Netscout Systems Inc (NTCT) Exchange: NASDAQ

Data as of March 28, 2024

$21.54 ($-0.11) -0.51%

Netscout Systems Inc - Daily Information
Click for more stock information on Netscout Systems Inc.
Daily Information Data
Date March 28, 2024
Open $21.56
Previous Close $21.54
High $21.70
Low $21.05
Adjusted Open $21.56
Previous Adjusted Close $21.54
Adjusted High $21.70
Adjusted Low $21.05

About Netscout Systems Inc (NTCT)

Netscout Systems Inc (NTCT) is a public company in the technology sector. It provides IT service assurance and cybersecurity service tools, as well as operates in the telecom and enterprise IT fields. Netscout Systems has grown significantly since it was founded in 1984 - its annual revenue was over $1billion by 2017 and jumping to over $1.3billion in 2019.

Historical Stock Data for Netscout Systems Inc (NTCT)

Date Open High Low Close Adj.Close Volume
2024-03-01 $21.56 $21.70 $21.05 $21.54 $21.54 677,970
2024-02-29 $21.55 $21.77 $21.50 $21.65 $21.65 771,760
2024-02-28 $21.60 $21.64 $21.30 $21.32 $21.32 373,590
2024-02-27 $21.63 $21.77 $21.47 $21.72 $21.72 442,894
2024-02-26 $21.61 $21.87 $21.46 $21.50 $21.50 478,165
2024-02-23 $21.39 $21.84 $21.11 $21.68 $21.68 535,653
2024-02-22 $21.18 $21.59 $21.13 $21.53 $21.53 512,861
2024-02-21 $22.03 $22.08 $21.07 $21.29 $21.29 607,753
2024-02-20 $22.02 $22.25 $21.97 $22.01 $22.01 489,552
2024-02-16 $21.93 $22.41 $21.64 $22.26 $22.26 644,558
2024-02-15 $21.68 $22.26 $21.28 $22.07 $22.07 1,058,464
2024-02-14 $20.04 $20.78 $19.96 $20.70 $20.70 734,594
2024-02-13 $20.70 $20.72 $19.82 $19.93 $19.93 757,621
2024-02-12 $21.19 $21.32 $21.02 $21.09 $21.09 520,284
2024-02-09 $20.74 $21.23 $20.70 $20.96 $20.96 430,457
2024-02-08 $20.78 $20.84 $20.42 $20.80 $20.80 447,699
2024-02-07 $21.39 $21.44 $20.63 $20.80 $20.80 547,327
2024-02-06 $20.91 $21.52 $20.91 $21.42 $21.42 589,137
2024-02-05 $21.17 $21.30 $20.68 $21.00 $21.00 500,584
2024-02-02 $21.66 $21.66 $21.15 $21.39 $21.39 401,953
2024-02-01 $21.50 $21.84 $21.48 $21.84 $21.84 494,852
2024-01-31 $21.50 $21.96 $21.27 $21.51 $21.51 628,672
2024-01-30 $22.23 $22.30 $21.42 $21.60 $21.60 1,091,707
2024-01-29 $22.39 $22.61 $22.09 $22.33 $22.33 541,825
2024-01-26 $23.16 $23.16 $22.20 $22.48 $22.48 1,126,441
2024-01-25 $24.22 $24.42 $21.89 $22.99 $22.99 1,141,315
2024-01-24 $22.02 $22.54 $21.59 $21.68 $21.68 955,979
2024-01-23 $22.39 $22.52 $21.77 $21.89 $21.89 638,477
2024-01-22 $21.94 $22.16 $21.74 $22.10 $22.10 545,528
2024-01-19 $22.03 $22.19 $21.63 $21.73 $21.73 688,493
2024-01-18 $21.85 $22.10 $21.61 $21.96 $21.96 458,720
2024-01-17 $21.83 $21.83 $21.39 $21.66 $21.66 502,474
2024-01-16 $22.09 $22.46 $22.02 $22.13 $22.13 729,274
2024-01-12 $22.37 $22.44 $22.04 $22.14 $22.14 412,457
