2021-05-12 $23.97 $25.24 $23.83 $25.03 $24.31 20,145,735
2021-05-11 $21.78 $23.36 $21.61 $23.35 $22.68 11,341,815
2021-05-10 $21.05 $21.30 $21.01 $21.08 $20.48 4,506,778
2021-05-07 $20.88 $21.31 $20.88 $21.10 $20.49 7,731,717
2021-05-06 $21.34 $21.35 $20.74 $20.82 $20.22 6,295,625
2021-05-05 $21.35 $21.53 $21.15 $21.24 $20.63 6,452,460
2021-05-04 $21.58 $21.73 $21.27 $21.46 $20.85 3,578,231
2021-05-03 $21.66 $21.85 $21.49 $21.62 $21.00 4,842,025
2021-04-30 $21.94 $21.97 $21.59 $21.61 $20.99 4,565,385
2021-04-29 $22.30 $22.38 $21.89 $22.00 $21.37 2,881,840
2021-04-28 $22.48 $22.52 $22.09 $22.14 $21.51 3,097,661
2021-04-27 $22.60 $22.78 $22.40 $22.48 $21.83 3,278,122
2021-04-26 $22.34 $22.69 $22.23 $22.61 $21.96 3,241,684
2021-04-23 $22.10 $22.30 $21.94 $22.25 $21.61 3,599,859
2021-04-22 $22.05 $22.23 $21.90 $22.00 $21.37 2,560,976
2021-04-21 $21.96 $22.04 $21.65 $22.01 $21.38 2,507,220
2021-04-20 $21.89 $22.04 $21.58 $21.82 $21.20 3,596,561
2021-04-19 $21.54 $21.81 $21.49 $21.80 $21.18 2,814,268
2021-04-16 $21.51 $21.85 $21.42 $21.62 $21.00 4,513,234
2021-04-15 $20.82 $21.67 $20.69 $21.46 $20.85 5,988,227
2021-04-14 $21.30 $21.71 $21.04 $21.13 $20.53 6,103,087
2021-04-13 $21.69 $21.95 $21.31 $21.54 $20.92 5,766,152
2021-04-12 $21.79 $22.26 $21.73 $22.20 $21.56 3,770,730
2021-04-09 $22.03 $22.07 $21.70 $21.93 $21.30 2,541,330
2021-04-08 $21.81 $22.13 $21.66 $22.09 $21.46 3,423,939
2021-04-07 $21.93 $22.03 $21.70 $21.75 $21.13 2,840,685
2021-04-06 $22.12 $22.15 $21.89 $21.95 $21.32 3,163,113
2021-04-05 $21.57 $22.13 $21.48 $22.10 $21.47 5,169,981
2021-04-01 $21.42 $21.75 $21.35 $21.42 $20.81 3,118,433
2021-03-31 $21.10 $21.55 $20.98 $21.26 $20.65 4,819,798
2021-03-30 $21.66 $21.68 $21.03 $21.10 $20.50 4,289,605
2021-03-29 $21.51 $21.87 $21.35 $21.72 $21.10 3,806,963
2021-03-26 $21.03 $21.64 $20.97 $21.61 $20.99 2,913,583
2021-03-25 $21.01 $21.24 $20.90 $21.05 $20.45 3,932,545
2021-03-24 $21.33 $21.35 $21.06 $21.06 $20.46 2,733,215
2021-03-23 $21.42 $21.83 $21.17 $21.38 $20.77 3,723,980
2021-03-22 $21.15 $21.49 $21.10 $21.31 $20.70 3,494,955
2021-03-19 $21.26 $21.36 $20.97 $21.12 $20.52 7,444,845
2021-03-18 $21.05 $21.60 $21.05 $21.18 $20.57 3,649,322
2021-03-17 $21.14 $21.51 $20.99 $21.40 $20.79 5,185,360
2021-03-16 $21.67 $21.72 $21.20 $21.28 $20.67 3,290,454
2021-03-15 $21.53 $21.61 $21.38 $21.57 $20.95 2,570,580
2021-03-12 $21.30 $21.59 $21.17 $21.48 $20.87 2,626,569
2021-03-11 $21.19 $21.68 $21.03 $21.40 $20.79 4,414,345
2021-03-10 $21.61 $21.69 $20.99 $21.01 $20.41 5,145,228
2021-03-09 $21.08 $21.83 $20.98 $21.53 $20.91 6,189,878
2021-03-08 $20.20 $21.77 $20.08 $20.97 $20.37 12,398,832
2021-03-05 $20.10 $20.26 $19.88 $20.19 $19.61 5,259,415
2021-03-04 $19.99 $20.39 $19.89 $20.10 $19.52 6,178,343
2021-03-03 $19.84 $20.11 $19.70 $19.99 $19.41 5,990,221
2021-03-02 $19.76 $20.13 $19.42 $19.94 $19.37 7,697,645
2021-03-01 $19.80 $19.81 $19.45 $19.66 $19.10 8,024,411
2021-02-26 $20.20 $20.33 $19.41 $19.51 $18.95 11,856,232
2021-02-25 $20.55 $20.66 $20.21 $20.23 $19.65 4,078,637
2021-02-24 $19.80 $20.74 $19.71 $20.55 $19.96 7,332,122
2021-02-23 $20.39 $20.40 $19.78 $19.83 $19.26 7,124,809
2021-02-22 $20.42 $20.74 $20.25 $20.51 $19.92 10,146,597
2021-02-19 $20.94 $20.95 $20.40 $20.46 $19.87 7,062,959
2021-02-18 $20.98 $21.14 $20.68 $20.84 $20.12 5,658,746
2021-02-17 $21.35 $21.50 $21.05 $21.15 $20.42 4,116,648
2021-02-16 $21.50 $21.54 $21.10 $21.39 $20.65 3,561,434
2021-02-12 $21.33 $21.48 $21.08 $21.47 $20.73 2,926,009
2021-02-11 $21.73 $21.79 $21.21 $21.29 $20.55 5,275,188
2021-02-10 $22.11 $22.16 $21.48 $21.65 $20.90 5,818,152
2021-02-09 $20.58 $22.06 $20.48 $22.04 $21.27 8,226,568
2021-02-08 $21.20 $21.20 $20.52 $20.56 $19.85 6,433,756
2021-02-05 $21.18 $21.78 $20.79 $21.07 $20.34 9,331,891
2021-02-04 $21.76 $21.81 $21.03 $21.44 $20.70 7,362,433
2021-02-03 $21.93 $22.00 $21.52 $21.63 $20.88 4,783,564
2021-02-02 $21.59 $22.01 $21.51 $21.86 $21.11 4,331,342
2021-02-01 $21.20 $21.66 $21.07 $21.44 $20.70 5,388,112
2021-01-29 $21.16 $21.20 $20.80 $21.07 $20.34 5,936,096
2021-01-28 $20.72 $21.48 $20.69 $21.30 $20.56 5,354,870
2021-01-27 $20.70 $21.08 $20.63 $20.81 $20.09 7,300,529
2021-01-26 $20.80 $21.00 $20.55 $20.95 $20.23 4,502,753
2021-01-25 $20.88 $20.89 $20.39 $20.66 $19.95 4,696,688
2021-01-22 $20.62 $20.85 $20.51 $20.67 $19.96 5,047,881
2021-01-21 $20.94 $21.09 $20.54 $20.62 $19.91 5,134,645
2021-01-20 $20.92 $20.96 $20.58 $20.91 $20.19 4,945,644
2021-01-19 $20.59 $21.03 $20.43 $20.78 $20.06 7,029,840
2021-01-15 $20.31 $20.78 $20.17 $20.45 $19.74 9,183,152
2021-01-14 $20.81 $20.87 $20.23 $20.34 $19.64 7,574,353
2021-01-13 $21.40 $21.47 $20.80 $20.87 $20.14 5,314,546
2021-01-12 $21.04 $21.37 $20.94 $21.34 $20.60 4,390,579
2021-01-11 $20.99 $21.24 $20.84 $21.03 $20.30 7,180,203
2021-01-08 $21.24 $21.25 $20.63 $21.04 $20.31 4,682,736
2021-01-07 $21.02 $21.22 $20.82 $21.12 $20.39 6,612,693
2021-01-06 $20.58 $21.31 $20.53 $20.92 $20.20 6,688,226
2021-01-05 $20.86 $21.00 $20.58 $20.97 $20.25 4,930,938
2021-01-04 $20.93 $20.94 $20.37 $20.77 $20.05 6,064,773
2020-12-31 $20.75 $20.83 $20.63 $20.78 $20.06 3,365,511
2020-12-30 $20.91 $21.05 $20.74 $20.75 $20.03 2,693,440
2020-12-29 $20.90 $21.09 $20.64 $20.83 $20.11 4,019,557
2020-12-28 $21.25 $21.27 $20.90 $21.02 $20.29 7,151,728
2020-12-24 $21.04 $21.11 $20.90 $21.04 $20.31 1,495,463
2020-12-23 $21.35 $21.42 $20.94 $20.96 $20.24 4,408,687
2020-12-22 $21.11 $21.47 $21.06 $21.34 $20.60 4,636,873
2020-12-21 $20.84 $21.12 $20.60 $20.98 $20.26 7,376,122
2020-12-18 $20.66 $21.33 $20.60 $21.24 $20.51 14,972,886
2020-12-17 $20.50 $20.64 $20.35 $20.56 $19.85 3,622,805
2020-12-16 $20.05 $20.46 $20.02 $20.38 $19.68 6,467,276
2020-12-15 $20.00 $20.00 $19.73 $19.96 $19.27 4,096,213
2020-12-14 $19.56 $19.96 $19.53 $19.87 $19.18 5,622,223
2020-12-11 $19.46 $19.73 $19.28 $19.59 $18.91 5,417,166
2020-12-10 $19.45 $19.56 $19.19 $19.52 $18.85 4,135,223
2020-12-09 $19.23 $19.53 $19.07 $19.49 $18.82 5,864,743
2020-12-08 $19.80 $19.85 $19.24 $19.29 $18.62 7,482,382
2020-12-07 $19.22 $19.85 $19.18 $19.71 $19.03 7,751,239
2020-12-04 $19.13 $19.29 $18.98 $19.27 $18.60 5,377,311
2020-12-03 $18.63 $19.27 $18.57 $19.10 $18.44 7,445,820
2020-12-02 $18.22 $18.73 $18.17 $18.59 $17.95 8,644,436
2020-12-01 $18.29 $18.54 $18.12 $18.23 $17.60 7,753,763
2020-11-30 $18.20 $18.39 $18.00 $18.23 $17.60 14,398,432
2020-11-27 $18.38 $18.40 $18.08 $18.11 $17.49 4,480,186
2020-11-25 $18.29 $18.30 $17.98 $18.18 $17.55 9,765,883
2020-11-24 $18.35 $18.35 $18.15 $18.22 $17.59 6,386,373
2020-11-23 $18.35 $18.47 $18.22 $18.29 $17.66 6,766,433
2020-11-20 $18.55 $18.63 $18.24 $18.27 $17.64 8,651,104
2020-11-19 $18.93 $18.93 $18.59 $18.67 $17.90 6,313,459
2020-11-18 $18.92 $19.19 $18.76 $18.84 $18.07 6,647,976
2020-11-17 $19.31 $19.31 $18.56 $18.89 $18.11 9,379,224
2020-11-16 $19.86 $19.93 $19.09 $19.14 $18.35 9,013,643
2020-11-13 $19.66 $19.93 $19.62 $19.80 $18.99 4,085,199
2020-11-12 $20.15 $20.18 $19.44 $19.55 $18.75 5,549,765
2020-11-11 $19.50 $20.26 $19.16 $20.09 $19.26 9,624,483
2020-11-10 $19.45 $19.78 $19.21 $19.35 $18.56 7,329,008
2020-11-09 $20.42 $20.66 $19.41 $19.46 $18.66 10,760,127
2020-11-06 $21.50 $21.57 $20.22 $20.39 $19.55 12,282,607
2020-11-05 $22.29 $22.48 $21.96 $22.02 $21.12 5,636,704
2020-11-04 $21.55 $22.37 $21.50 $21.98 $21.08 7,409,458
2020-11-03 $21.07 $21.63 $21.02 $21.57 $20.68 4,233,202
2020-11-02 $20.63 $21.01 $20.53 $20.94 $20.08 3,736,524
2020-10-30 $20.33 $20.76 $20.05 $20.57 $19.73 7,071,881
2020-10-29 $20.38 $20.76 $20.16 $20.61 $19.76 3,945,954
2020-10-28 $20.60 $20.70 $20.26 $20.42 $19.58 4,580,348
2020-10-27 $20.76 $20.98 $20.63 $20.80 $19.95 2,761,539
2020-10-26 $20.63 $20.74 $20.35 $20.62 $19.77 3,555,585
2020-10-23 $20.75 $20.85 $20.60 $20.84 $19.98 3,616,420
2020-10-22 $20.77 $20.77 $20.45 $20.65 $19.80 4,431,675
2020-10-21 $20.59 $20.94 $20.51 $20.81 $19.96 5,353,554
2020-10-20 $20.79 $20.96 $20.64 $20.69 $19.84 2,616,475
2020-10-19 $21.22 $21.32 $20.58 $20.70 $19.85 4,163,714
2020-10-16 $21.13 $21.30 $20.94 $21.10 $20.23 4,053,661
2020-10-15 $21.31 $21.35 $20.90 $21.10 $20.23 4,345,008
2020-10-14 $21.38 $21.66 $21.25 $21.57 $20.68 3,480,183
2020-10-13 $21.38 $21.40 $20.92 $21.30 $20.43 5,057,653
2020-10-12 $21.31 $21.44 $21.06 $21.27 $20.40 4,440,580
2020-10-09 $21.29 $21.36 $20.93 $20.99 $20.12 3,622,953
2020-10-08 $21.20 $21.25 $20.78 $20.91 $20.05 5,869,019
2020-10-07 $21.27 $21.38 $20.94 $20.96 $20.10 4,527,103
2020-10-06 $21.40 $21.92 $21.20 $21.20 $20.33 4,608,324
2020-10-05 $20.76 $21.54 $20.62 $21.52 $20.64 4,040,147
2020-10-02 $20.45 $20.77 $20.40 $20.56 $19.72 4,614,265
2020-10-01 $21.03 $21.03 $20.55 $20.71 $19.85 5,688,694
2020-09-30 $20.84 $21.08 $20.68 $20.84 $19.98 4,690,977
2020-09-29 $21.02 $21.06 $20.82 $20.86 $20.00 4,631,608
2020-09-28 $21.10 $21.18 $20.85 $21.07 $20.20 3,690,012
2020-09-25 $20.46 $20.94 $20.42 $20.90 $20.04 4,219,452
2020-09-24 $20.29 $20.73 $20.15 $20.46 $19.62 4,429,290
2020-09-23 $21.00 $21.11 $20.31 $20.33 $19.50 4,262,217
2020-09-22 $20.68 $21.06 $20.55 $21.01 $20.15 5,117,490
2020-09-21 $20.63 $20.91 $20.23 $20.59 $19.74 5,747,290
2020-09-18 $20.91 $21.07 $20.59 $20.87 $20.01 15,335,234
2020-09-17 $20.81 $20.93 $20.52 $20.88 $20.02 7,057,594
2020-09-16 $21.34 $21.44 $20.98 $21.11 $20.24 5,734,828
2020-09-15 $21.42 $21.63 $21.03 $21.23 $20.36 7,338,619
2020-09-14 $21.35 $21.45 $21.03 $21.26 $20.39 8,225,163
2020-09-11 $20.92 $21.38 $20.72 $21.13 $20.26 32,710,553
2020-09-10 $22.98 $23.35 $22.42 $22.47 $21.55 3,363,773
2020-09-09 $22.99 $23.41 $22.85 $23.05 $22.10 3,634,789
2020-09-08 $22.81 $23.14 $22.57 $22.59 $21.66 5,073,486
2020-09-04 $22.74 $23.68 $21.96 $23.39 $22.43 7,106,685
2020-09-03 $23.97 $23.97 $22.63 $22.91 $21.97 4,607,928
2020-09-02 $23.92 $24.15 $23.56 $24.11 $23.11 3,823,276
2020-09-01 $23.61 $24.06 $23.45 $23.82 $22.84 4,680,818
2020-08-31 $23.63 $24.15 $23.48 $23.52 $22.55 7,471,867
2020-08-28 $24.19 $24.30 $23.85 $24.05 $23.06 4,345,232
2020-08-27 $24.21 $24.30 $23.74 $24.17 $23.18 4,007,188
2020-08-26 $23.55 $24.40 $23.53 $24.21 $23.22 5,437,067