2024-01-11 $22.05 $22.15 $21.68 $22.07 $22.07 484,452
2024-01-10 $21.22 $22.11 $21.20 $22.09 $22.09 610,792
2024-01-09 $21.11 $21.32 $20.95 $21.30 $21.30 762,896
2024-01-08 $20.86 $21.38 $20.72 $21.30 $21.30 583,142
2024-01-05 $20.70 $20.96 $20.51 $20.88 $20.88 635,550
2024-01-04 $21.15 $21.15 $20.75 $20.85 $20.85 666,724
2024-01-03 $21.35 $21.35 $20.95 $20.96 $20.96 532,137
2024-01-02 $21.67 $21.73 $21.29 $21.39 $21.39 695,286
2023-12-29 $22.18 $22.37 $21.87 $21.95 $21.95 389,463
2023-12-28 $22.29 $22.36 $22.11 $22.15 $22.15 292,868
2023-12-27 $22.53 $22.59 $22.27 $22.30 $22.30 380,797
2023-12-26 $22.63 $22.63 $22.40 $22.49 $22.49 245,961
2023-12-22 $22.58 $22.75 $22.43 $22.51 $22.51 445,881
2023-12-21 $22.60 $22.81 $22.09 $22.38 $22.38 544,986
2023-12-20 $22.80 $23.21 $22.53 $22.54 $22.54 645,445
2023-12-19 $22.65 $22.91 $22.45 $22.73 $22.73 519,617
2023-12-18 $22.85 $22.85 $22.36 $22.51 $22.51 583,022
2023-12-15 $22.82 $22.89 $22.39 $22.67 $22.67 7,752,380
2023-12-14 $22.17 $22.56 $21.90 $22.47 $22.47 1,608,229
2023-12-13 $21.08 $21.97 $20.97 $21.91 $21.91 1,197,619
2023-12-12 $21.55 $21.66 $20.90 $21.04 $21.04 537,407
2023-12-11 $21.45 $21.70 $21.29 $21.60 $21.60 1,044,438
2023-12-08 $21.40 $21.78 $21.14 $21.45 $21.45 940,483
2023-12-07 $21.00 $21.47 $20.94 $21.36 $21.36 479,628
2023-12-06 $20.66 $21.13 $20.61 $20.91 $20.91 497,944
2023-12-05 $20.69 $20.74 $20.39 $20.52 $20.52 759,753
2023-12-04 $20.47 $20.86 $20.30 $20.74 $20.74 702,640
2023-12-01 $20.05 $20.58 $20.04 $20.54 $20.54 557,494
2023-11-30 $20.33 $20.48 $19.94 $20.08 $20.08 693,150
2023-11-29 $20.25 $20.58 $20.22 $20.33 $20.33 700,512
2023-11-28 $20.39 $20.46 $20.11 $20.12 $20.12 309,614
2023-11-27 $20.58 $20.67 $20.37 $20.39 $20.39 442,736
2023-11-24 $20.57 $20.72 $20.39 $20.71 $20.71 202,789
2023-11-22 $20.50 $20.60 $20.37 $20.46 $20.46 236,270
2023-11-21 $20.62 $20.67 $20.39 $20.40 $20.40 407,854
2023-11-20 $20.38 $20.81 $20.23 $20.68 $20.68 483,325
2023-11-17 $20.08 $20.43 $20.08 $20.26 $20.26 889,575
2023-11-16 $20.68 $20.68 $19.74 $19.88 $19.88 584,597
2023-11-15 $21.10 $21.39 $20.73 $20.79 $20.79 482,725
2023-11-14 $20.48 $21.16 $20.40 $21.12 $21.12 609,400
2023-11-13 $20.31 $20.46 $20.09 $20.10 $20.10 406,083
2023-11-10 $20.21 $20.61 $20.07 $20.44 $20.44 550,145
2023-11-09 $20.79 $20.79 $20.22 $20.24 $20.24 448,288
2023-11-08 $21.12 $21.13 $20.50 $20.66 $20.66 456,803
2023-11-07 $21.36 $21.78 $21.09 $21.13 $21.13 611,992
2023-11-06 $21.58 $21.63 $21.34 $21.48 $21.48 495,825
2023-11-03 $22.14 $22.14 $21.36 $21.68 $21.68 568,835
2023-11-02 $22.40 $22.50 $21.37 $21.76 $21.76 500,351
2023-11-01 $21.72 $21.96 $21.71 $21.78 $21.78 462,222
2023-10-31 $21.85 $22.10 $21.80 $21.83 $21.83 596,498