2020-08-25 $23.36 $23.60 $23.16 $23.49 $22.53 3,837,581
2020-08-24 $22.74 $23.50 $22.56 $23.46 $22.50 6,278,853
2020-08-21 $22.65 $22.69 $22.27 $22.59 $21.66 4,520,157
2020-08-20 $22.64 $22.77 $22.33 $22.65 $21.60 4,875,385
2020-08-19 $22.93 $23.73 $22.56 $22.69 $21.64 6,626,873
2020-08-18 $22.92 $23.05 $22.71 $22.85 $21.79 4,019,087
2020-08-17 $22.94 $23.17 $22.67 $22.80 $21.74 5,006,304
2020-08-14 $23.18 $23.30 $22.80 $22.92 $21.86 5,764,338
2020-08-13 $22.45 $23.50 $22.22 $22.97 $21.91 8,973,739
2020-08-12 $22.49 $22.79 $22.36 $22.52 $21.47 3,952,360
2020-08-11 $22.91 $22.99 $22.26 $22.38 $21.34 6,778,171
2020-08-10 $23.42 $23.59 $22.82 $23.00 $21.93 6,874,159
2020-08-07 $23.04 $23.66 $22.53 $23.36 $22.28 12,987,771
2020-08-06 $21.91 $22.16 $21.56 $22.16 $21.13 6,752,990
2020-08-05 $22.17 $22.17 $21.82 $21.90 $20.88 7,654,758
2020-08-04 $21.93 $22.11 $21.53 $22.10 $21.08 8,813,681
2020-08-03 $21.44 $21.99 $21.23 $21.96 $20.94 7,817,572
2020-07-31 $21.19 $21.58 $20.85 $21.45 $20.46 4,078,088
2020-07-30 $20.91 $21.26 $20.62 $21.13 $20.15 2,498,514
2020-07-29 $20.65 $21.35 $20.65 $21.18 $20.20 4,048,192
2020-07-28 $20.71 $20.89 $20.40 $20.57 $19.62 4,255,087
2020-07-27 $20.59 $21.02 $20.35 $20.82 $19.86 3,203,386
2020-07-24 $21.06 $21.06 $20.32 $20.39 $19.44 3,695,534
2020-07-23 $21.10 $21.80 $20.84 $21.12 $20.14 6,236,293
2020-07-22 $20.03 $21.00 $19.88 $20.70 $19.74 9,580,704
2020-07-21 $20.60 $20.60 $19.91 $19.94 $19.02 2,892,844
2020-07-20 $20.39 $20.54 $20.17 $20.43 $19.48 3,257,906
2020-07-17 $20.14 $20.50 $20.01 $20.31 $19.37 3,364,727
2020-07-16 $20.21 $20.32 $20.11 $20.17 $19.24 2,745,615
2020-07-15 $20.22 $20.40 $19.88 $20.24 $19.30 4,362,494
2020-07-14 $20.17 $20.26 $19.56 $20.17 $19.24 4,040,740
2020-07-13 $20.34 $20.71 $20.11 $20.16 $19.23 3,892,123
2020-07-10 $20.08 $20.37 $19.92 $20.30 $19.36 3,527,400
2020-07-09 $20.11 $20.22 $19.70 $20.08 $19.15 3,033,506
2020-07-08 $19.87 $20.13 $19.75 $20.11 $19.18 3,622,474
2020-07-07 $19.88 $20.19 $19.70 $19.80 $18.88 4,197,224
2020-07-06 $20.08 $20.36 $19.89 $19.93 $19.01 5,157,470
2020-07-02 $19.80 $20.21 $19.74 $20.01 $19.08 7,371,151
2020-07-01 $19.77 $19.86 $19.52 $19.77 $18.85 3,407,248
2020-06-30 $19.49 $19.92 $19.44 $19.83 $18.91 6,268,226
2020-06-29 $19.57 $19.62 $18.78 $19.43 $18.53 4,843,092
2020-06-26 $19.57 $19.75 $19.02 $19.12 $18.23 18,252,123
2020-06-25 $19.79 $20.05 $19.43 $19.53 $18.62 6,364,263
2020-06-24 $20.40 $20.64 $19.65 $19.74 $18.83 5,981,743
2020-06-23 $20.88 $20.96 $20.43 $20.48 $19.53 5,465,769
2020-06-22 $20.67 $20.83 $20.27 $20.71 $19.75 5,287,850
2020-06-19 $20.21 $20.81 $19.81 $20.81 $19.85 15,632,564
2020-06-18 $20.22 $20.30 $19.94 $20.06 $19.13 4,756,935
2020-06-17 $20.41 $20.59 $20.22 $20.22 $19.28 4,477,403
2020-06-16 $20.49 $20.60 $19.88 $20.33 $19.39 7,552,657
2020-06-15 $19.55 $20.33 $19.40 $20.26 $19.32 6,797,359
2020-06-12 $20.23 $20.63 $19.56 $19.85 $18.93 7,591,155
2020-06-11 $21.12 $21.18 $19.97 $19.98 $19.05 6,366,578
2020-06-10 $21.15 $21.48 $20.63 $21.41 $20.42 9,232,549
2020-06-09 $21.17 $21.32 $20.61 $21.14 $20.16 11,489,079
2020-06-08 $21.47 $21.99 $21.18 $21.97 $20.83 7,442,935
2020-06-05 $21.40 $21.56 $20.71 $21.05 $19.96 6,701,432
2020-06-04 $20.78 $21.48 $20.59 $21.10 $20.00 7,661,128
2020-06-03 $20.94 $21.24 $20.52 $20.71 $19.63 4,975,983
2020-06-02 $21.45 $21.45 $20.48 $21.06 $19.97 10,284,468
2020-06-01 $22.45 $22.55 $21.62 $21.71 $20.58 9,275,211
2020-05-29 $21.05 $23.02 $20.86 $22.78 $21.60 16,358,873
2020-05-28 $19.94 $21.25 $19.85 $20.94 $19.85 7,806,709
2020-05-27 $20.00 $20.01 $18.91 $19.86 $18.83 7,412,741
2020-05-26 $20.50 $20.56 $19.81 $19.87 $18.84 4,413,012
2020-05-22 $20.23 $20.43 $20.08 $20.24 $19.19 2,992,242
2020-05-21 $20.90 $21.00 $20.18 $20.23 $19.18 5,153,891
2020-05-20 $20.39 $21.15 $20.24 $21.00 $19.91 9,257,722
2020-05-19 $20.01 $20.42 $19.73 $20.23 $19.18 6,986,911
2020-05-18 $20.41 $20.49 $19.80 $19.94 $18.90 5,722,835
2020-05-15 $20.77 $21.08 $19.91 $20.02 $18.98 6,318,728
2020-05-14 $20.51 $20.99 $19.98 $20.93 $19.84 5,236,620
2020-05-13 $20.78 $21.11 $20.21 $20.43 $19.37 4,802,516
2020-05-12 $21.57 $21.65 $20.80 $20.80 $19.72 4,694,523
2020-05-11 $21.23 $21.88 $21.23 $21.50 $20.38 5,302,629
2020-05-08 $21.30 $21.47 $20.93 $21.28 $20.17 4,356,031
2020-05-07 $21.76 $21.79 $21.12 $21.18 $20.08 6,353,069
2020-05-06 $21.79 $21.80 $21.24 $21.52 $20.40 5,043,395
2020-05-05 $21.17 $21.80 $21.11 $21.53 $20.41 3,822,135
2020-05-04 $20.94 $21.33 $20.81 $21.10 $20.00 6,414,287
2020-05-01 $20.99 $21.19 $20.63 $20.86 $19.78 3,602,612
2020-04-30 $21.41 $21.62 $21.01 $21.27 $20.16 6,296,629
2020-04-29 $21.33 $21.54 $20.84 $21.28 $20.17 8,956,734
2020-04-28 $21.43 $21.49 $20.89 $20.97 $19.88 4,774,193
2020-04-27 $21.40 $21.83 $21.08 $21.28 $20.17 9,591,798
2020-04-24 $20.21 $21.22 $19.89 $20.96 $19.87 9,085,315
2020-04-23 $19.86 $20.29 $19.65 $20.21 $19.16 5,961,093
2020-04-22 $19.63 $20.02 $19.41 $19.91 $18.88 5,839,155
2020-04-21 $19.75 $19.97 $19.06 $19.38 $18.37 7,491,731
2020-04-20 $20.09 $20.30 $19.79 $20.01 $18.97 4,833,199
2020-04-17 $20.69 $20.74 $19.91 $20.12 $19.07 5,836,435
2020-04-16 $20.24 $20.61 $19.90 $20.42 $19.36 8,991,464
2020-04-15 $18.82 $20.20 $18.76 $19.70 $18.68 5,872,127
2020-04-14 $19.17 $19.42 $18.95 $19.07 $18.08 5,637,149
2020-04-13 $19.26 $19.41 $18.63 $18.86 $17.88 5,531,874
2020-04-09 $19.33 $19.82 $18.84 $19.37 $18.36 5,267,237
2020-04-08 $19.11 $19.71 $18.90 $19.58 $18.56 3,255,083
2020-04-07 $19.50 $19.66 $18.89 $18.94 $17.96 6,614,811
2020-04-06 $18.78 $19.12 $18.48 $18.97 $17.98 4,505,348
2020-04-03 $18.41 $18.76 $18.18 $18.29 $17.34 3,662,239
2020-04-02 $18.53 $18.95 $18.15 $18.47 $17.51 6,800,464
2020-04-01 $18.15 $19.22 $18.04 $18.76 $17.79 6,333,942
2020-03-31 $18.97 $19.52 $18.47 $18.71 $17.74 10,003,267
2020-03-30 $19.24 $19.67 $18.82 $19.10 $18.11 7,503,728
2020-03-27 $18.40 $19.39 $18.11 $18.93 $17.95 6,806,195
2020-03-26 $17.97 $18.83 $17.94 $18.73 $17.76 6,822,518
2020-03-25 $17.78 $18.99 $17.04 $17.89 $16.96 7,669,941
2020-03-24 $17.15 $17.97 $16.23 $17.35 $16.45 9,930,298
2020-03-23 $16.75 $16.90 $16.06 $16.58 $15.72 12,899,132
2020-03-20 $16.70 $17.09 $15.99 $16.96 $16.08 11,947,819
2020-03-19 $16.56 $17.26 $15.83 $16.82 $15.95 14,773,655
2020-03-18 $15.72 $16.91 $15.12 $16.61 $15.75 11,329,096
2020-03-17 $16.93 $17.27 $15.74 $16.64 $15.78 12,076,884
2020-03-16 $16.01 $17.57 $15.77 $16.84 $15.97 10,470,013
2020-03-13 $18.12 $18.34 $16.95 $17.45 $16.54 10,719,598
2020-03-12 $16.48 $17.71 $15.90 $17.26 $16.36 8,606,254
2020-03-11 $17.52 $18.03 $17.35 $17.85 $16.92 12,311,710
2020-03-10 $17.74 $18.03 $17.01 $17.94 $17.01 9,447,902
2020-03-09 $17.35 $17.97 $15.91 $17.19 $16.30 7,394,411
2020-03-06 $18.92 $19.33 $18.33 $18.68 $17.71 9,217,218
2020-03-05 $19.32 $19.58 $19.06 $19.35 $18.34 5,756,539
2020-03-04 $19.52 $19.93 $19.45 $19.71 $18.69 10,490,696
2020-03-03 $19.83 $20.36 $19.04 $19.29 $18.29 9,968,744
2020-03-02 $19.04 $19.95 $18.88 $19.93 $18.89 9,903,387
2020-02-28 $18.40 $19.03 $17.97 $19.03 $18.04 14,063,172
2020-02-27 $18.46 $19.24 $18.45 $18.93 $17.95 10,888,577
2020-02-26 $19.45 $19.90 $19.25 $19.30 $18.30 8,403,490
2020-02-25 $20.03 $20.28 $19.02 $19.13 $18.14 9,080,680
2020-02-24 $20.10 $20.32 $19.78 $19.92 $18.89 8,271,959
2020-02-21 $20.65 $20.79 $20.26 $20.47 $19.41 9,388,369
2020-02-20 $20.65 $20.87 $20.43 $20.79 $19.59 9,238,920
2020-02-19 $20.52 $20.89 $20.46 $20.70 $19.51 7,262,698
2020-02-18 $20.45 $20.66 $20.33 $20.53 $19.35 7,962,452
2020-02-14 $20.72 $20.86 $20.59 $20.66 $19.47 6,225,481
2020-02-13 $20.52 $21.10 $20.52 $20.76 $19.56 12,146,144
2020-02-12 $20.72 $20.79 $20.36 $20.61 $19.42 9,955,544
2020-02-11 $20.36 $21.02 $20.20 $20.61 $19.42 8,291,211
2020-02-10 $19.94 $20.45 $19.85 $20.20 $19.03 10,607,366
2020-02-07 $19.04 $20.77 $18.96 $19.73 $18.59 24,815,670
2020-02-06 $17.75 $18.00 $17.55 $17.61 $16.59 10,446,980
2020-02-05 $17.64 $17.87 $17.57 $17.64 $16.62 7,566,441
2020-02-04 $17.33 $17.54 $16.96 $17.53 $16.52 14,612,367
2020-02-03 $16.70 $17.62 $16.64 $17.15 $16.16 23,065,711
2020-01-31 $28.30 $28.60 $28.01 $28.42 $15.76 9,619,618
2020-01-30 $27.50 $28.38 $27.41 $28.30 $15.69 7,236,961
2020-01-29 $27.69 $27.99 $27.64 $27.68 $15.35 1,751,150
2020-01-28 $27.48 $27.72 $27.35 $27.68 $15.35 4,973,302
2020-01-27 $27.72 $27.85 $27.34 $27.43 $15.21 7,969,917
2020-01-24 $28.34 $28.37 $27.81 $28.07 $15.56 4,814,919
2020-01-23 $28.20 $28.70 $27.97 $28.40 $15.74 6,182,625
2020-01-22 $28.10 $28.62 $28.04 $28.21 $15.64 14,236,647
2020-01-21 $28.00 $28.60 $27.95 $28.05 $15.55 22,415,002
2020-01-17 $27.92 $28.22 $27.85 $28.13 $15.59 17,505,873
2020-01-16 $27.55 $27.94 $27.52 $27.88 $15.46 14,952,773
2020-01-15 $26.84 $27.51 $26.79 $27.50 $15.25 14,596,536
2020-01-14 $26.61 $27.05 $26.60 $26.78 $14.85 16,112,036
2020-01-13 $26.75 $26.82 $26.21 $26.60 $14.75 24,619,527
2020-01-10 $27.39 $27.46 $26.05 $26.49 $14.69 19,547,889
2020-01-09 $26.73 $26.81 $26.37 $26.69 $14.80 4,974,208
2020-01-08 $26.75 $26.89 $26.45 $26.61 $14.75 7,925,866
2020-01-07 $26.39 $26.77 $26.19 $26.75 $14.83 7,064,853
2020-01-06 $25.98 $26.77 $25.92 $26.39 $14.63 9,985,395
2020-01-03 $25.73 $25.97 $25.60 $25.83 $14.32 2,706,447
2020-01-02 $25.61 $26.03 $25.52 $26.02 $14.43 5,206,282
2019-12-31 $25.47 $25.64 $25.38 $25.52 $14.15 2,986,742
2019-12-30 $25.60 $25.71 $25.31 $25.48 $14.13 2,251,695
2019-12-27 $25.53 $25.67 $25.41 $25.60 $14.19 1,700,736
2019-12-26 $25.66 $25.70 $25.43 $25.45 $14.11 2,809,932
2019-12-24 $25.72 $25.86 $25.64 $25.68 $14.24 1,482,128
2019-12-23 $25.58 $25.79 $25.48 $25.73 $14.26 6,207,089
2019-12-20 $26.20 $26.20 $25.48 $25.51 $14.14 30,389,101
2019-12-19 $25.89 $26.12 $25.78 $26.02 $14.43 5,434,052
2019-12-18 $25.78 $26.19 $25.75 $25.98 $14.40 6,770,971
2019-12-17 $26.70 $26.70 $25.86 $25.92 $14.37 6,882,026
2019-12-16 $26.09 $26.20 $25.77 $25.97 $14.40 8,196,028
2019-12-13 $26.13 $26.18 $25.99 $26.00 $14.41 8,161,814
2019-12-12 $26.17 $26.71 $26.16 $26.18 $14.51 15,059,140
2019-12-11 $26.29 $26.53 $25.99 $26.38 $14.62 11,937,865
2019-12-10 $26.00 $26.63 $25.95 $26.28 $14.57 18,274,206
2019-12-09 $25.30 $25.47 $25.30 $25.40 $14.08 11,672,575
2019-12-06 $25.56 $25.63 $25.44 $25.46 $14.11 8,381,046
2019-12-05 $25.40 $25.65 $25.27 $25.49 $14.13 23,219,457
2019-12-04 $25.06 $25.43 $24.52 $25.38 $14.07 8,874,602
2019-12-03 $24.61 $25.06 $24.56 $24.95 $13.83 6,902,488
2019-12-02 $24.77 $25.23 $24.75 $24.99 $13.85 7,530,922
2019-11-29 $24.87 $24.94 $24.70 $24.90 $13.80 2,883,695
2019-11-27 $25.00 $25.00 $24.75 $24.92 $13.82 3,169,925
2019-11-26 $24.89 $25.00 $24.85 $25.00 $13.86 4,153,343
2019-11-25 $24.56 $24.92 $24.50 $24.91 $13.81 3,094,291
2019-11-22 $24.47 $24.68 $24.38 $24.52 $13.59 3,284,437
2019-11-21 $24.51 $24.71 $24.49 $24.57 $13.55 2,252,616
2019-11-20 $24.61 $24.78 $24.50 $24.56 $13.55 2,645,743
2019-11-19 $24.54 $24.80 $24.48 $24.70 $13.62 2,412,067
2019-11-18 $24.85 $24.90 $24.41 $24.55 $13.54 2,682,152
2019-11-15 $24.66 $24.86 $24.46 $24.83 $13.70 3,738,981
2019-11-14 $24.46 $24.64 $24.26 $24.52 $13.52 4,614,490
2019-11-13 $24.15 $24.57 $24.12 $24.57 $13.55 2,963,444
2019-11-12 $24.38 $24.56 $24.11 $24.20 $13.35 5,021,497
2019-11-11 $24.56 $24.62 $24.09 $24.35 $13.43 4,664,731
2019-11-08 $24.36 $24.90 $23.37 $24.83 $13.70 7,482,878
2019-11-07 $24.00 $24.41 $23.89 $24.34 $13.43 7,005,829
2019-11-06 $24.21 $24.31 $23.86 $24.00 $13.24 6,215,677
2019-11-05 $23.75 $23.75 $23.75 $23.75 $13.10 5,741,903
2019-11-04 $23.59 $24.03 $23.38 $23.75 $13.10 8,131,659
2019-11-01 $23.00 $23.44 $22.84 $23.41 $12.91 4,139,286
2019-10-31 $22.97 $23.02 $22.64 $22.88 $12.62 8,044,148
2019-10-30 $23.10 $23.19 $22.89 $22.99 $12.68 2,275,632
2019-10-29 $22.75 $23.21 $22.72 $23.10 $12.74 5,815,674
2019-10-28 $22.82 $22.90 $22.72 $22.85 $12.60 2,933,380
2019-10-25 $22.95 $22.95 $22.60 $22.69 $12.52 3,656,550
2019-10-24 $23.17 $23.23 $22.74 $23.03 $12.70 3,120,777
2019-10-23 $23.08 $23.14 $22.73 $23.01 $12.69 3,018,026
2019-10-22 $23.13 $23.30 $23.00 $23.15 $12.77 2,174,361
2019-10-21 $23.13 $23.30 $22.97 $23.08 $12.73 2,594,898
2019-10-18 $23.51 $23.51 $23.01 $23.01 $12.69 3,384,068
2019-10-17 $23.63 $23.79 $23.44 $23.48 $12.95 3,322,990
2019-10-16 $23.49 $23.52 $23.36 $23.50 $12.96 5,750,759
2019-10-15 $23.42 $23.71 $23.33 $23.59 $13.01 3,359,491
2019-10-14 $23.51 $23.59 $23.32 $23.42 $12.92 2,561,428
2019-10-11 $23.65 $23.93 $23.52 $23.56 $13.00 6,391,707
2019-10-10 $23.47 $23.68 $23.37 $23.49 $12.96 2,440,136
2019-10-09 $23.42 $23.63 $23.27 $23.52 $12.97 2,808,570
2019-10-08 $23.32 $23.55 $23.14 $23.23 $12.81 3,903,010
2019-10-07 $23.47 $23.74 $23.28 $23.47 $12.95 3,183,271
2019-10-04 $23.56 $23.59 $23.36 $23.48 $12.95 3,162,750
2019-10-03 $23.33 $23.57 $23.17 $23.49 $12.96 5,708,940
2019-10-02 $23.01 $23.36 $23.00 $23.29 $12.85 3,929,845
2019-10-01 $23.75 $23.76 $23.43 $23.51 $12.97 3,179,833
2019-09-30 $23.52 $23.74 $23.47 $23.63 $13.03 3,728,760
2019-09-27 $23.75 $23.75 $23.33 $23.50 $12.96 2,299,605
2019-09-26 $23.71 $23.81 $23.56 $23.74 $13.09 2,429,730
2019-09-25 $23.34 $23.89 $23.33 $23.80 $13.13 6,891,898
2019-09-24 $23.87 $23.90 $23.36 $23.37 $12.89 5,098,022
2019-09-23 $23.81 $24.03 $23.63 $23.76 $13.11 5,283,554
2019-09-20 $23.98 $24.08 $23.79 $23.88 $13.17 16,042,864
2019-09-19 $24.20 $24.28 $23.97 $23.98 $13.23 5,018,864
2019-09-18 $24.35 $24.37 $23.91 $24.02 $13.25 5,113,883
2019-09-17 $24.16 $24.45 $24.00 $24.43 $13.47 5,456,300
2019-09-16 $24.35 $24.57 $24.25 $24.26 $13.38 6,568,667
2019-09-13 $24.50 $24.52 $24.07 $24.46 $13.49 6,278,849
2019-09-12 $24.77 $24.96 $24.49 $24.54 $13.54 7,629,459
2019-09-11 $24.46 $24.81 $24.28 $24.73 $13.64 6,078,388
2019-09-10 $24.31 $24.61 $24.25 $24.43 $13.47 5,346,102
2019-09-09 $24.67 $24.77 $24.13 $24.41 $13.46 6,912,414
2019-09-06 $23.45 $25.77 $23.25 $24.52 $13.52 17,027,188
2019-09-05 $23.50 $23.55 $23.39 $23.47 $12.95 3,686,882
2019-09-04 $23.12 $23.36 $23.00 $23.31 $12.86 5,459,627
2019-09-03 $23.14 $23.45 $22.96 $22.99 $12.68 4,972,828
2019-08-30 $23.43 $23.49 $23.17 $23.25 $12.82 3,483,345
2019-08-29 $23.24 $23.31 $23.07 $23.21 $12.80 4,102,970
2019-08-28 $22.99 $23.06 $22.54 $22.95 $12.66 6,649,476
2019-08-27 $23.49 $23.49 $23.05 $23.07 $12.72 4,646,769
2019-08-26 $23.50 $23.50 $23.19 $23.32 $12.86 3,666,731
2019-08-23 $23.41 $23.55 $23.12 $23.22 $12.81 9,099,114
2019-08-22 $23.71 $23.77 $23.39 $23.53 $12.94 4,722,721
2019-08-21 $23.88 $23.93 $23.57 $23.71 $13.04 4,406,040
2019-08-20 $23.79 $23.80 $23.53 $23.76 $13.06 5,362,167
2019-08-19 $23.65 $23.89 $23.62 $23.85 $13.11 9,832,694
2019-08-16 $23.35 $23.53 $23.20 $23.51 $12.93 10,594,819
2019-08-15 $23.04 $23.30 $22.82 $23.14 $12.72 9,550,613
2019-08-14 $22.72 $23.15 $22.66 $23.05 $12.67 11,218,256
2019-08-13 $21.56 $23.16 $21.56 $23.12 $12.71 18,874,487
2019-08-12 $22.75 $22.79 $21.45 $21.67 $11.91 16,064,717
2019-08-09 $22.97 $23.05 $22.05 $22.99 $12.64 29,212,785
2019-08-08 $22.88 $23.02 $22.14 $22.92 $12.60 16,355,392
2019-08-07 $20.28 $20.52 $20.01 $20.41 $11.22 6,540,293
2019-08-06 $20.44 $20.67 $20.10 $20.46 $11.25 5,352,664
2019-08-05 $21.00 $21.04 $20.24 $20.34 $11.18 8,548,528
2019-08-02 $21.42 $21.51 $21.09 $21.15 $11.63 3,961,280
2019-08-01 $21.57 $21.98 $21.40 $21.54 $11.84 5,033,359
2019-07-31 $21.93 $21.95 $21.27 $21.56 $11.85 4,799,536
2019-07-30 $22.00 $22.13 $21.89 $21.93 $12.06 4,642,258
2019-07-29 $22.65 $22.66 $21.90 $22.10 $12.15 6,273,428
2019-07-26 $22.53 $22.90 $22.44 $22.73 $12.50 4,305,869
2019-07-25 $22.66 $22.72 $22.41 $22.48 $12.36 3,848,288
2019-07-24 $22.77 $22.87 $22.66 $22.69 $12.47 3,704,921
2019-07-23 $22.75 $22.88 $22.42 $22.81 $12.54 6,371,044
2019-07-22 $22.25 $23.00 $22.05 $22.71 $12.49 9,252,567
2019-07-19 $23.14 $23.27 $22.19 $22.27 $12.24 11,704,583
2019-07-18 $22.62 $23.08 $22.56 $23.00 $12.65 6,762,585
2019-07-17 $23.60 $23.63 $22.66 $22.68 $12.47 8,574,277
2019-07-16 $22.66 $23.65 $22.50 $23.57 $12.96 10,922,194
2019-07-15 $22.00 $22.84 $21.56 $22.84 $12.56 44,445,633
2019-07-12 $25.52 $25.64 $25.45 $25.57 $14.06 13,338,544
2019-07-11 $25.83 $25.87 $25.38 $25.44 $13.99 8,255,453
2019-07-10 $25.55 $26.00 $25.44 $25.80 $14.18 16,943,493
2019-07-09 $25.59 $25.75 $25.49 $25.56 $14.05 12,776,571
2019-07-08 $25.93 $26.07 $25.54 $25.61 $14.08 20,054,907
2019-07-05 $24.90 $25.10 $24.88 $25.00 $13.74 12,122,162
2019-07-03 $25.48 $25.54 $24.95 $25.10 $13.80 40,299,655
2019-07-02 $22.05 $22.30 $21.94 $22.10 $12.15 5,967,565
2019-07-01 $22.10 $22.30 $21.88 $22.06 $12.13 4,408,466
2019-06-28 $21.15 $21.82 $21.15 $21.76 $11.96 9,064,905
2019-06-27 $20.89 $21.28 $20.73 $21.09 $11.60 4,610,274
2019-06-26 $20.90 $21.10 $20.79 $20.86 $11.47 4,559,649
2019-06-25 $21.02 $21.14 $20.78 $20.80 $11.44 5,919,408
2019-06-24 $20.84 $21.22 $20.73 $20.98 $11.53 6,205,962
2019-06-21 $20.52 $20.94 $20.37 $20.84 $11.46 12,187,588
2019-06-20 $20.41 $20.65 $20.25 $20.56 $11.30 8,226,681
2019-06-19 $19.99 $20.20 $19.89 $20.15 $11.08 5,189,797
2019-06-18 $20.00 $20.16 $19.80 $19.97 $10.98 5,723,309
2019-06-17 $19.82 $20.09 $19.69 $19.76 $10.86 8,950,124
2019-06-14 $19.56 $19.56 $19.11 $19.36 $10.64 5,290,758
2019-06-13 $19.33 $19.61 $19.19 $19.58 $10.77 7,998,592
2019-06-12 $18.71 $19.22 $18.54 $19.19 $10.55 7,821,983
2019-06-11 $18.19 $18.90 $18.06 $18.85 $10.36 11,119,792
2019-06-10 $19.21 $19.61 $19.10 $19.21 $10.56 7,035,085
2019-06-07 $18.93 $19.23 $18.80 $19.15 $10.53 9,100,149
2019-06-06 $19.09 $19.13 $18.89 $18.95 $10.38 8,501,375
2019-06-05 $19.00 $19.12 $18.77 $19.08 $10.45 5,176,996
2019-06-04 $18.13 $18.89 $18.01 $18.87 $10.33 9,083,835
2019-06-03 $18.65 $18.65 $17.50 $17.98 $9.85 10,092,583
2019-05-31 $18.72 $18.92 $18.54 $18.73 $10.26 6,124,250
2019-05-30 $19.04 $19.07 $18.74 $18.88 $10.34 5,023,499
2019-05-29 $19.31 $19.32 $18.94 $19.01 $10.41 5,716,303
2019-05-28 $19.87 $20.03 $19.38 $19.46 $10.66 8,095,829
2019-05-24 $20.02 $20.10 $19.82 $19.85 $10.87 5,645,570
2019-05-23 $20.01 $20.15 $19.83 $19.97 $10.94 6,628,529
2019-05-22 $20.28 $20.61 $20.21 $20.29 $11.11 8,303,641
2019-05-21 $20.17 $20.66 $20.17 $20.53 $11.24 8,287,272
2019-05-20 $19.61 $20.26 $19.60 $20.05 $10.98 8,884,039
2019-05-17 $19.74 $20.21 $19.58 $19.84 $10.87 10,597,703
2019-05-16 $19.55 $19.94 $19.50 $19.71 $10.79 8,757,988
2019-05-15 $19.26 $19.69 $19.16 $19.49 $10.67 10,293,293
2019-05-14 $19.20 $19.66 $19.12 $19.47 $10.66 10,421,579
2019-05-13 $19.16 $19.63 $18.77 $19.14 $10.48 12,367,215
2019-05-10 $18.97 $19.69 $17.89 $19.39 $10.62 31,089,413
2019-05-09 $22.06 $22.31 $21.71 $22.17 $12.14 10,055,584
2019-05-08 $22.42 $22.47 $22.24 $22.26 $12.19 4,133,212
2019-05-07 $22.83 $22.90 $22.23 $22.37 $12.25 5,742,809
2019-05-06 $23.13 $23.31 $23.02 $23.19 $12.70 4,160,005
2019-05-03 $23.54 $23.83 $23.40 $23.55 $12.90 5,055,603
2019-05-02 $23.80 $23.85 $23.24 $23.35 $12.79 3,918,439
2019-05-01 $24.24 $24.24 $23.84 $23.85 $13.06 3,784,884
2019-04-30 $24.33 $24.48 $24.08 $24.21 $13.26 2,530,862
2019-04-29 $24.27 $24.39 $24.11 $24.33 $13.32 3,110,952
2019-04-26 $24.13 $24.27 $24.05 $24.24 $13.28 2,483,210
2019-04-25 $24.24 $24.33 $23.97 $24.13 $13.21 3,485,448
2019-04-24 $24.28 $24.43 $24.14 $24.25 $13.28 2,914,100
2019-04-23 $24.32 $24.49 $23.95 $24.29 $13.30 5,963,108
2019-04-22 $24.25 $24.42 $24.05 $24.26 $13.29 4,023,991
2019-04-18 $24.55 $24.56 $24.06 $24.40 $13.36 4,528,552
2019-04-17 $24.47 $24.77 $24.34 $24.47 $13.40 6,602,373
2019-04-16 $24.50 $24.54 $24.13 $24.30 $13.31 4,998,061
2019-04-15 $23.99 $24.50 $23.99 $24.41 $13.37 4,022,204
2019-04-12 $24.00 $24.03 $23.80 $23.96 $13.12 3,912,478
2019-04-11 $23.80 $23.98 $23.72 $23.90 $13.09 2,283,302
2019-04-10 $23.87 $24.12 $23.52 $23.74 $13.00 4,327,808
2019-04-09 $24.07 $24.24 $23.82 $23.88 $13.08 4,925,288
2019-04-08 $23.71 $24.77 $23.65 $24.24 $13.28 11,619,012
2019-04-05 $23.06 $23.32 $22.93 $22.99 $12.59 3,999,771
2019-04-04 $23.43 $23.51 $22.77 $23.04 $12.62 4,393,750
2019-04-03 $23.30 $23.53 $23.25 $23.33 $12.78 6,957,862
2019-04-02 $23.22 $23.26 $23.04 $23.15 $12.68 3,599,267
2019-04-01 $23.10 $23.28 $22.99 $23.19 $12.70 4,215,116
2019-03-29 $23.07 $23.12 $22.87 $22.99 $12.59 4,312,469
2019-03-28 $22.84 $23.04 $22.51 $22.94 $12.56 2,237,152
2019-03-27 $23.19 $23.26 $22.70 $22.84 $12.51 3,297,364