2023-10-30 $22.33 $22.33 $21.58 $21.77 $21.77 427,418
2023-10-27 $22.40 $22.40 $21.95 $22.16 $22.16 407,707
2023-10-26 $22.44 $22.67 $22.28 $22.40 $22.40 422,034
2023-10-25 $22.06 $22.69 $22.06 $22.27 $22.27 511,686
2023-10-24 $21.95 $22.15 $21.80 $22.14 $22.14 453,104
2023-10-23 $22.25 $22.25 $21.81 $21.91 $21.91 713,045
2023-10-20 $22.83 $22.91 $22.24 $22.39 $22.39 1,271,978
2023-10-19 $23.18 $23.19 $22.57 $22.79 $22.79 935,532
2023-10-18 $23.07 $23.50 $22.92 $23.22 $23.22 944,249
2023-10-17 $21.15 $23.62 $21.15 $23.02 $23.02 3,991,754
2023-10-16 $26.86 $27.72 $26.82 $27.59 $27.59 566,114
2023-10-13 $26.51 $26.88 $26.50 $26.67 $26.67 457,841
2023-10-12 $26.73 $26.80 $26.38 $26.57 $26.57 397,011
2023-10-11 $26.59 $26.96 $26.39 $26.61 $26.61 465,804
2023-10-10 $26.87 $27.16 $26.60 $26.65 $26.65 441,535
2023-10-09 $26.30 $26.96 $26.22 $26.84 $26.84 410,946
2023-10-06 $25.98 $26.66 $25.63 $26.49 $26.49 486,331
2023-10-05 $26.16 $26.83 $25.79 $26.07 $26.07 689,072
2023-10-04 $28.02 $28.10 $25.91 $26.10 $26.10 1,024,230
2023-10-03 $28.09 $28.26 $27.81 $28.07 $28.07 305,533
2023-10-02 $28.04 $28.21 $27.83 $28.18 $28.18 321,901
2023-09-29 $28.46 $28.49 $27.99 $28.02 $28.02 445,366
2023-09-28 $28.07 $28.58 $28.03 $28.44 $28.44 409,484
2023-09-27 $28.11 $28.25 $27.96 $28.05 $28.05 281,583
2023-09-26 $27.70 $28.04 $27.70 $27.97 $27.97 361,919
2023-09-25 $27.90 $28.09 $27.50 $27.80 $27.80 370,058
2023-09-22 $27.91 $28.14 $27.91 $27.93 $27.93 369,422
2023-09-21 $27.86 $28.11 $27.66 $27.92 $27.92 352,466
2023-09-20 $28.14 $28.20 $27.89 $27.90 $27.90 333,900
2023-09-19 $28.11 $28.22 $27.94 $28.03 $28.03 260,527
2023-09-18 $28.01 $28.10 $27.90 $28.01 $28.01 342,011
2023-09-15 $27.78 $28.12 $27.52 $28.00 $28.00 2,198,171
2023-09-14 $27.58 $27.94 $27.58 $27.78 $27.78 443,368
2023-09-13 $27.72 $27.97 $27.48 $27.52 $27.52 478,914
2023-09-12 $27.91 $28.04 $27.74 $27.77 $27.77 335,659
2023-09-11 $27.55 $28.27 $27.55 $27.93 $27.93 474,261
2023-09-08 $27.58 $27.77 $27.35 $27.37 $27.37 364,821
2023-09-07 $27.81 $28.02 $27.62 $27.65 $27.65 374,420
2023-09-06 $27.71 $28.10 $27.60 $27.89 $27.89 410,251
2023-09-05 $28.46 $28.51 $27.62 $27.70 $27.70 447,192
2023-09-01 $28.61 $28.70 $28.15 $28.53 $28.53 391,026
2023-08-31 $28.72 $28.95 $28.53 $28.63 $28.63 537,348
2023-08-30 $28.42 $28.65 $28.41 $28.59 $28.59 311,874
2023-08-29 $28.44 $28.48 $28.29 $28.44 $28.44 226,294
2023-08-28 $28.25 $28.57 $28.25 $28.38 $28.38 318,197
2023-08-25 $28.05 $28.39 $28.03 $28.25 $28.25 228,457
2023-08-24 $28.08 $28.15 $27.95 $28.04 $28.04 307,591
2023-08-23 $28.22 $28.26 $28.01 $28.09 $28.09 209,208
2023-08-22 $27.84 $28.28 $27.84 $28.26 $28.26 250,422
2023-08-21 $27.87 $28.09 $27.60 $27.76 $27.76 398,202
2023-08-18 $28.06 $28.30 $27.88 $27.91 $27.91 439,749
2023-08-17 $28.10 $28.36 $28.07 $28.21 $28.21 279,595
2023-08-16 $27.87 $28.20 $27.84 $27.96 $27.96 325,385
2023-08-15 $27.81 $28.09 $27.76 $28.03 $28.03 293,318
2023-08-14 $28.00 $28.20 $27.88 $27.97 $27.97 341,588
2023-08-11 $27.89 $28.32 $27.85 $28.12 $28.12 334,530
2023-08-10 $27.95 $28.19 $27.81 $28.01 $28.01 446,899
2023-08-09 $28.23 $28.23 $27.70 $27.94 $27.94 448,035
2023-08-08 $27.90 $28.45 $27.85 $28.22 $28.22 319,977
2023-08-07 $27.99 $28.25 $27.99 $28.19 $28.19 344,714
2023-08-04 $27.99 $28.30 $27.82 $27.99 $27.99 433,111
2023-08-03 $27.77 $28.17 $27.56 $28.03 $28.03 409,420
2023-08-02 $27.99 $28.20 $27.85 $27.99 $27.99 291,447
2023-08-01 $27.86 $28.35 $27.58 $28.31 $28.31 393,958
2023-07-31 $27.60 $28.03 $27.58 $27.95 $27.95 388,054
2023-07-28 $28.33 $28.61 $27.64 $27.67 $27.67 513,801
2023-07-27 $30.11 $30.37 $27.82 $28.22 $28.22 836,308
2023-07-26 $29.44 $29.81 $29.14 $29.43 $29.43 496,676
2023-07-25 $29.85 $30.13 $29.47 $29.54 $29.54 379,903
2023-07-24 $29.83 $30.04 $29.41 $29.77 $29.77 350,934
2023-07-21 $30.36 $30.45 $29.71 $29.77 $29.77 561,084
2023-07-20 $30.33 $30.47 $30.07 $30.13 $30.13 291,653
2023-07-19 $30.21 $30.58 $29.98 $30.29 $30.29 388,729
2023-07-18 $29.75 $30.15 $29.59 $29.97 $29.97 279,890
2023-07-17 $29.81 $30.09 $29.61 $29.69 $29.69 328,491
2023-07-14 $30.68 $30.68 $29.54 $29.86 $29.86 395,119
2023-07-13 $30.66 $31.04 $30.53 $30.78 $30.78 257,660
2023-07-12 $30.82 $30.93 $30.55 $30.59 $30.59 348,931
2023-07-11 $30.57 $30.60 $30.33 $30.49 $30.49 176,311
2023-07-10 $30.31 $30.56 $30.12 $30.47 $30.47 204,472
2023-07-07 $30.30 $30.68 $30.30 $30.38 $30.38 205,630
2023-07-06 $30.01 $30.30 $29.75 $30.30 $30.30 292,293
2023-07-05 $30.56 $30.56 $30.22 $30.33 $30.33 319,448
2023-07-03 $30.76 $30.95 $30.60 $30.83 $30.83 151,610
2023-06-30 $31.38 $31.42 $30.90 $30.95 $30.95 418,661
2023-06-29 $30.41 $31.15 $30.41 $31.11 $31.11 318,468
2023-06-28 $29.57 $30.33 $29.47 $30.26 $30.26 407,018
2023-06-27 $29.08 $29.60 $29.08 $29.49 $29.49 235,267
2023-06-26 $29.49 $29.71 $29.10 $29.13 $29.13 176,888
2023-06-23 $29.67 $29.79 $29.30 $29.36 $29.36 507,559
2023-06-22 $29.69 $29.97 $29.63 $29.96 $29.96 275,860
2023-06-21 $29.59 $29.98 $29.49 $29.80 $29.80 319,234
2023-06-20 $29.51 $30.00 $29.51 $29.76 $29.76 370,555
2023-06-16 $29.73 $29.74 $29.17 $29.51 $29.51 1,318,216
2023-06-15 $29.35 $29.49 $29.11 $29.31 $29.31 278,308
2023-06-14 $29.57 $29.79 $29.25 $29.55 $29.55 355,487
2023-06-13 $30.10 $30.34 $29.64 $29.71 $29.71 412,477
2023-06-12 $30.14 $30.32 $29.97 $30.04 $30.04 283,515
2023-06-09 $30.14 $30.35 $30.07 $30.23 $30.23 324,528
2023-06-08 $30.55 $30.55 $29.99 $30.13 $30.13 237,393
2023-06-07 $30.43 $30.88 $30.08 $30.69 $30.69 395,339