2019-03-26 $23.04 $23.27 $23.01 $23.23 $12.72 2,506,629
2019-03-25 $22.83 $22.93 $22.46 $22.88 $12.53 3,268,210
2019-03-22 $23.50 $23.57 $22.83 $22.86 $12.52 3,580,927
2019-03-21 $23.10 $23.64 $23.03 $23.59 $12.92 3,109,760
2019-03-20 $23.19 $23.28 $22.87 $23.14 $12.67 2,801,134
2019-03-19 $23.23 $23.35 $23.06 $23.21 $12.71 3,299,813
2019-03-18 $23.02 $23.36 $22.98 $23.07 $12.63 3,371,654
2019-03-15 $23.00 $23.22 $22.85 $23.02 $12.61 6,255,062
2019-03-14 $22.54 $23.25 $22.45 $22.93 $12.56 4,309,279
2019-03-13 $22.49 $23.08 $22.46 $22.95 $12.57 5,489,278
2019-03-12 $22.36 $22.62 $22.32 $22.46 $12.30 3,749,753
2019-03-11 $21.98 $22.51 $21.98 $22.38 $12.26 5,087,097
2019-03-08 $21.63 $21.96 $21.50 $21.95 $12.02 4,091,390
2019-03-07 $21.90 $21.98 $21.62 $21.89 $11.99 3,369,938
2019-03-06 $22.15 $22.19 $21.86 $21.97 $12.03 2,115,909
2019-03-05 $22.04 $22.18 $21.80 $22.14 $12.13 5,049,741
2019-03-04 $22.59 $22.72 $22.00 $22.09 $12.10 5,663,638
2019-03-01 $22.61 $22.74 $22.35 $22.53 $12.34 4,377,049
2019-02-28 $22.64 $22.69 $22.42 $22.49 $12.32 4,672,199
2019-02-27 $22.65 $22.79 $22.56 $22.65 $12.40 2,853,131
2019-02-26 $22.60 $22.89 $22.60 $22.79 $12.48 4,006,039
2019-02-25 $22.81 $22.94 $22.48 $22.64 $12.40 4,580,459
2019-02-22 $22.54 $22.73 $22.46 $22.67 $12.42 2,908,551
2019-02-21 $22.36 $22.58 $22.28 $22.34 $12.23 3,125,810
2019-02-20 $22.91 $22.97 $22.41 $22.47 $12.31 5,350,200
2019-02-19 $23.08 $23.21 $22.98 $22.99 $12.59 3,175,485
2019-02-15 $23.29 $23.32 $23.03 $23.15 $12.68 4,663,322
2019-02-14 $22.98 $23.24 $22.81 $23.06 $12.59 2,599,942
2019-02-13 $23.47 $23.52 $23.00 $23.02 $12.57 4,139,370
2019-02-12 $22.69 $23.45 $22.56 $23.41 $12.78 7,022,653
2019-02-11 $22.72 $22.84 $22.40 $22.42 $12.24 5,213,156
2019-02-08 $22.36 $22.74 $22.23 $22.66 $12.37 8,591,987
2019-02-07 $22.74 $22.74 $22.27 $22.56 $12.32 3,376,236
2019-02-06 $22.84 $23.09 $22.77 $22.90 $12.50 6,263,689
2019-02-05 $23.03 $23.20 $22.75 $22.80 $12.45 5,877,314
2019-02-04 $23.25 $23.38 $22.98 $23.02 $12.57 10,352,269
2019-02-01 $22.48 $24.05 $21.89 $22.91 $12.51 25,017,693
2019-01-31 $20.81 $21.05 $20.71 $21.02 $11.47 8,016,979
2019-01-30 $20.56 $20.88 $20.36 $20.82 $11.37 3,706,921
2019-01-29 $20.67 $20.95 $20.35 $20.42 $11.15 3,257,012
2019-01-28 $20.17 $20.90 $20.02 $20.85 $11.38 11,690,714
2019-01-25 $20.21 $20.46 $20.04 $20.38 $11.13 7,085,323
2019-01-24 $19.93 $20.31 $19.86 $20.03 $10.93 6,389,136
2019-01-23 $19.84 $20.20 $19.45 $19.78 $10.80 4,340,935
2019-01-22 $19.94 $19.98 $19.59 $19.80 $10.81 6,534,224
2019-01-18 $20.17 $20.43 $19.99 $20.11 $10.98 9,252,771
2019-01-17 $19.60 $20.10 $19.59 $20.01 $10.92 4,321,314
2019-01-16 $19.77 $20.00 $19.59 $19.74 $10.78 3,998,559
2019-01-15 $19.40 $19.86 $19.29 $19.71 $10.76 6,613,525
2019-01-14 $19.75 $19.96 $19.23 $19.32 $10.55 7,288,414
2019-01-11 $19.84 $20.02 $19.69 $19.88 $10.85 3,499,889
2019-01-10 $19.78 $20.15 $19.68 $20.07 $10.96 5,959,982
2019-01-09 $19.71 $20.03 $19.55 $19.93 $10.88 5,836,458
2019-01-08 $19.48 $19.85 $19.46 $19.58 $10.69 6,737,438
2019-01-07 $19.39 $19.69 $19.12 $19.33 $10.55 7,724,003
2019-01-04 $18.87 $19.54 $18.77 $19.36 $10.57 6,700,765
2019-01-03 $18.77 $18.90 $18.32 $18.58 $10.14 7,121,244
2019-01-02 $18.45 $19.11 $18.36 $18.94 $10.34 4,306,418
2018-12-31 $18.61 $18.98 $18.60 $18.90 $10.31 4,919,307
2018-12-28 $18.62 $18.91 $18.42 $18.56 $10.13 4,376,216
2018-12-27 $18.24 $18.62 $17.84 $18.61 $10.16 6,422,623
2018-12-26 $18.07 $18.51 $17.43 $18.51 $10.10 5,372,681
2018-12-24 $18.40 $18.48 $17.88 $17.96 $9.80 3,795,397
2018-12-21 $19.57 $19.97 $18.37 $18.44 $10.07 17,071,783
2018-12-20 $20.37 $20.39 $19.20 $19.56 $10.68 6,899,532
2018-12-19 $20.65 $21.23 $20.28 $20.43 $11.15 6,381,052
2018-12-18 $20.84 $21.01 $20.58 $20.72 $11.31 6,527,454
2018-12-17 $21.42 $21.53 $20.49 $20.65 $11.27 5,534,253
2018-12-14 $22.23 $22.47 $21.02 $21.57 $11.77 7,649,828
2018-12-13 $22.82 $22.90 $22.40 $22.48 $12.27 4,693,081
2018-12-12 $22.65 $23.23 $22.57 $22.75 $12.42 7,664,917
2018-12-11 $22.26 $22.61 $22.04 $22.28 $12.16 3,965,685
2018-12-10 $21.86 $22.15 $21.60 $22.08 $12.05 4,677,348
2018-12-07 $22.31 $22.48 $21.62 $21.78 $11.89 5,575,754
2018-12-06 $21.53 $22.34 $21.43 $22.31 $12.18 6,228,438
2018-12-04 $22.36 $22.71 $21.88 $21.96 $11.99 9,511,906
2018-12-03 $22.45 $22.52 $22.06 $22.36 $12.21 5,085,705
2018-11-30 $22.57 $22.59 $21.89 $22.11 $12.07 5,928,657
2018-11-29 $22.33 $22.78 $22.14 $22.58 $12.33 6,467,913
2018-11-28 $21.91 $22.51 $21.86 $22.50 $12.28 3,869,738
2018-11-27 $21.93 $22.01 $21.67 $21.85 $11.93 4,023,223
2018-11-26 $21.95 $22.14 $21.73 $22.09 $12.06 3,414,039
2018-11-23 $21.30 $21.94 $21.26 $21.70 $11.85 1,485,342
2018-11-21 $21.73 $21.96 $21.51 $21.52 $11.75 4,456,433
2018-11-20 $21.88 $22.26 $21.42 $21.61 $11.80 5,154,916
2018-11-19 $23.10 $23.23 $22.20 $22.26 $12.15 5,717,174
2018-11-16 $23.14 $23.31 $22.61 $23.09 $12.60 5,147,871
2018-11-15 $22.32 $23.66 $22.13 $23.32 $12.69 11,483,053
2018-11-14 $22.16 $22.36 $21.89 $22.36 $12.17 10,388,078
2018-11-13 $21.93 $22.12 $21.70 $21.85 $11.89 8,831,764
2018-11-12 $22.33 $22.33 $21.71 $21.83 $11.88 9,260,995
2018-11-09 $22.21 $22.35 $21.63 $22.25 $12.11 18,972,449
2018-11-08 $22.67 $23.03 $22.22 $22.39 $12.18 14,481,980
2018-11-07 $22.64 $22.93 $22.13 $22.81 $12.41 12,239,178
2018-11-06 $20.35 $23.57 $20.26 $22.54 $12.26 30,742,731
2018-11-05 $19.62 $20.11 $19.45 $20.02 $10.89 13,347,698
2018-11-02 $20.40 $20.60 $19.50 $19.50 $10.61 21,567,649
2018-11-01 $18.13 $18.75 $17.93 $18.73 $10.19 10,918,681
2018-10-31 $17.85 $18.20 $17.66 $18.15 $9.88 21,449,191
2018-10-30 $18.05 $18.29 $17.49 $17.68 $9.62 19,702,992
2018-10-29 $19.00 $19.07 $17.82 $18.00 $9.79 9,838,074
2018-10-26 $18.41 $18.83 $18.30 $18.65 $10.15 7,618,940
2018-10-25 $18.89 $19.05 $18.73 $18.99 $10.33 5,511,952
2018-10-24 $19.51 $19.57 $18.56 $18.58 $10.11 7,352,346
2018-10-23 $19.43 $19.61 $19.15 $19.48 $10.60 4,343,560
2018-10-22 $19.77 $19.91 $19.64 $19.68 $10.71 5,929,703
2018-10-19 $19.87 $20.10 $19.54 $19.67 $10.70 6,400,366
2018-10-18 $20.48 $20.75 $19.94 $19.97 $10.87 7,947,817
2018-10-17 $20.56 $20.70 $20.28 $20.57 $11.19 4,351,837
2018-10-16 $20.24 $20.70 $19.82 $20.66 $11.24 11,459,715
2018-10-15 $19.54 $20.02 $19.47 $19.78 $10.76 7,616,212
2018-10-12 $19.77 $19.79 $19.21 $19.59 $10.66 8,707,098
2018-10-11 $19.87 $20.11 $19.40 $19.46 $10.59 10,047,037
2018-10-10 $19.98 $20.18 $19.88 $19.90 $10.83 7,320,730
2018-10-09 $20.36 $20.44 $19.82 $19.91 $10.83 6,108,472
2018-10-08 $20.04 $20.39 $19.86 $20.34 $11.07 6,954,611
2018-10-05 $20.39 $20.44 $19.86 $20.04 $10.90 7,390,249
2018-10-04 $20.64 $20.71 $20.30 $20.42 $11.11 7,405,870
2018-10-03 $20.57 $20.83 $20.46 $20.69 $11.26 5,850,959
2018-10-02 $20.74 $20.88 $20.47 $20.56 $11.19 5,304,199
2018-10-01 $21.40 $21.48 $20.75 $20.79 $11.31 5,154,531
2018-09-28 $21.23 $21.34 $21.10 $21.28 $11.58 5,210,598
2018-09-27 $21.06 $21.47 $20.97 $21.26 $11.57 6,073,392
2018-09-26 $21.26 $21.39 $20.92 $21.03 $11.44 5,956,099
2018-09-25 $21.83 $21.90 $21.15 $21.20 $11.54 16,149,393
2018-09-24 $22.00 $22.15 $21.37 $21.69 $11.80 22,552,800
2018-09-21 $20.86 $21.04 $20.74 $20.90 $11.37 11,097,680
2018-09-20 $20.75 $20.79 $20.56 $20.70 $11.26 3,281,738
2018-09-19 $20.65 $20.76 $20.48 $20.67 $11.25 4,898,468
2018-09-18 $19.92 $20.74 $19.84 $20.65 $11.24 9,765,739
2018-09-17 $20.06 $20.13 $19.73 $19.80 $10.77 3,609,937
2018-09-14 $20.06 $20.13 $19.86 $20.03 $10.90 3,578,148
2018-09-13 $20.15 $20.31 $19.99 $20.04 $10.90 4,073,965
2018-09-12 $19.93 $20.15 $19.83 $20.10 $10.94 4,741,061
2018-09-11 $19.83 $20.11 $19.64 $20.01 $10.89 5,797,605
2018-09-10 $19.93 $20.03 $19.72 $19.89 $10.82 4,490,038
2018-09-07 $19.72 $19.89 $19.65 $19.83 $10.79 3,710,577
2018-09-06 $19.80 $19.96 $19.73 $19.81 $10.78 5,003,131
2018-09-05 $20.03 $20.05 $19.85 $19.88 $10.82 5,840,205
2018-09-04 $20.14 $20.20 $19.87 $20.04 $10.90 9,084,530
2018-08-31 $20.11 $20.34 $20.04 $20.16 $10.97 5,424,018
2018-08-30 $20.56 $20.59 $19.93 $20.20 $10.99 7,314,653
2018-08-29 $20.18 $20.59 $20.18 $20.57 $11.19 8,708,567
2018-08-28 $20.08 $20.31 $20.06 $20.26 $11.02 4,882,247
2018-08-27 $19.86 $20.15 $19.76 $20.06 $10.91 7,546,084
2018-08-24 $19.71 $19.76 $19.60 $19.76 $10.75 5,706,084
2018-08-23 $19.70 $19.78 $19.57 $19.62 $10.68 4,171,676
2018-08-22 $19.48 $19.74 $19.43 $19.70 $10.72 6,065,668
2018-08-21 $19.75 $19.75 $19.45 $19.55 $10.64 9,500,296
2018-08-20 $19.49 $19.50 $19.24 $19.36 $10.53 7,192,127
2018-08-17 $19.26 $19.62 $19.15 $19.46 $10.59 7,844,663
2018-08-16 $20.13 $20.44 $19.36 $19.41 $10.52 32,399,847
2018-08-15 $18.55 $18.66 $18.34 $18.55 $10.05 6,846,943
2018-08-14 $18.88 $18.97 $18.49 $18.66 $10.11 6,550,979
2018-08-13 $19.25 $19.25 $18.79 $18.81 $10.20 7,364,914
2018-08-10 $19.17 $19.27 $18.96 $19.18 $10.40 5,568,499
2018-08-09 $19.46 $19.61 $19.17 $19.23 $10.42 8,944,793
2018-08-08 $19.66 $19.66 $19.24 $19.44 $10.54 7,765,368
2018-08-07 $19.69 $19.76 $19.39 $19.44 $10.54 11,544,332
2018-08-06 $19.18 $19.62 $19.09 $19.58 $10.61 14,045,117
2018-08-03 $18.17 $19.25 $17.81 $19.25 $10.43 48,600,328
2018-08-02 $20.35 $20.98 $20.23 $20.88 $11.32 12,554,799
2018-08-01 $20.58 $20.62 $20.15 $20.43 $11.07 13,171,251
2018-07-31 $20.34 $20.41 $20.09 $20.22 $10.96 10,165,734
2018-07-30 $20.66 $20.72 $20.29 $20.31 $11.01 7,776,561
2018-07-27 $20.61 $20.91 $20.60 $20.73 $11.24 11,840,310
2018-07-26 $20.69 $20.93 $20.57 $20.60 $11.17 9,839,068
2018-07-25 $20.53 $20.83 $20.52 $20.69 $11.21 11,322,795
2018-07-24 $21.06 $21.11 $20.54 $20.55 $11.14 9,290,442
2018-07-23 $21.20 $21.22 $20.89 $20.91 $11.33 5,003,395
2018-07-20 $21.27 $21.36 $21.16 $21.20 $11.49 4,343,492
2018-07-19 $21.46 $21.52 $21.23 $21.29 $11.54 5,254,262
2018-07-18 $21.61 $21.73 $21.42 $21.56 $11.69 7,036,737
2018-07-17 $21.42 $21.71 $21.35 $21.57 $11.69 3,768,115
2018-07-16 $21.68 $21.73 $21.50 $21.55 $11.68 5,341,043
2018-07-13 $21.93 $21.93 $21.45 $21.67 $11.75 4,562,518
2018-07-12 $21.45 $21.86 $21.31 $21.62 $11.72 9,383,581
2018-07-11 $21.33 $21.41 $21.18 $21.28 $11.53 4,346,394
2018-07-10 $21.55 $21.59 $21.29 $21.41 $11.60 3,783,469