2023-06-06 $30.02 $30.67 $29.58 $30.48 $30.48 439,661
2023-06-05 $30.78 $30.91 $29.81 $30.28 $30.28 528,551
2023-06-02 $30.43 $31.42 $30.25 $31.31 $31.31 400,913
2023-06-01 $30.31 $30.64 $30.14 $30.42 $30.42 311,714
2023-05-31 $30.56 $31.00 $30.19 $30.52 $30.52 1,089,337
2023-05-30 $31.09 $31.34 $30.57 $30.73 $30.73 255,312
2023-05-26 $31.16 $31.50 $30.89 $30.99 $30.99 338,648
2023-05-25 $30.59 $31.31 $30.59 $31.08 $31.08 264,171
2023-05-24 $30.76 $30.86 $30.38 $30.57 $30.57 305,082
2023-05-23 $31.20 $31.66 $30.95 $30.96 $30.96 288,726
2023-05-22 $31.11 $31.55 $31.02 $31.29 $31.29 356,627
2023-05-19 $31.07 $31.24 $30.79 $31.15 $31.15 417,008
2023-05-18 $29.94 $30.89 $29.86 $30.80 $30.80 608,269
2023-05-17 $29.63 $30.23 $29.38 $30.14 $30.14 467,789
2023-05-16 $29.72 $29.99 $29.43 $29.47 $29.47 348,908
2023-05-15 $29.79 $29.90 $29.39 $29.66 $29.66 317,450
2023-05-12 $29.15 $29.95 $29.03 $29.87 $29.87 301,058
2023-05-11 $29.03 $29.16 $28.47 $29.13 $29.13 295,765
2023-05-10 $29.28 $29.72 $28.96 $29.17 $29.17 349,929
2023-05-09 $29.22 $29.87 $28.75 $29.00 $29.00 358,377
2023-05-08 $29.76 $30.06 $29.09 $29.38 $29.38 400,376
2023-05-05 $28.73 $30.02 $28.73 $29.62 $29.62 494,195
2023-05-04 $27.50 $29.32 $27.24 $28.21 $28.21 564,323
2023-05-03 $26.22 $26.39 $25.90 $26.04 $26.04 457,528
2023-05-02 $26.79 $26.79 $25.96 $26.15 $26.15 404,459
2023-05-01 $27.10 $27.26 $26.85 $26.92 $26.92 550,540
2023-04-28 $27.27 $27.62 $27.11 $27.21 $27.21 391,274
2023-04-27 $27.33 $27.35 $26.95 $27.22 $27.22 316,922
2023-04-26 $27.46 $27.66 $27.13 $27.25 $27.25 227,384
2023-04-25 $28.31 $28.31 $27.52 $27.63 $27.63 346,030
2023-04-24 $28.34 $28.70 $28.28 $28.51 $28.51 359,305
2023-04-21 $28.48 $28.65 $28.10 $28.27 $28.27 1,026,351
2023-04-20 $28.02 $28.56 $27.97 $28.36 $28.36 494,761
2023-04-19 $28.35 $28.67 $28.03 $28.32 $28.32 502,770
2023-04-18 $28.82 $28.93 $28.25 $28.37 $28.37 457,442
2023-04-17 $29.30 $29.30 $28.57 $28.72 $28.72 378,369
2023-04-14 $29.11 $29.32 $28.97 $29.24 $29.24 342,248
2023-04-13 $28.88 $29.07 $28.80 $29.07 $29.07 183,337
2023-04-12 $29.03 $29.31 $28.73 $28.81 $28.81 265,497
2023-04-11 $29.15 $29.24 $28.70 $28.81 $28.81 347,488
2023-04-10 $28.93 $29.22 $28.85 $29.22 $29.22 348,695
2023-04-06 $28.76 $29.20 $28.66 $29.14 $29.14 268,122
2023-04-05 $28.41 $29.02 $28.31 $28.92 $28.92 328,776
2023-04-04 $28.39 $28.45 $28.16 $28.40 $28.40 300,197
2023-04-03 $28.49 $28.68 $28.16 $28.39 $28.39 293,029
2023-03-31 $28.28 $28.71 $28.25 $28.65 $28.65 405,349
2023-03-30 $28.38 $28.54 $28.17 $28.22 $28.22 147,127
2023-03-29 $28.53 $28.53 $27.93 $28.15 $28.15 332,258
2023-03-28 $28.13 $28.33 $28.02 $28.30 $28.30 226,701
2023-03-27 $28.42 $28.42 $28.10 $28.23 $28.23 227,124