2018-07-09 $21.32 $21.58 $21.28 $21.57 $11.69 4,250,161
2018-07-06 $21.15 $21.36 $21.11 $21.28 $11.53 4,551,704
2018-07-05 $20.92 $21.21 $20.85 $21.15 $11.46 5,298,669
2018-07-03 $21.00 $21.00 $20.77 $20.81 $11.28 3,735,027
2018-07-02 $20.50 $20.91 $20.39 $20.89 $11.32 11,955,989
2018-06-29 $20.33 $20.79 $20.25 $20.65 $11.19 12,299,065
2018-06-28 $20.07 $20.35 $20.00 $20.29 $11.00 14,893,144
2018-06-27 $20.43 $20.46 $19.95 $20.13 $10.91 8,856,230
2018-06-26 $20.37 $20.58 $20.25 $20.34 $11.02 10,042,671
2018-06-25 $20.56 $20.64 $20.25 $20.47 $11.10 6,245,195
2018-06-22 $20.82 $20.85 $20.64 $20.72 $11.23 14,688,689
2018-06-21 $20.97 $21.05 $20.74 $20.80 $11.27 3,266,131
2018-06-20 $21.01 $21.15 $20.85 $21.01 $11.39 9,961,769
2018-06-19 $21.03 $21.11 $20.83 $20.99 $11.38 6,483,463
2018-06-18 $21.10 $21.26 $21.02 $21.16 $11.47 4,997,551
2018-06-15 $21.36 $21.37 $21.03 $21.26 $11.52 10,315,076
2018-06-14 $21.37 $21.61 $21.30 $21.36 $11.58 4,806,180
2018-06-13 $21.49 $21.51 $21.25 $21.28 $11.53 4,276,639
2018-06-12 $21.28 $21.53 $21.26 $21.43 $11.62 7,084,391
2018-06-11 $21.27 $21.49 $21.18 $21.20 $11.49 11,990,753
2018-06-08 $21.27 $21.45 $21.20 $21.32 $11.56 6,542,007
2018-06-07 $21.50 $21.55 $21.07 $21.30 $11.55 7,608,390
2018-06-06 $21.32 $21.57 $21.29 $21.54 $11.63 6,547,394
2018-06-05 $21.20 $21.46 $21.08 $21.34 $11.53 6,756,361
2018-06-04 $20.95 $21.28 $20.76 $21.15 $11.42 9,900,630
2018-06-01 $20.79 $21.15 $20.69 $21.02 $11.35 5,381,101
2018-05-31 $21.04 $21.20 $20.75 $20.78 $11.22 7,596,282
2018-05-30 $21.02 $21.24 $20.81 $21.05 $11.37 7,122,235
2018-05-29 $20.84 $21.11 $20.67 $21.02 $11.35 8,113,887
2018-05-25 $20.98 $21.14 $20.80 $21.06 $11.38 5,498,891
2018-05-24 $21.31 $21.49 $20.96 $20.99 $11.34 8,549,022
2018-05-23 $21.19 $21.51 $21.12 $21.32 $11.52 8,689,765
2018-05-22 $21.71 $21.83 $21.31 $21.37 $11.54 11,104,928
2018-05-21 $22.26 $22.32 $21.43 $21.59 $11.66 10,905,493
2018-05-18 $22.36 $22.49 $22.17 $22.19 $11.99 8,912,877
2018-05-17 $22.30 $22.79 $22.16 $22.32 $12.06 12,088,241
2018-05-16 $21.91 $22.68 $21.88 $22.35 $12.07 15,467,098
2018-05-15 $22.00 $22.40 $21.20 $22.33 $12.06 36,337,248
2018-05-14 $21.16 $21.89 $21.01 $21.40 $11.56 54,751,428
2018-05-11 $20.02 $20.10 $18.85 $19.52 $10.54 112,357,800
2018-05-10 $28.87 $29.20 $28.63 $29.18 $15.76 7,858,081
2018-05-09 $28.67 $28.87 $28.37 $28.75 $15.53 4,720,369
2018-05-08 $28.32 $28.73 $28.32 $28.60 $15.45 3,780,364
2018-05-07 $28.00 $28.56 $27.90 $28.44 $15.36 4,983,501
2018-05-04 $27.53 $27.94 $27.07 $27.84 $15.04 4,493,792
2018-05-03 $27.78 $27.85 $27.18 $27.73 $14.98 3,687,540
2018-05-02 $27.60 $28.27 $27.48 $27.92 $15.08 4,540,011
2018-05-01 $27.74 $27.78 $27.24 $27.67 $14.95 3,534,612
2018-04-30 $27.93 $27.97 $27.52 $27.79 $15.01 3,641,011
2018-04-27 $28.30 $28.57 $27.60 $27.80 $15.02 7,498,634
2018-04-26 $28.60 $29.18 $28.58 $28.64 $15.47 13,839,587
2018-04-25 $27.74 $28.49 $27.38 $28.48 $15.38 7,048,444
2018-04-24 $27.95 $28.20 $27.46 $27.69 $14.96 6,123,070
2018-04-23 $27.77 $27.87 $27.61 $27.76 $14.99 4,658,430
2018-04-20 $27.79 $27.85 $27.44 $27.71 $14.97 4,192,129
2018-04-19 $27.86 $27.94 $27.52 $27.85 $15.04 3,273,355
2018-04-18 $27.95 $28.08 $27.86 $27.91 $15.07 3,767,992
2018-04-17 $27.94 $28.13 $27.77 $27.92 $15.08 3,005,226
2018-04-16 $27.67 $28.05 $27.50 $27.75 $14.99 3,612,769
2018-04-13 $27.70 $27.77 $27.34 $27.52 $14.86 4,465,252
2018-04-12 $26.94 $27.73 $26.90 $27.60 $14.91 6,466,323
2018-04-11 $26.30 $27.01 $26.22 $26.83 $14.49 3,840,556
2018-04-10 $26.37 $26.51 $26.11 $26.45 $14.29 4,774,663
2018-04-09 $26.04 $26.39 $25.95 $25.98 $14.03 3,052,436
2018-04-06 $26.06 $26.80 $25.62 $26.00 $14.04 5,567,510
2018-04-05 $26.28 $26.51 $26.02 $26.15 $14.12 4,954,327
2018-04-04 $25.36 $26.16 $25.08 $26.10 $14.10 4,439,543
2018-04-03 $25.44 $25.76 $25.14 $25.68 $13.87 4,699,487
2018-04-02 $25.81 $25.81 $24.93 $25.20 $13.61 6,352,654
2018-03-29 $25.79 $26.09 $25.43 $25.85 $13.96 5,819,136
2018-03-28 $25.56 $25.96 $25.22 $25.64 $13.85 6,074,133
2018-03-27 $26.36 $26.58 $25.36 $25.51 $13.78 4,698,744
2018-03-26 $26.05 $26.26 $25.70 $26.21 $14.16 5,642,659
2018-03-23 $26.49 $26.72 $25.70 $25.70 $13.88 5,257,934
2018-03-22 $26.63 $26.90 $26.50 $26.60 $14.37 5,427,416
2018-03-21 $26.49 $27.13 $26.46 $26.93 $14.55 3,517,246
2018-03-20 $26.74 $26.85 $26.26 $26.52 $14.32 4,973,990
2018-03-19 $27.15 $27.30 $26.26 $26.67 $14.41 10,643,203
2018-03-16 $27.66 $27.90 $27.36 $27.37 $14.78 6,609,646
2018-03-15 $27.33 $27.57 $26.89 $27.54 $14.88 4,074,383
2018-03-14 $27.52 $27.67 $27.24 $27.37 $14.78 4,909,340
2018-03-13 $27.86 $28.05 $27.28 $27.34 $14.77 4,931,252
2018-03-12 $27.86 $28.05 $27.48 $27.76 $14.99 3,729,207
2018-03-09 $27.72 $27.87 $27.52 $27.85 $15.04 5,308,471
2018-03-08 $27.31 $27.68 $27.16 $27.63 $14.92 3,685,952
2018-03-07 $26.93 $27.28 $26.80 $27.24 $14.71 2,663,841
2018-03-06 $27.19 $27.24 $26.90 $26.96 $14.56 3,507,781
2018-03-05 $26.72 $27.14 $26.45 $27.09 $14.63 5,602,346
2018-03-02 $26.25 $26.98 $26.15 $26.91 $14.53 4,289,642
2018-03-01 $26.34 $26.66 $25.99 $26.51 $14.32 6,137,871
2018-02-28 $26.47 $26.92 $26.27 $26.29 $14.20 6,054,277
2018-02-27 $27.32 $27.40 $26.18 $26.32 $14.22 7,148,102
2018-02-26 $27.40 $27.52 $27.00 $27.23 $14.71 4,436,979
2018-02-23 $27.23 $27.43 $27.04 $27.43 $14.82 3,382,410
2018-02-22 $27.08 $27.46 $26.95 $26.98 $14.57 3,384,057
2018-02-21 $27.08 $27.56 $26.90 $27.03 $14.60 5,537,227
2018-02-20 $27.43 $27.99 $26.90 $27.02 $14.55 4,786,253
2018-02-16 $27.75 $27.80 $27.40 $27.55 $14.84 7,337,817
2018-02-15 $27.17 $27.75 $27.04 $27.70 $14.92 5,114,939
2018-02-14 $26.36 $27.17 $26.31 $27.02 $14.55 6,422,595
2018-02-13 $26.10 $26.64 $25.79 $26.58 $14.32 4,825,735
2018-02-12 $26.11 $26.41 $25.84 $26.10 $14.06 9,007,529
2018-02-09 $25.97 $26.22 $24.94 $25.91 $13.96 9,919,280
2018-02-08 $26.61 $26.79 $25.59 $25.59 $13.78 7,198,798
2018-02-07 $27.08 $27.41 $26.55 $26.58 $14.32 5,493,515
2018-02-06 $26.47 $27.10 $25.93 $27.08 $14.59 9,829,001
2018-02-05 $26.89 $28.01 $26.77 $26.79 $14.43 10,800,357
2018-02-02 $27.16 $27.41 $26.71 $27.02 $14.55 8,309,555
2018-02-01 $26.35 $28.09 $25.85 $27.36 $14.74 13,717,944
2018-01-31 $26.59 $27.31 $26.51 $27.23 $14.67 7,616,614
2018-01-30 $27.06 $27.15 $26.58 $26.62 $14.34 4,888,276
2018-01-29 $27.46 $27.64 $27.06 $27.07 $14.58 4,679,286
2018-01-26 $27.22 $27.71 $27.10 $27.71 $14.93 5,524,630
2018-01-25 $26.99 $27.16 $26.87 $27.15 $14.62 4,749,821
2018-01-24 $26.74 $27.34 $26.66 $26.80 $14.44 7,290,347
2018-01-23 $26.54 $26.71 $26.36 $26.61 $14.33 8,948,111
2018-01-22 $26.76 $27.15 $26.37 $26.54 $14.30 11,231,963
2018-01-19 $27.25 $27.70 $27.04 $27.46 $14.79 7,793,791
2018-01-18 $26.49 $27.48 $25.65 $27.25 $14.68 12,405,947
2018-01-17 $28.11 $28.38 $27.44 $27.52 $14.82 15,638,324
2018-01-16 $28.93 $28.95 $27.84 $27.87 $15.01 7,452,204
2018-01-12 $29.46 $29.52 $28.52 $28.82 $15.52 10,449,284
2018-01-11 $28.50 $29.08 $28.50 $28.77 $15.50 3,670,603
2018-01-10 $28.78 $29.06 $28.38 $28.66 $15.44 8,623,351
2018-01-09 $29.52 $29.73 $28.96 $29.01 $15.63 4,551,335
2018-01-08 $29.40 $29.65 $29.19 $29.57 $15.93 4,702,505
2018-01-05 $29.20 $29.57 $28.93 $29.51 $15.89 5,063,726
2018-01-04 $29.20 $29.25 $28.79 $28.97 $15.60 4,985,966
2018-01-03 $28.81 $29.17 $28.70 $28.91 $15.57 4,237,805
2018-01-02 $28.26 $29.05 $28.05 $28.91 $15.57 5,504,116
2017-12-29 $28.46 $28.64 $28.02 $28.06 $15.11 2,621,462
2017-12-28 $28.42 $28.51 $28.22 $28.48 $15.34 3,073,027
2017-12-27 $27.93 $28.47 $27.90 $28.45 $15.32 2,775,586
2017-12-26 $28.26 $28.38 $28.12 $28.23 $15.21 1,782,790
2017-12-22 $28.48 $28.61 $28.06 $28.32 $15.25 2,641,054
2017-12-21 $28.37 $28.74 $28.08 $28.48 $15.34 3,882,189
2017-12-20 $28.42 $28.49 $27.89 $28.16 $15.17 5,582,854
2017-12-19 $28.56 $28.74 $28.10 $28.31 $15.25 4,937,559
2017-12-18 $29.15 $29.20 $28.35 $28.65 $15.43 5,089,223
2017-12-15 $29.10 $29.10 $28.70 $28.98 $15.61 8,661,422
2017-12-14 $28.72 $29.14 $28.60 $28.75 $15.49 5,719,615
2017-12-13 $28.94 $29.06 $28.38 $28.63 $15.42 6,110,969
2017-12-12 $29.20 $29.26 $28.77 $28.92 $15.58 5,813,892
2017-12-11 $27.96 $29.34 $27.91 $29.22 $15.74 7,837,919
2017-12-08 $27.78 $28.08 $27.66 $27.98 $15.07 3,183,235
2017-12-07 $27.38 $27.74 $27.21 $27.56 $14.84 5,853,982
2017-12-06 $27.51 $27.67 $27.18 $27.36 $14.74 4,387,526
2017-12-05 $27.76 $28.15 $27.32 $27.44 $14.78 5,980,560
2017-12-04 $29.11 $29.11 $27.56 $27.75 $14.95 11,373,476
2017-12-01 $28.97 $29.28 $28.76 $29.11 $15.68 7,578,900
2017-11-30 $28.67 $29.09 $28.51 $28.97 $15.60 8,239,800
2017-11-29 $28.97 $29.29 $28.40 $28.57 $15.39 6,691,200
2017-11-28 $28.87 $29.10 $28.42 $28.97 $15.60 6,264,546
2017-11-27 $28.60 $28.94 $28.54 $28.84 $15.53 4,555,561
2017-11-24 $28.44 $28.67 $28.42 $28.56 $15.38 2,067,227
2017-11-22 $28.16 $28.48 $28.03 $28.43 $15.31 4,634,800
2017-11-21 $28.26 $28.27 $27.67 $28.11 $15.14 5,740,796
2017-11-20 $28.00 $28.24 $27.90 $28.19 $15.18 3,261,202
2017-11-17 $28.17 $28.31 $27.89 $28.04 $15.10 3,487,940
2017-11-16 $27.61 $28.43 $27.60 $28.28 $15.19 5,017,655
2017-11-15 $27.98 $28.18 $27.47 $27.71 $14.89 5,304,440
2017-11-14 $27.91 $28.21 $27.60 $28.10 $15.10 5,241,066
2017-11-13 $28.12 $28.28 $27.83 $27.97 $15.03 4,569,412
2017-11-10 $28.41 $28.44 $27.99 $28.36 $15.23 4,582,068
2017-11-09 $28.85 $28.95 $28.48 $28.59 $15.36 5,368,890
2017-11-08 $28.68 $29.09 $28.58 $29.03 $15.59 6,714,227
2017-11-07 $28.99 $29.07 $28.54 $28.68 $15.41 9,904,651
2017-11-06 $29.85 $29.87 $28.88 $28.90 $15.52 7,453,076
2017-11-03 $29.01 $29.95 $28.87 $29.88 $16.05 10,966,443
2017-11-02 $29.32 $30.23 $28.33 $29.38 $15.78 26,602,614
2017-11-01 $32.20 $32.72 $31.77 $32.16 $17.28 9,735,163
2017-10-31 $32.43 $32.95 $32.32 $32.50 $17.46 5,500,927
2017-10-30 $32.07 $32.44 $31.89 $32.41 $17.41 4,041,844
2017-10-27 $31.68 $32.33 $31.66 $32.09 $17.24 3,946,150
2017-10-26 $32.29 $32.45 $31.85 $31.86 $17.12 3,812,305
2017-10-25 $32.27 $32.68 $32.05 $32.18 $17.29 3,171,015
2017-10-24 $32.21 $32.37 $31.93 $32.36 $17.38 2,038,693
2017-10-23 $32.72 $32.76 $32.16 $32.22 $17.31 2,380,242