2023-03-24 $27.73 $28.31 $27.71 $28.20 $28.20 284,193
2023-03-23 $27.91 $28.32 $27.64 $27.78 $27.78 275,460
2023-03-22 $28.41 $28.57 $27.79 $27.79 $27.79 314,175
2023-03-21 $28.58 $28.86 $28.21 $28.52 $28.52 360,069
2023-03-20 $27.93 $28.52 $27.93 $28.31 $28.31 541,952
2023-03-17 $27.86 $28.18 $27.55 $27.75 $27.75 2,412,518
2023-03-16 $27.21 $27.92 $27.00 $27.86 $27.86 418,489
2023-03-15 $27.15 $27.58 $26.99 $27.44 $27.44 426,774
2023-03-14 $27.63 $27.82 $27.39 $27.63 $27.63 435,097
2023-03-13 $27.22 $27.28 $26.69 $27.13 $27.13 597,012
2023-03-10 $27.60 $27.91 $27.42 $27.53 $27.53 404,003
2023-03-09 $27.71 $27.81 $27.40 $27.73 $27.73 384,147
2023-03-08 $27.55 $27.77 $27.37 $27.65 $27.65 296,771
2023-03-07 $27.80 $27.80 $27.30 $27.61 $27.61 356,497
2023-03-06 $28.23 $28.44 $27.66 $27.80 $27.80 391,932
2023-03-03 $28.14 $28.31 $28.02 $28.30 $28.30 276,336
2023-03-02 $28.03 $28.14 $27.67 $28.00 $28.00 298,789
2023-03-01 $28.25 $28.41 $27.86 $28.10 $28.10 483,886
2023-02-28 $28.29 $28.51 $27.95 $28.44 $28.44 637,764
2023-02-27 $28.80 $28.94 $28.19 $28.33 $28.33 457,268
2023-02-24 $28.79 $28.96 $28.44 $28.64 $28.64 309,505
2023-02-23 $29.43 $29.61 $28.97 $29.20 $29.20 226,650
2023-02-22 $29.45 $29.61 $29.16 $29.31 $29.31 386,889
2023-02-21 $29.70 $29.75 $29.18 $29.33 $29.33 307,422
2023-02-17 $30.40 $30.40 $29.68 $29.97 $29.97 493,929
2023-02-16 $30.10 $30.40 $30.00 $30.21 $30.21 358,447
2023-02-15 $30.00 $30.40 $30.00 $30.30 $30.30 347,760
2023-02-14 $30.09 $30.69 $30.04 $30.23 $30.23 322,517
2023-02-13 $29.81 $30.53 $29.65 $30.36 $30.36 440,500
2023-02-10 $30.08 $30.44 $29.77 $29.90 $29.90 328,617
2023-02-09 $30.92 $31.00 $30.19 $30.38 $30.38 287,620
2023-02-08 $30.68 $30.97 $30.49 $30.67 $30.67 306,734
2023-02-07 $30.91 $31.04 $30.41 $30.87 $30.87 348,206
2023-02-06 $31.52 $31.82 $31.06 $31.15 $31.15 374,057
2023-02-03 $32.13 $32.20 $31.51 $31.87 $31.87 429,703
2023-02-02 $32.37 $32.73 $32.16 $32.57 $32.57 383,766
2023-02-01 $31.85 $32.53 $31.65 $32.32 $32.32 528,841
2023-01-31 $31.47 $32.15 $31.16 $32.10 $32.10 637,010
2023-01-30 $31.67 $32.30 $31.61 $31.66 $31.66 471,822
2023-01-27 $35.84 $36.01 $31.74 $31.87 $31.87 1,315,486
2023-01-26 $34.56 $36.24 $34.55 $36.06 $36.06 934,144
2023-01-25 $31.43 $31.75 $31.17 $31.65 $31.65 425,039
2023-01-24 $31.82 $31.95 $31.55 $31.75 $31.75 378,882
2023-01-23 $31.46 $31.85 $31.32 $31.78 $31.78 349,541
2023-01-20 $30.80 $31.36 $30.44 $31.32 $31.32 674,708
2023-01-19 $31.15 $31.28 $30.60 $30.65 $30.65 416,291
2023-01-18 $31.62 $31.98 $31.07 $31.12 $31.12 395,607
2023-01-17 $31.53 $31.77 $31.23 $31.48 $31.48 436,789
2023-01-13 $31.62 $31.86 $31.59 $31.68 $31.68 244,858
2023-01-12 $31.72 $32.09 $31.60 $31.96 $31.96 332,486
2023-01-11 $31.81 $31.90 $31.24 $31.63 $31.63 393,425