2017-10-20 $32.56 $32.78 $32.40 $32.66 $17.54 2,933,845
2017-10-19 $31.97 $32.37 $31.85 $32.33 $17.37 3,856,774
2017-10-18 $32.04 $32.20 $31.93 $32.15 $17.27 2,339,593
2017-10-17 $32.02 $32.17 $31.93 $32.01 $17.20 2,154,077
2017-10-16 $32.42 $32.48 $32.02 $32.06 $17.22 2,965,459
2017-10-13 $32.14 $32.49 $32.08 $32.36 $17.38 3,314,914
2017-10-12 $31.58 $32.20 $31.58 $31.90 $17.14 3,760,202
2017-10-11 $31.38 $31.78 $31.30 $31.61 $16.98 5,278,709
2017-10-10 $31.26 $31.99 $31.21 $31.59 $16.97 7,983,755
2017-10-09 $32.89 $33.25 $32.18 $32.63 $17.53 8,050,689
2017-10-06 $33.56 $33.92 $33.41 $33.92 $18.22 3,694,342
2017-10-05 $33.43 $33.75 $33.32 $33.70 $18.10 3,802,995
2017-10-04 $32.92 $33.30 $32.64 $33.25 $17.86 3,939,256
2017-10-03 $32.87 $33.29 $32.75 $33.02 $17.74 4,132,649
2017-10-02 $33.00 $33.08 $32.74 $32.78 $17.61 5,396,481
2017-09-29 $33.16 $33.33 $32.72 $32.81 $17.63 5,089,542
2017-09-28 $32.89 $33.10 $32.40 $33.07 $17.77 3,679,364
2017-09-27 $33.06 $33.34 $32.73 $33.05 $17.75 4,477,704
2017-09-26 $32.96 $33.21 $32.45 $32.74 $17.59 5,020,340
2017-09-25 $32.86 $32.94 $32.50 $32.85 $17.65 5,120,125
2017-09-22 $32.90 $33.18 $32.50 $33.02 $17.74 4,258,583
2017-09-21 $33.64 $33.67 $33.03 $33.04 $17.75 5,396,451
2017-09-20 $34.18 $34.20 $33.39 $33.72 $18.11 5,176,176
2017-09-19 $34.00 $34.16 $33.72 $34.16 $18.35 5,563,373
2017-09-18 $33.27 $33.84 $33.22 $33.77 $18.14 5,262,352
2017-09-15 $32.97 $33.51 $32.61 $33.24 $17.86 9,056,396
2017-09-14 $32.87 $33.31 $32.37 $32.95 $17.70 7,051,185
2017-09-13 $33.72 $34.17 $32.99 $33.08 $17.77 9,015,194
2017-09-12 $32.91 $33.87 $32.67 $33.73 $18.12 9,923,226
2017-09-11 $31.95 $32.76 $31.83 $32.75 $17.59 9,368,532
2017-09-08 $31.50 $32.50 $31.35 $31.63 $16.99 11,427,865
2017-09-07 $29.74 $30.65 $29.62 $30.60 $16.44 7,327,452
2017-09-06 $29.95 $29.96 $29.54 $29.60 $15.90 5,523,809
2017-09-05 $29.86 $29.94 $29.45 $29.81 $16.01 5,385,655
2017-09-01 $30.14 $30.15 $29.70 $29.86 $16.04 4,849,616
2017-08-31 $30.00 $30.13 $29.83 $29.98 $16.11 4,142,577
2017-08-30 $29.70 $29.91 $29.65 $29.89 $16.06 4,573,670
2017-08-29 $29.65 $29.85 $29.43 $29.69 $15.95 5,723,941
2017-08-28 $29.59 $30.01 $29.26 $29.92 $16.07 5,773,859
2017-08-25 $29.51 $29.68 $29.37 $29.47 $15.83 4,318,539
2017-08-24 $29.24 $29.42 $29.05 $29.38 $15.78 5,028,477
2017-08-23 $28.69 $29.37 $28.64 $29.21 $15.69 7,911,576
2017-08-22 $28.01 $28.87 $28.01 $28.76 $15.45 4,834,306
2017-08-21 $28.39 $28.54 $28.04 $28.14 $15.12 4,234,451
2017-08-18 $27.95 $28.56 $27.94 $28.45 $15.28 7,192,095
2017-08-17 $28.13 $28.31 $27.82 $28.04 $15.06 7,403,979
2017-08-16 $28.39 $28.49 $28.23 $28.30 $15.16 4,385,657
2017-08-15 $28.57 $28.60 $28.30 $28.41 $15.22 4,195,662
2017-08-14 $28.60 $28.67 $28.37 $28.57 $15.31 7,860,283
2017-08-11 $27.69 $28.39 $27.67 $28.29 $15.16 8,302,639
2017-08-10 $28.36 $28.49 $27.76 $27.84 $14.92 8,445,005
2017-08-09 $28.26 $28.65 $28.17 $28.60 $15.32 10,739,762
2017-08-08 $28.82 $28.88 $28.38 $28.49 $15.26 8,093,276
2017-08-07 $29.05 $29.09 $28.45 $28.87 $15.47 20,706,547
2017-08-04 $30.39 $30.48 $29.13 $29.17 $15.63 10,500,849
2017-08-03 $30.30 $31.62 $30.20 $30.27 $16.22 13,907,928
2017-08-02 $31.25 $31.25 $30.64 $30.91 $16.56 10,371,163
2017-08-01 $31.16 $31.24 $30.91 $31.19 $16.71 6,228,403
2017-07-31 $31.07 $31.10 $30.65 $30.99 $16.60 5,399,890
2017-07-28 $30.86 $31.08 $30.79 $31.03 $16.62 3,236,989
2017-07-27 $30.92 $31.48 $30.55 $30.94 $16.58 5,894,267
2017-07-26 $31.55 $31.63 $31.08 $31.27 $16.75 6,140,502
2017-07-25 $31.10 $31.57 $31.00 $31.52 $16.89 5,171,016
2017-07-24 $31.21 $31.23 $30.94 $31.08 $16.65 5,982,318
2017-07-21 $31.01 $31.53 $30.92 $31.18 $16.71 8,012,237
2017-07-20 $30.92 $31.19 $30.36 $31.17 $16.70 7,859,431
2017-07-19 $30.56 $31.07 $30.42 $31.02 $16.62 6,052,221
2017-07-18 $30.50 $30.60 $30.23 $30.57 $16.38 4,331,884
2017-07-17 $30.11 $30.55 $29.99 $30.52 $16.35 6,467,507
2017-07-14 $30.42 $30.42 $29.92 $30.08 $16.12 6,744,672
2017-07-13 $30.06 $30.51 $29.93 $30.36 $16.27 8,021,603
2017-07-12 $29.24 $30.07 $29.21 $29.92 $16.03 7,676,593
2017-07-11 $29.02 $29.09 $28.79 $29.01 $15.54 6,403,587
2017-07-10 $28.45 $29.03 $28.34 $29.00 $15.54 7,101,675
2017-07-07 $27.76 $28.59 $27.75 $28.41 $15.22 5,530,510
2017-07-06 $27.63 $27.76 $27.33 $27.72 $14.85 6,298,008
2017-07-05 $27.46 $27.85 $27.31 $27.79 $14.89 4,504,835
2017-07-03 $28.45 $28.90 $27.47 $27.47 $14.72 3,634,174
2017-06-30 $28.25 $28.43 $28.01 $28.25 $15.14 4,712,083
2017-06-29 $28.81 $28.94 $27.71 $28.06 $15.03 6,061,567
2017-06-28 $28.30 $28.91 $28.07 $28.89 $15.48 6,536,665
2017-06-27 $28.71 $28.74 $28.05 $28.11 $15.06 6,646,610
2017-06-26 $28.53 $28.92 $28.47 $28.86 $15.46 4,342,208
2017-06-23 $28.82 $28.84 $28.29 $28.53 $15.29 10,104,090
2017-06-22 $28.95 $29.05 $28.66 $28.81 $15.44 4,475,209
2017-06-21 $28.72 $28.99 $28.66 $28.95 $15.51 3,824,444
2017-06-20 $28.89 $28.97 $28.56 $28.56 $15.30 4,875,334
2017-06-19 $28.59 $28.90 $28.55 $28.88 $15.47 5,213,302
2017-06-16 $28.33 $28.63 $28.19 $28.45 $15.24 11,005,200
2017-06-15 $28.86 $28.88 $28.33 $28.41 $15.22 8,535,630
2017-06-14 $29.52 $29.64 $28.82 $29.09 $15.59 8,059,148
2017-06-13 $29.64 $29.71 $29.18 $29.31 $15.70 8,584,746
2017-06-12 $29.45 $29.70 $28.92 $29.53 $15.82 6,800,911
2017-06-09 $30.18 $30.35 $29.43 $29.71 $15.92 16,229,350
2017-06-08 $30.00 $30.34 $28.99 $30.11 $16.13 14,181,056
2017-06-07 $30.28 $30.37 $30.04 $30.27 $16.22 6,751,269
2017-06-06 $29.91 $30.44 $29.91 $30.27 $16.22 5,536,597
2017-06-05 $29.87 $30.34 $29.87 $30.07 $16.11 6,481,349
2017-06-02 $30.25 $30.30 $29.80 $30.08 $16.08 6,371,225
2017-06-01 $30.36 $30.49 $29.83 $30.34 $16.21 7,042,382
2017-05-31 $30.18 $30.39 $29.61 $30.31 $16.20 16,785,409
2017-05-30 $30.28 $30.85 $29.94 $30.06 $16.06 18,998,069
2017-05-26 $29.90 $29.95 $29.50 $29.61 $15.82 7,153,440
2017-05-25 $29.90 $30.24 $29.84 $29.95 $16.01 6,712,139
2017-05-24 $29.93 $30.07 $29.73 $29.87 $15.96 7,512,567
2017-05-23 $29.69 $29.84 $29.22 $29.79 $15.92 6,325,237
2017-05-22 $29.16 $29.64 $29.01 $29.58 $15.81 8,144,276
2017-05-19 $29.61 $29.74 $28.89 $29.02 $15.51 14,190,205
2017-05-18 $29.96 $30.06 $29.25 $29.74 $15.89 9,575,494
2017-05-17 $31.03 $31.16 $29.90 $30.12 $16.10 13,575,445
2017-05-16 $32.17 $32.21 $31.21 $31.32 $16.74 7,672,631
2017-05-15 $32.43 $32.65 $31.83 $32.00 $17.10 15,198,596
2017-05-12 $31.49 $31.50 $30.93 $31.01 $16.57 8,352,185
2017-05-11 $31.00 $32.10 $30.91 $31.46 $16.81 216,251
2017-05-10 $32.45 $33.22 $32.39 $33.14 $17.71 8,488,069
2017-05-09 $32.51 $32.54 $32.23 $32.37 $17.30 4,593,075
2017-05-08 $32.33 $32.45 $32.04 $32.45 $17.34 5,343,292
2017-05-05 $32.34 $32.41 $32.03 $32.30 $17.26 4,312,153
2017-05-04 $32.20 $32.55 $31.99 $32.22 $17.22 6,473,395
2017-05-03 $31.96 $32.07 $31.79 $31.92 $17.06 3,554,854
2017-05-02 $32.12 $32.18 $31.81 $31.91 $17.05 5,177,726
2017-05-01 $31.66 $32.21 $31.60 $32.12 $17.17 4,715,689
2017-04-28 $31.55 $31.67 $31.28 $31.63 $16.90 4,924,166
2017-04-27 $31.30 $31.54 $31.10 $31.48 $16.82 3,150,575
2017-04-26 $31.31 $31.44 $31.03 $31.25 $16.70 4,148,763
2017-04-25 $31.06 $31.25 $30.99 $31.25 $16.70 5,065,841
2017-04-24 $31.08 $31.20 $30.89 $30.97 $16.55 4,631,773
2017-04-21 $30.58 $30.83 $30.57 $30.70 $16.41 4,896,326
2017-04-20 $30.62 $30.62 $30.35 $30.50 $16.30 3,766,148
2017-04-19 $30.59 $30.74 $30.34 $30.41 $16.25 3,566,094
2017-04-18 $30.23 $30.57 $30.12 $30.40 $16.25 3,528,155
2017-04-17 $30.06 $30.37 $30.06 $30.25 $16.17 4,553,709
2017-04-13 $30.06 $30.50 $29.90 $30.04 $16.05 5,023,938
2017-04-12 $30.07 $30.40 $29.99 $30.05 $16.06 4,874,288
2017-04-11 $30.61 $30.74 $30.11 $30.40 $16.25 4,322,454
2017-04-10 $30.71 $30.95 $30.52 $30.66 $16.39 4,687,467
2017-04-07 $30.51 $30.81 $30.29 $30.81 $16.47 5,680,116
2017-04-06 $30.28 $30.56 $30.16 $30.56 $16.33 5,197,385
2017-04-05 $30.47 $30.63 $30.15 $30.28 $16.18 4,913,035
2017-04-04 $30.29 $30.48 $30.13 $30.38 $16.24 5,559,256
2017-04-03 $30.69 $30.86 $30.03 $30.24 $16.16 5,509,831
2017-03-31 $30.44 $30.95 $30.38 $30.68 $16.40 7,294,717
2017-03-30 $30.82 $30.96 $30.53 $30.65 $16.38 6,491,061
2017-03-29 $30.26 $30.96 $30.25 $30.83 $16.48 6,798,219
2017-03-28 $30.51 $30.71 $30.22 $30.36 $16.23 8,159,171
2017-03-27 $30.19 $30.56 $29.77 $30.47 $16.28 7,228,895
2017-03-24 $30.74 $30.95 $30.38 $30.47 $16.28 4,623,135
2017-03-23 $30.63 $30.90 $30.63 $30.70 $16.41 3,431,461
2017-03-22 $30.18 $30.77 $30.15 $30.66 $16.39 4,899,219
2017-03-21 $30.91 $30.95 $29.95 $30.00 $16.03 6,221,143
2017-03-20 $30.72 $31.02 $30.64 $30.78 $16.45 4,179,714
2017-03-17 $30.81 $30.98 $30.63 $30.70 $16.41 7,362,748
2017-03-16 $30.76 $30.93 $30.58 $30.73 $16.42 4,501,960
2017-03-15 $30.79 $30.81 $30.43 $30.72 $16.42 5,717,493
2017-03-14 $30.70 $30.79 $30.28 $30.65 $16.38 4,172,250
2017-03-13 $30.11 $31.10 $30.04 $30.75 $16.43 9,691,116
2017-03-10 $29.84 $30.06 $29.58 $30.03 $16.05 8,442,754
2017-03-09 $29.60 $29.75 $29.39 $29.60 $15.82 8,591,001
2017-03-08 $29.25 $29.70 $29.22 $29.63 $15.84 5,740,655
2017-03-07 $29.13 $29.38 $29.00 $29.29 $15.65 4,059,747
2017-03-06 $28.33 $29.18 $28.22 $29.12 $15.56 5,779,870
2017-03-03 $29.11 $29.30 $28.90 $29.22 $15.62 6,371,223
2017-03-02 $28.96 $29.47 $28.71 $29.20 $15.61 9,702,742
2017-03-01 $28.75 $29.19 $28.67 $29.09 $15.55 4,361,137
2017-02-28 $28.62 $28.72 $28.42 $28.57 $15.27 3,889,824
2017-02-27 $28.80 $28.84 $28.49 $28.68 $15.33 2,732,665
2017-02-24 $28.64 $28.84 $28.40 $28.84 $15.41 3,740,755
2017-02-23 $28.64 $28.76 $28.50 $28.58 $15.27 4,043,872
2017-02-22 $28.80 $28.92 $28.56 $28.60 $15.28 7,240,753
2017-02-21 $28.77 $29.19 $28.70 $28.81 $15.40 7,516,272
2017-02-17 $28.46 $28.83 $28.33 $28.80 $15.39 5,580,407
2017-02-16 $28.29 $28.63 $27.97 $28.47 $15.22 9,734,590
2017-02-15 $28.55 $28.63 $28.20 $28.52 $15.24 8,520,452
2017-02-14 $29.02 $29.11 $28.54 $28.68 $15.29 11,324,198
2017-02-13 $29.10 $29.35 $29.01 $29.06 $15.49 3,748,501
2017-02-10 $29.08 $29.26 $28.94 $29.02 $15.47 4,720,263
2017-02-09 $28.62 $29.14 $28.52 $28.99 $15.45 6,465,410
2017-02-08 $28.40 $28.71 $28.28 $28.61 $15.25 5,696,325
2017-02-07 $28.34 $28.60 $28.16 $28.44 $15.16 5,406,782
2017-02-06 $28.37 $28.46 $28.12 $28.26 $15.06 7,386,244