2023-01-10 $31.81 $31.81 $31.10 $31.65 $31.65 406,427
2023-01-09 $32.27 $32.55 $31.85 $31.90 $31.90 384,684
2023-01-06 $31.76 $32.34 $31.69 $32.12 $32.12 288,471
2023-01-05 $32.16 $32.34 $31.55 $31.56 $31.56 321,753
2023-01-04 $32.61 $32.77 $32.06 $32.33 $32.33 402,624
2023-01-03 $32.76 $32.92 $32.12 $32.40 $32.40 742,207
2022-12-30 $32.42 $32.62 $32.21 $32.51 $32.51 335,606
2022-12-29 $32.28 $32.64 $32.14 $32.57 $32.57 198,070
2022-12-28 $32.57 $32.72 $31.89 $31.89 $31.89 201,003
2022-12-27 $32.74 $32.87 $32.32 $32.55 $32.55 188,810
2022-12-23 $32.66 $32.77 $32.39 $32.63 $32.63 163,637
2022-12-22 $32.83 $32.87 $32.29 $32.65 $32.65 342,960
2022-12-21 $32.91 $33.30 $32.55 $32.94 $32.94 322,230
2022-12-20 $32.71 $33.28 $32.54 $32.66 $32.66 310,169
2022-12-19 $32.21 $33.06 $31.90 $32.86 $32.86 611,609
2022-12-16 $33.06 $33.34 $31.80 $32.16 $32.16 3,849,428
2022-12-15 $34.19 $34.34 $33.41 $33.47 $33.47 439,300
2022-12-14 $34.72 $35.10 $34.29 $34.57 $34.57 336,487
2022-12-13 $35.64 $35.68 $34.68 $34.78 $34.78 439,197
2022-12-12 $34.99 $35.08 $34.46 $34.72 $34.72 295,397
2022-12-09 $35.71 $35.82 $34.63 $34.74 $34.74 423,444
2022-12-08 $35.58 $36.00 $35.24 $35.81 $35.81 413,495
2022-12-07 $35.42 $35.51 $35.12 $35.35 $35.35 314,380
2022-12-06 $36.25 $36.25 $35.06 $35.40 $35.40 375,117
2022-12-05 $37.42 $37.46 $35.78 $36.11 $36.11 417,591
2022-12-02 $37.64 $37.78 $37.27 $37.75 $37.75 387,317
2022-12-01 $36.87 $38.02 $36.87 $37.90 $37.90 591,553
2022-11-30 $36.35 $37.37 $36.11 $37.28 $37.28 724,711
2022-11-29 $36.85 $36.94 $36.58 $36.70 $36.70 313,330
2022-11-28 $37.50 $37.50 $36.76 $36.99 $36.99 287,634
2022-11-25 $37.21 $37.94 $37.21 $37.73 $37.73 120,643
2022-11-23 $37.17 $37.78 $37.17 $37.29 $37.29 207,796
2022-11-22 $37.51 $37.57 $37.02 $37.30 $37.30 230,504
2022-11-21 $37.20 $37.56 $37.01 $37.51 $37.51 401,680
2022-11-18 $36.93 $37.65 $36.67 $37.37 $37.37 499,005
2022-11-17 $35.61 $36.47 $35.54 $36.42 $36.42 304,758
2022-11-16 $35.55 $36.00 $35.34 $35.83 $35.83 352,594
2022-11-15 $35.33 $35.91 $35.25 $35.72 $35.72 527,972
2022-11-14 $34.45 $35.35 $34.36 $35.05 $35.05 523,471
2022-11-11 $34.61 $34.92 $34.27 $34.58 $34.58 395,309
2022-11-10 $34.88 $35.05 $34.47 $34.82 $34.82 454,862
2022-11-09 $34.34 $34.72 $33.56 $33.81 $33.81 655,033
2022-11-08 $34.67 $35.44 $34.37 $34.59 $34.59 640,247
2022-11-07 $35.17 $35.17 $34.32 $34.50 $34.50 696,008
2022-11-04 $35.19 $35.39 $34.36 $34.90 $34.90 530,013
2022-11-03 $34.57 $35.38 $34.49 $35.17 $35.17 480,472
2022-11-02 $35.83 $36.08 $35.03 $35.03 $35.03 734,315
2022-11-01 $35.69 $36.06 $35.45 $36.02 $36.02 518,725
2022-10-31 $35.63 $36.21 $35.47 $35.92 $35.92 404,686
2022-10-28 $34.87 $35.87 $34.79 $35.74 $35.74 415,425