2017-02-03 $27.87 $28.52 $27.67 $28.41 $15.14 6,991,006
2017-02-02 $26.62 $27.84 $26.44 $27.76 $14.80 15,998,170
2017-02-01 $27.65 $27.70 $26.96 $27.25 $14.52 12,311,307
2017-01-31 $27.12 $27.56 $27.00 $27.55 $14.68 9,917,927
2017-01-30 $27.34 $27.40 $27.05 $27.27 $14.54 5,014,878
2017-01-27 $27.29 $27.41 $27.13 $27.35 $14.58 6,373,144
2017-01-26 $27.31 $27.43 $27.05 $27.21 $14.50 8,121,556
2017-01-25 $27.43 $27.63 $27.19 $27.26 $14.53 16,575,391
2017-01-24 $26.75 $27.46 $26.75 $27.35 $14.58 6,056,952
2017-01-23 $26.65 $26.83 $26.56 $26.76 $14.26 5,430,363
2017-01-20 $26.70 $26.83 $26.57 $26.65 $14.21 5,620,118
2017-01-19 $26.45 $26.68 $26.38 $26.56 $14.16 7,631,845
2017-01-18 $26.25 $26.69 $26.21 $26.41 $14.08 9,641,811
2017-01-17 $26.07 $26.23 $25.79 $26.20 $13.97 6,600,653
2017-01-13 $25.71 $26.18 $25.64 $26.14 $13.93 5,102,714
2017-01-12 $25.38 $25.73 $25.20 $25.70 $13.70 4,597,993
2017-01-11 $25.10 $25.50 $25.05 $25.47 $13.58 3,968,070
2017-01-10 $25.04 $25.25 $24.93 $25.13 $13.39 3,859,933
2017-01-09 $25.07 $25.10 $24.96 $24.99 $13.32 4,309,056
2017-01-06 $24.65 $25.06 $24.55 $25.01 $13.33 6,615,400
2017-01-05 $24.20 $24.72 $24.14 $24.65 $13.14 7,982,791
2017-01-04 $24.08 $24.40 $23.94 $24.22 $12.91 5,506,707
2017-01-03 $23.94 $24.06 $23.77 $24.01 $12.80 6,176,076
2016-12-30 $24.23 $24.37 $23.82 $23.89 $12.73 3,747,121
2016-12-29 $24.09 $24.33 $24.06 $24.23 $12.92 3,071,275
2016-12-28 $24.47 $24.47 $24.09 $24.15 $12.87 2,739,746
2016-12-27 $24.20 $24.51 $24.09 $24.36 $12.98 4,184,123
2016-12-23 $24.10 $24.24 $24.00 $24.14 $12.87 3,387,440
2016-12-22 $24.24 $24.26 $24.01 $24.11 $12.85 3,664,258
2016-12-21 $24.18 $24.36 $24.05 $24.25 $12.93 2,456,937
2016-12-20 $24.21 $24.46 $24.10 $24.15 $12.87 4,320,853
2016-12-19 $24.07 $24.25 $23.95 $24.22 $12.91 4,632,586
2016-12-16 $24.87 $24.89 $23.95 $24.08 $12.84 10,620,903
2016-12-15 $24.64 $24.94 $24.45 $24.80 $13.22 7,206,708
2016-12-14 $24.95 $25.05 $24.75 $24.84 $13.24 7,303,326
2016-12-13 $24.82 $25.11 $24.76 $24.91 $13.28 4,856,874
2016-12-12 $24.82 $24.93 $24.68 $24.70 $13.17 6,064,645
2016-12-09 $24.59 $24.87 $24.48 $24.82 $13.23 9,532,839
2016-12-08 $24.47 $24.72 $24.29 $24.56 $13.09 6,483,101
2016-12-07 $24.13 $24.61 $23.87 $24.44 $13.03 9,827,304
2016-12-06 $24.27 $24.36 $23.96 $24.20 $12.90 11,043,220
2016-12-05 $23.71 $24.36 $23.59 $24.35 $12.98 9,095,097
2016-12-02 $23.70 $23.89 $23.34 $23.51 $12.53 9,204,996
2016-12-01 $24.36 $24.39 $23.50 $23.76 $12.66 10,151,062
2016-11-30 $24.36 $24.71 $24.25 $24.39 $13.00 9,629,182
2016-11-29 $24.43 $24.64 $24.24 $24.32 $12.96 7,357,933
2016-11-28 $24.78 $24.83 $24.23 $24.40 $13.01 8,095,539
2016-11-25 $24.80 $24.98 $24.54 $24.82 $13.23 3,645,594
2016-11-23 $25.06 $25.55 $24.72 $24.85 $13.25 10,960,343
2016-11-22 $24.50 $25.16 $24.44 $25.11 $13.38 13,273,251
2016-11-21 $23.85 $24.99 $23.20 $24.52 $13.07 25,801,011
2016-11-18 $23.93 $23.98 $23.56 $23.75 $12.66 6,648,611
2016-11-17 $23.89 $23.94 $23.60 $23.83 $12.70 9,184,123
2016-11-16 $24.22 $24.26 $23.68 $23.90 $12.70 12,912,457
2016-11-15 $24.72 $24.72 $24.22 $24.22 $12.87 9,144,726
2016-11-14 $25.05 $25.07 $24.61 $24.63 $13.09 10,882,819
2016-11-11 $24.89 $25.11 $24.84 $25.00 $13.28 12,335,047
2016-11-10 $24.92 $25.36 $24.90 $25.05 $13.31 11,951,803
2016-11-09 $23.27 $25.14 $23.25 $24.84 $13.20 9,624,597
2016-11-08 $24.40 $24.71 $24.19 $24.71 $13.13 8,529,410
2016-11-07 $24.13 $24.48 $23.89 $24.40 $12.97 11,673,980
2016-11-04 $23.26 $25.07 $22.76 $23.49 $12.48 24,774,918
2016-11-03 $25.25 $25.47 $25.12 $25.45 $13.52 12,643,519
2016-11-02 $25.23 $25.38 $25.12 $25.23 $13.41 12,137,864
2016-11-01 $25.13 $25.33 $24.94 $25.22 $13.40 8,693,134
2016-10-31 $25.03 $25.18 $24.97 $25.03 $13.30 6,056,789
2016-10-28 $24.63 $25.02 $24.63 $24.88 $13.22 6,069,225
2016-10-27 $25.14 $25.19 $24.90 $24.93 $13.25 7,365,345
2016-10-26 $24.85 $25.17 $24.82 $25.03 $13.30 8,319,604
2016-10-25 $24.79 $25.03 $24.79 $24.99 $13.28 8,325,569
2016-10-24 $24.18 $24.95 $24.18 $24.90 $13.23 8,597,452
2016-10-21 $24.22 $24.24 $24.02 $24.08 $12.80 5,837,257
2016-10-20 $24.15 $24.36 $24.07 $24.20 $12.86 4,183,271
2016-10-19 $24.23 $24.26 $24.01 $24.23 $12.87 5,389,952
2016-10-18 $24.43 $24.55 $24.06 $24.22 $12.87 8,454,910
2016-10-17 $24.11 $24.39 $24.10 $24.19 $12.85 5,654,641
2016-10-14 $24.41 $24.57 $24.02 $24.09 $12.80 7,901,317
2016-10-13 $24.88 $24.88 $24.03 $24.28 $12.90 11,881,760
2016-10-12 $24.74 $25.12 $24.67 $24.94 $13.25 7,724,941
2016-10-11 $25.26 $25.26 $24.83 $25.06 $13.32 8,884,536
2016-10-10 $25.24 $25.37 $25.17 $25.25 $13.42 6,630,776
2016-10-07 $25.35 $25.37 $25.14 $25.21 $13.40 4,135,483
2016-10-06 $25.30 $25.39 $25.20 $25.30 $13.44 5,872,384
2016-10-05 $25.72 $25.72 $25.24 $25.39 $13.49 7,580,736
2016-10-04 $25.08 $25.28 $24.96 $25.25 $13.42 7,202,006
2016-10-03 $25.08 $25.18 $25.04 $25.11 $13.34 5,223,976
2016-09-30 $25.09 $25.20 $24.98 $25.10 $13.34 10,888,079
2016-09-29 $25.32 $25.32 $24.86 $25.01 $13.29 10,029,683
2016-09-28 $25.21 $25.31 $25.06 $25.27 $13.43 6,164,761
2016-09-27 $24.88 $25.17 $24.81 $25.16 $13.37 6,917,511
2016-09-26 $24.95 $25.05 $24.77 $24.96 $13.26 5,737,875
2016-09-23 $25.14 $25.25 $24.91 $25.04 $13.31 6,764,317
2016-09-22 $25.27 $25.34 $24.96 $25.08 $13.33 4,599,771
2016-09-21 $24.89 $25.11 $24.75 $25.08 $13.33 7,489,901
2016-09-20 $24.97 $25.08 $24.52 $24.71 $13.13 12,873,023
2016-09-19 $25.21 $25.37 $24.83 $24.84 $13.20 9,480,785
2016-09-16 $24.88 $25.35 $24.88 $25.21 $13.40 15,882,081
2016-09-15 $24.74 $25.03 $24.61 $24.87 $13.21 12,576,888
2016-09-14 $24.77 $25.36 $24.48 $24.58 $13.06 5,866,439
2016-09-13 $25.10 $25.10 $24.54 $24.69 $13.12 8,780,376
2016-09-12 $24.27 $24.85 $24.12 $24.85 $13.20 9,883,437
2016-09-09 $24.75 $24.86 $24.37 $24.49 $13.01 7,107,356
2016-09-08 $24.83 $25.19 $24.75 $24.95 $13.26 9,480,770
2016-09-07 $24.71 $24.92 $24.71 $24.92 $13.24 8,123,063
2016-09-06 $24.30 $24.90 $24.28 $24.81 $13.18 11,780,510
2016-09-02 $24.16 $24.42 $24.15 $24.28 $12.90 4,337,926
2016-09-01 $24.14 $24.17 $23.89 $24.15 $12.83 6,159,544
2016-08-31 $23.90 $24.17 $23.77 $24.13 $12.82 9,406,321
2016-08-30 $24.08 $24.15 $23.85 $23.98 $12.74 5,266,793
2016-08-29 $24.00 $24.22 $23.91 $24.13 $12.82 8,469,239
2016-08-26 $23.80 $23.95 $23.62 $23.72 $12.60 6,717,706
2016-08-25 $23.79 $23.85 $23.68 $23.73 $12.61 4,449,374
2016-08-24 $23.83 $23.87 $23.56 $23.76 $12.62 8,966,713
2016-08-23 $23.69 $23.99 $23.62 $23.87 $12.68 13,292,118
2016-08-22 $23.59 $23.87 $23.59 $23.74 $12.61 10,343,164
2016-08-19 $23.42 $23.86 $23.11 $23.72 $12.60 12,978,810
2016-08-18 $22.86 $23.17 $22.69 $23.11 $12.28 8,750,376
2016-08-17 $23.06 $23.13 $22.82 $22.92 $12.14 10,893,933
2016-08-16 $22.75 $23.06 $22.64 $22.98 $12.17 9,882,511
2016-08-15 $22.76 $22.97 $22.65 $22.88 $12.12 12,762,214
2016-08-12 $22.00 $22.57 $21.98 $22.54 $11.94 11,946,804
2016-08-11 $21.70 $22.27 $21.67 $22.11 $11.71 9,891,684
2016-08-10 $21.64 $21.76 $21.50 $21.73 $11.51 5,184,299
2016-08-09 $21.67 $21.87 $21.60 $21.66 $11.47 8,522,467
2016-08-08 $21.75 $22.14 $21.67 $21.78 $11.54 9,762,661
2016-08-05 $22.05 $22.58 $21.80 $21.89 $11.59 28,066,521
2016-08-04 $20.95 $21.22 $20.80 $21.03 $11.14 12,307,264
2016-08-03 $20.65 $20.91 $20.47 $20.90 $11.07 9,366,932
2016-08-02 $20.50 $20.74 $20.38 $20.68 $10.95 10,778,619
2016-08-01 $20.49 $20.71 $20.45 $20.55 $10.88 10,240,805
2016-07-29 $20.47 $20.51 $20.29 $20.43 $10.82 6,418,758
2016-07-28 $20.27 $20.54 $20.22 $20.45 $10.83 7,087,691
2016-07-27 $20.30 $20.41 $20.20 $20.29 $10.75 4,163,009
2016-07-26 $20.37 $20.48 $20.25 $20.37 $10.79 7,726,207
2016-07-25 $20.42 $20.48 $20.29 $20.35 $10.78 5,047,801
2016-07-22 $20.37 $20.51 $20.06 $20.49 $10.85 9,802,256
2016-07-21 $20.79 $20.95 $20.24 $20.28 $10.74 11,298,880
2016-07-20 $20.76 $20.80 $20.46 $20.70 $10.96 18,257,118
2016-07-19 $20.79 $20.93 $20.58 $20.69 $10.96 15,263,212
2016-07-18 $21.07 $21.20 $20.77 $20.80 $11.02 6,581,463
2016-07-15 $21.11 $21.11 $20.88 $20.94 $11.09 4,635,085
2016-07-14 $21.22 $21.30 $20.93 $20.94 $11.09 5,181,829
2016-07-13 $21.05 $21.17 $21.00 $21.10 $11.18 5,216,624
2016-07-12 $20.80 $21.03 $20.76 $21.02 $11.13 5,752,171
2016-07-11 $20.85 $20.92 $20.76 $20.80 $11.02 3,970,507
2016-07-08 $20.61 $20.88 $20.44 $20.70 $10.96 7,467,267
2016-07-07 $20.37 $20.59 $20.37 $20.44 $10.83 4,971,504
2016-07-06 $20.22 $20.44 $20.04 $20.38 $10.79 6,038,922
2016-07-05 $20.39 $20.54 $20.16 $20.35 $10.78 7,191,505
2016-07-01 $20.45 $20.65 $20.34 $20.46 $10.84 7,711,229
2016-06-30 $20.29 $20.64 $20.29 $20.54 $10.88 7,784,720
2016-06-29 $20.29 $20.46 $20.20 $20.35 $10.78 12,874,819
2016-06-28 $20.07 $20.26 $19.97 $20.13 $10.66 8,893,304
2016-06-27 $20.23 $20.31 $19.87 $19.95 $10.57 16,397,673
2016-06-24 $20.41 $20.92 $20.34 $20.43 $10.82 15,979,446
2016-06-23 $20.87 $21.28 $20.87 $21.24 $11.25 10,549,652
2016-06-22 $20.87 $21.01 $20.77 $20.78 $11.01 15,851,672
2016-06-21 $20.50 $21.08 $20.49 $20.92 $11.08 12,586,391
2016-06-20 $20.60 $20.96 $20.42 $20.47 $10.84 24,091,130
2016-06-17 $19.86 $20.62 $19.79 $19.97 $10.58 39,377,188
2016-06-16 $19.01 $19.86 $19.01 $19.78 $10.48 24,561,501
2016-06-15 $18.75 $19.10 $18.70 $18.99 $10.06 17,875,549
2016-06-14 $18.14 $18.83 $18.14 $18.77 $9.94 21,376,616
2016-06-13 $17.54 $18.58 $17.35 $18.21 $9.64 34,033,365
2016-06-10 $17.17 $17.37 $17.13 $17.30 $9.16 5,234,949
2016-06-09 $17.31 $17.46 $17.30 $17.39 $9.21 4,960,223
2016-06-08 $17.28 $17.46 $17.27 $17.43 $9.23 4,954,090
2016-06-07 $17.23 $17.41 $17.21 $17.27 $9.15 5,895,778
2016-06-06 $17.24 $17.29 $17.13 $17.18 $9.10 6,036,419
2016-06-03 $17.22 $17.26 $16.98 $17.26 $9.10 6,358,426
2016-06-02 $17.16 $17.42 $17.04 $17.37 $9.16 7,582,357
2016-06-01 $17.32 $17.40 $17.21 $17.31 $9.13 6,833,912
2016-05-31 $17.22 $17.44 $17.10 $17.36 $9.15 14,158,549
2016-05-27 $17.22 $17.26 $17.03 $17.15 $9.04 9,729,076
2016-05-26 $17.14 $17.37 $17.06 $17.19 $9.06 7,726,505
2016-05-25 $17.10 $17.28 $17.08 $17.25 $9.10 10,973,361
2016-05-24 $17.02 $17.14 $16.98 $17.07 $9.00 7,010,212
2016-05-23 $16.91 $17.14 $16.83 $16.92 $8.92 6,673,494
2016-05-20 $16.95 $17.08 $16.89 $16.92 $8.92 5,567,144
2016-05-19 $16.88 $17.07 $16.77 $16.89 $8.91 5,968,053
2016-05-18 $16.97 $17.19 $16.82 $17.00 $8.96 6,908,554
2016-05-17 $16.85 $17.15 $16.79 $16.94 $8.93 9,281,048
2016-05-16 $16.88 $17.17 $16.75 $16.91 $8.92 13,116,874
2016-05-13 $16.29 $17.21 $16.25 $16.79 $8.85 15,918,791
2016-05-12 $16.79 $16.93 $16.63 $16.90 $8.91 11,890,160
2016-05-11 $16.71 $16.92 $16.62 $16.71 $8.81 4,586,467
2016-05-10 $16.69 $16.80 $16.58 $16.78 $8.85 4,703,119
2016-05-09 $16.65 $16.80 $16.58 $16.64 $8.77 5,098,576
2016-05-06 $16.58 $16.76 $16.48 $16.61 $8.76 5,154,318
2016-05-05 $16.69 $16.75 $16.51 $16.60 $8.75 7,311,282
2016-05-04 $16.53 $16.71 $16.52 $16.67 $8.79 5,568,856
2016-05-03 $16.59 $16.72 $16.51 $16.63 $8.77 8,467,955
2016-05-02 $17.10 $17.20 $16.54 $16.75 $8.83 14,748,704
2016-04-29 $16.68 $16.80 $16.56 $16.65 $8.78 18,406,939
2016-04-28 $16.89 $17.32 $16.59 $16.86 $8.89 23,284,042
2016-04-27 $18.04 $18.16 $17.96 $18.11 $9.55 5,224,628
2016-04-26 $18.11 $18.21 $17.99 $18.04 $9.51 7,387,885
2016-04-25 $17.98 $18.11 $17.90 $18.10 $9.54 6,058,286
2016-04-22 $18.02 $18.07 $17.87 $18.01 $9.50 7,281,947
2016-04-21 $18.23 $18.28 $18.04 $18.10 $9.54 5,301,060
2016-04-20 $18.14 $18.28 $18.03 $18.07 $9.53 4,415,732
2016-04-19 $18.20 $18.31 $18.03 $18.13 $9.56 6,000,005
2016-04-18 $17.99 $18.20 $17.94 $18.11 $9.55 4,320,165
2016-04-15 $17.92 $18.17 $17.85 $18.04 $9.51 6,310,283
2016-04-14 $17.99 $18.06 $17.80 $17.89 $9.43 7,038,671
2016-04-13 $18.04 $18.17 $17.99 $18.16 $9.58 5,811,518
2016-04-12 $17.94 $18.02 $17.83 $17.97 $9.48 8,293,140
2016-04-11 $18.27 $18.39 $17.96 $17.97 $9.48 7,539,984
2016-04-08 $18.28 $18.39 $18.04 $18.15 $9.57 8,609,426
2016-04-07 $18.37 $18.49 $18.05 $18.18 $9.59 5,616,545
2016-04-06 $18.35 $18.51 $18.16 $18.50 $9.76 5,318,698
2016-04-05 $18.47 $18.50 $18.31 $18.37 $9.69 8,742,878
2016-04-04 $18.46 $18.64 $18.38 $18.60 $9.81 7,388,443
2016-04-01 $18.22 $18.46 $18.09 $18.41 $9.71 8,805,100
2016-03-31 $18.34 $18.42 $18.22 $18.38 $9.69 6,392,941
2016-03-30 $18.51 $18.53 $18.23 $18.38 $9.69 5,871,727
2016-03-29 $18.36 $18.48 $18.18 $18.39 $9.70 8,465,140
2016-03-28 $18.74 $18.75 $18.27 $18.47 $9.74 10,516,150
2016-03-24 $18.55 $18.72 $18.47 $18.71 $9.87 7,797,999
2016-03-23 $18.81 $18.94 $18.46 $18.64 $9.83 7,587,384
2016-03-22 $18.99 $19.14 $18.75 $18.82 $9.92 11,014,472
2016-03-21 $19.11 $19.14 $18.67 $18.85 $9.94 9,844,554
2016-03-18 $18.84 $18.84 $18.58 $18.60 $9.81 18,272,669
2016-03-17 $18.66 $18.83 $18.57 $18.73 $9.88 8,798,055
2016-03-16 $18.34 $18.66 $18.32 $18.58 $9.80 5,334,802
2016-03-15 $18.29 $18.54 $18.25 $18.46 $9.73 7,046,146
2016-03-14 $18.30 $18.64 $18.27 $18.54 $9.78 15,701,256
2016-03-11 $18.23 $18.50 $18.15 $18.39 $9.70 11,741,421
2016-03-10 $17.76 $17.82 $17.44 $17.70 $9.33 8,269,233
2016-03-09 $16.99 $17.67 $16.74 $17.59 $9.28 11,232,238
2016-03-08 $17.04 $17.12 $16.87 $16.95 $8.94 8,138,300
2016-03-07 $16.81 $17.18 $16.54 $17.09 $9.01 11,849,802
2016-03-04 $16.73 $16.91 $16.14 $16.62 $8.76 16,278,454
2016-03-03 $20.47 $20.59 $19.85 $20.52 $8.72 9,730,555
2016-03-02 $20.34 $20.58 $20.09 $20.41 $8.68 11,374,313
2016-03-01 $19.47 $20.34 $19.40 $20.28 $8.62 11,197,011
2016-02-29 $19.38 $19.48 $19.18 $19.31 $8.21 6,734,564
2016-02-26 $19.84 $19.90 $19.32 $19.44 $8.26 5,784,781
2016-02-25 $19.38 $19.69 $19.19 $19.67 $8.36 5,894,420
2016-02-24 $19.41 $19.50 $19.03 $19.29 $8.20 7,440,142
2016-02-23 $20.01 $20.09 $19.52 $19.56 $8.31 5,712,563
2016-02-22 $20.10 $20.35 $20.04 $20.13 $8.56 5,504,206
2016-02-19 $19.80 $19.98 $19.58 $19.93 $8.47 4,577,907
2016-02-18 $19.85 $19.97 $19.74 $19.81 $8.42 4,697,061
2016-02-17 $19.71 $20.05 $19.64 $19.97 $8.42 7,147,660
2016-02-16 $19.40 $19.65 $19.12 $19.55 $8.25 11,493,625
2016-02-12 $18.81 $19.25 $18.57 $19.15 $8.08 6,552,450
2016-02-11 $18.61 $18.90 $18.48 $18.77 $7.92 8,295,139
2016-02-10 $18.95 $19.20 $18.76 $18.90 $7.97 6,859,315
2016-02-09 $19.06 $19.19 $18.56 $18.72 $7.90 8,129,546
2016-02-08 $19.44 $19.57 $18.90 $19.24 $8.12 9,719,873
2016-02-05 $20.74 $21.07 $19.65 $19.76 $8.34 23,911,749
2016-02-04 $19.19 $19.31 $18.93 $19.18 $8.09 9,830,959
2016-02-03 $19.44 $19.49 $18.96 $19.28 $8.13 6,545,529
2016-02-02 $19.60 $19.61 $19.21 $19.27 $8.13 4,218,829
2016-02-01 $19.68 $19.84 $19.46 $19.75 $8.33 9,774,192
2016-01-29 $19.68 $19.87 $19.56 $19.84 $8.37 15,071,265
2016-01-28 $19.44 $19.66 $19.24 $19.50 $8.23 6,069,590
2016-01-27 $19.22 $19.55 $19.09 $19.22 $8.11 5,626,157
2016-01-26 $18.90 $19.26 $18.90 $19.23 $8.11 4,752,377
2016-01-25 $19.44 $19.44 $18.81 $18.82 $7.94 6,465,594
2016-01-22 $19.26 $19.47 $19.16 $19.47 $8.21 5,319,953
2016-01-21 $18.93 $19.12 $18.79 $18.98 $8.01 5,699,325
2016-01-20 $18.60 $18.91 $18.31 $18.82 $7.94 11,773,530
2016-01-19 $20.10 $20.14 $18.85 $19.03 $8.03 14,227,400
2016-01-15 $21.04 $21.04 $19.63 $19.73 $8.32 14,563,895
2016-01-14 $20.30 $20.55 $20.19 $20.48 $8.64 7,983,703
2016-01-13 $20.76 $20.92 $20.18 $20.25 $8.54 7,016,087
2016-01-12 $20.51 $20.77 $20.34 $20.65 $8.71 5,953,096
2016-01-11 $20.54 $20.62 $20.17 $20.36 $8.59 8,073,515
2016-01-08 $20.52 $20.67 $20.37 $20.49 $8.64 7,120,915
2016-01-07 $20.48 $20.91 $20.34 $20.50 $8.65 8,246,937
2016-01-06 $20.65 $20.88 $20.53 $20.85 $8.80 6,014,819
2016-01-05 $20.84 $20.99 $20.62 $20.88 $8.81 7,229,893
2016-01-04 $20.55 $20.85 $20.36 $20.84 $8.79 5,265,245
2015-12-31 $21.18 $21.23 $21.00 $21.00 $8.86 4,204,316
2015-12-30 $21.22 $21.48 $21.21 $21.29 $8.98 3,136,412
2015-12-29 $21.23 $21.45 $21.12 $21.37 $9.01 5,163,337
2015-12-28 $20.86 $21.14 $20.80 $21.13 $8.91 5,814,625
2015-12-24 $20.93 $20.98 $20.83 $20.86 $8.80 2,808,889
2015-12-23 $20.57 $20.88 $20.50 $20.86 $8.80 5,229,673
2015-12-22 $20.49 $20.59 $20.35 $20.53 $8.66 6,079,575
2015-12-21 $20.20 $20.42 $20.20 $20.41 $8.61 6,543,552
2015-12-18 $20.07 $20.36 $20.05 $20.21 $8.53 9,658,440
2015-12-17 $20.53 $20.58 $20.15 $20.16 $8.50 7,107,796
2015-12-16 $20.34 $20.54 $20.17 $20.47 $8.64 6,730,970
2015-12-15 $20.25 $20.37 $19.96 $20.18 $8.51 13,757,993
2015-12-14 $19.65 $19.78 $19.45 $19.54 $8.24 7,958,500
2015-12-11 $19.71 $19.81 $19.52 $19.65 $8.29 6,956,564
2015-12-10 $19.98 $20.12 $19.91 $19.94 $8.41 5,825,574
2015-12-09 $20.00 $20.22 $19.98 $20.01 $8.44 7,623,298
2015-12-08 $19.93 $20.24 $19.90 $20.20 $8.52 6,017,043
2015-12-07 $20.06 $20.17 $19.96 $20.14 $8.50 5,970,773
2015-12-04 $19.42 $20.14 $19.42 $20.04 $8.45 8,758,522
2015-12-03 $19.42 $19.91 $19.41 $19.71 $8.31 9,997,003
2015-12-02 $19.57 $19.95 $19.57 $19.66 $8.29 6,666,746
2015-12-01 $19.56 $19.76 $19.56 $19.74 $8.33 9,558,556
2015-11-30 $19.54 $19.74 $19.54 $19.58 $8.26 5,731,135
2015-11-27 $19.80 $19.88 $19.50 $19.50 $8.23 3,682,782
2015-11-25 $19.80 $20.01 $19.74 $19.86 $8.38 3,690,371
2015-11-24 $19.81 $20.01 $19.58 $19.81 $8.36 5,778,561
2015-11-23 $20.00 $20.08 $19.86 $19.89 $8.39 3,671,570
2015-11-20 $20.12 $20.12 $19.90 $19.94 $8.41 4,672,330
2015-11-19 $19.82 $20.27 $19.82 $20.00 $8.43 4,240,616
2015-11-18 $19.86 $20.10 $19.84 $20.02 $8.38 4,872,923
2015-11-17 $19.91 $20.02 $19.39 $19.98 $8.37 12,302,760
2015-11-16 $19.72 $19.99 $19.60 $19.96 $8.36 4,880,569
2015-11-13 $20.57 $20.57 $19.57 $19.71 $8.25 5,025,149
2015-11-12 $19.84 $20.00 $19.77 $19.84 $8.31 4,891,049
2015-11-11 $20.07 $20.09 $19.76 $19.93 $8.34 3,400,782
2015-11-10 $20.40 $20.41 $19.90 $19.97 $8.36 5,449,596
2015-11-09 $20.44 $20.50 $19.96 $20.12 $8.42 5,421,658
2015-11-06 $20.76 $20.80 $19.88 $20.57 $8.61 10,231,027
2015-11-05 $21.00 $21.36 $20.83 $20.88 $8.74 5,959,326
2015-11-04 $20.94 $20.97 $20.74 $20.90 $8.75 5,520,001
2015-11-03 $20.69 $20.86 $20.63 $20.85 $8.73 5,597,323
2015-11-02 $20.65 $20.80 $20.61 $20.70 $8.67 5,479,785
2015-10-30 $20.57 $20.70 $20.50 $20.60 $8.63 5,057,634
2015-10-29 $20.54 $20.65 $20.42 $20.49 $8.58 3,912,293
2015-10-28 $20.51 $20.66 $20.42 $20.60 $8.63 5,109,234
2015-10-27 $20.46 $20.57 $20.37 $20.44 $8.56 2,720,593
2015-10-26 $20.70 $20.77 $20.51 $20.56 $8.61 3,340,938
2015-10-23 $20.88 $20.92 $20.37 $20.64 $8.64 4,185,054
2015-10-22 $20.53 $20.92 $20.53 $20.64 $8.64 5,859,623
2015-10-21 $20.80 $20.86 $20.41 $20.43 $8.55 3,066,703
2015-10-20 $20.70 $20.88 $20.66 $20.71 $8.67 4,345,255
2015-10-19 $20.70 $20.82 $20.58 $20.76 $8.69 5,424,199
2015-10-16 $20.69 $20.72 $20.36 $20.71 $8.67 6,032,282
2015-10-15 $20.70 $21.00 $20.50 $20.64 $8.64 5,773,797
2015-10-14 $20.63 $20.87 $20.57 $20.60 $8.63 4,427,615
2015-10-13 $20.87 $20.99 $20.59 $20.63 $8.64 3,198,476
2015-10-12 $21.00 $21.06 $20.78 $20.88 $8.74 3,242,842
2015-10-09 $21.03 $21.13 $20.81 $21.00 $8.79 3,092,587
2015-10-08 $20.88 $21.14 $20.82 $21.04 $8.81 5,062,996
2015-10-07 $21.14 $21.33 $20.72 $20.85 $8.73 5,655,790
2015-10-06 $20.36 $21.05 $20.12 $21.00 $8.79 10,171,292
2015-10-05 $19.81 $20.45 $19.70 $20.43 $8.55 6,525,181
2015-10-02 $19.14 $19.68 $19.07 $19.65 $8.23 5,404,713
2015-10-01 $19.54 $19.56 $19.15 $19.33 $8.09 7,894,193
2015-09-30 $19.52 $19.65 $19.29 $19.46 $8.15 6,589,632
2015-09-29 $19.95 $20.03 $19.24 $19.35 $8.10 7,219,294
2015-09-28 $19.82 $20.07 $19.82 $20.00 $8.37 7,400,512
2015-09-25 $19.96 $20.08 $19.79 $19.94 $8.35 3,673,001
2015-09-24 $19.81 $19.97 $19.67 $19.85 $8.31 3,617,997
2015-09-23 $19.79 $19.99 $19.69 $19.95 $8.35 3,057,411
2015-09-22 $20.01 $20.33 $19.68 $19.85 $8.31 6,616,482
2015-09-21 $20.23 $20.37 $20.12 $20.26 $8.48 5,842,009
2015-09-18 $19.87 $20.46 $19.76 $20.17 $8.45 8,683,839
2015-09-17 $19.93 $20.35 $19.84 $20.08 $8.41 4,633,642
2015-09-16 $19.93 $20.10 $19.88 $19.95 $8.35 3,389,396
2015-09-15 $19.92 $20.04 $19.82 $19.91 $8.34 4,645,271
2015-09-14 $20.00 $20.00 $19.74 $19.81 $8.29 2,730,707
2015-09-11 $19.86 $20.00 $19.80 $19.99 $8.37 3,425,171
2015-09-10 $19.70 $20.08 $19.61 $20.01 $8.38 6,923,659
2015-09-09 $20.22 $20.25 $19.57 $19.64 $8.22 5,777,823
2015-09-08 $19.99 $20.17 $19.86 $20.09 $8.41 4,045,510
2015-09-04 $19.64 $19.82 $19.59 $19.65 $8.23 5,110,966
2015-09-03 $20.00 $20.25 $19.89 $19.95 $8.35 7,104,765

NortonLifeLock Inc (NLOK) News Headlines

Recent NortonLifeLock Inc (NLOK) 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.