2022-10-27 $35.35 $36.24 $34.70 $34.76 $34.76 574,697
2022-10-26 $35.58 $36.21 $35.46 $35.53 $35.53 526,201
2022-10-25 $35.29 $36.08 $35.19 $35.58 $35.58 474,320
2022-10-24 $34.94 $35.45 $34.69 $35.30 $35.30 348,764
2022-10-21 $34.32 $35.21 $34.25 $34.94 $34.94 765,202
2022-10-20 $33.54 $34.63 $33.54 $34.11 $34.11 495,456
2022-10-19 $33.64 $33.93 $33.29 $33.61 $33.61 418,463
2022-10-18 $33.76 $34.27 $33.54 $33.95 $33.95 384,554
2022-10-17 $32.93 $33.72 $32.93 $33.40 $33.40 774,347
2022-10-14 $32.43 $32.69 $31.80 $32.34 $32.34 364,054
2022-10-13 $31.30 $32.56 $31.03 $32.34 $32.34 593,425
2022-10-12 $31.52 $31.80 $31.34 $31.54 $31.54 284,082
2022-10-11 $31.79 $31.88 $31.12 $31.49 $31.49 410,267
2022-10-10 $32.32 $32.34 $31.64 $31.77 $31.77 528,923
2022-10-07 $32.49 $32.57 $32.00 $32.34 $32.34 509,617
2022-10-06 $32.64 $33.10 $32.56 $32.67 $32.67 456,942
2022-10-05 $32.31 $32.80 $32.16 $32.67 $32.67 299,683
2022-10-04 $31.81 $32.72 $31.81 $32.62 $32.62 536,308
2022-10-03 $31.69 $31.77 $31.39 $31.50 $31.50 489,975
2022-09-30 $31.25 $31.78 $31.25 $31.32 $31.32 809,942
2022-09-29 $31.46 $31.53 $30.90 $31.24 $31.24 376,865
2022-09-28 $31.36 $31.70 $31.28 $31.54 $31.54 589,371
2022-09-27 $31.43 $31.57 $31.02 $31.22 $31.22 451,148
2022-09-26 $31.30 $31.98 $31.11 $31.12 $31.12 549,283
2022-09-23 $31.77 $31.77 $31.24 $31.62 $31.62 512,322
2022-09-22 $32.12 $32.37 $31.93 $31.95 $31.95 510,375
2022-09-21 $32.42 $32.95 $32.26 $32.29 $32.29 555,884
2022-09-20 $32.18 $32.54 $32.03 $32.32 $32.32 475,230
2022-09-19 $32.33 $32.60 $31.77 $32.40 $32.40 545,759
2022-09-16 $32.73 $33.20 $32.16 $32.61 $32.61 6,174,727
2022-09-15 $32.73 $33.13 $32.38 $32.83 $32.83 798,861
2022-09-14 $32.65 $33.24 $32.52 $33.01 $33.01 823,414
2022-09-13 $33.12 $33.23 $32.44 $32.65 $32.65 795,085
2022-09-12 $31.04 $33.88 $31.00 $33.60 $33.60 1,707,123
2022-09-09 $30.39 $30.91 $30.23 $30.72 $30.72 435,909
2022-09-08 $29.98 $30.39 $29.84 $30.21 $30.21 421,442
2022-09-07 $29.84 $30.30 $29.72 $30.21 $30.21 597,048
2022-09-06 $30.56 $30.70 $28.69 $29.77 $29.77 1,307,980
2022-09-02 $31.40 $31.53 $30.56 $30.78 $30.78 540,765
2022-09-01 $31.45 $31.64 $30.85 $31.22 $31.22 790,185
2022-08-31 $32.18 $32.27 $31.68 $31.74 $31.74 630,333
2022-08-30 $32.27 $32.46 $31.92 $32.00 $32.00 497,841
2022-08-29 $32.24 $32.43 $32.17 $32.19 $32.19 342,449
2022-08-26 $32.76 $33.10 $32.43 $32.52 $32.52 445,643
2022-08-25 $32.65 $33.19 $32.47 $32.93 $32.93 280,904
2022-08-24 $32.47 $32.66 $32.33 $32.51 $32.51 333,288
2022-08-23 $32.82 $32.93 $32.44 $32.45 $32.45 303,297
2022-08-22 $33.13 $33.13 $32.60 $32.77 $32.77 371,153
2022-08-19 $33.40 $33.52 $33.27 $33.35 $33.35 329,900
2022-08-18 $33.22 $33.67 $33.22 $33.55 $33.55 390,050
2022-08-17 $33.17 $33.41 $32.64 $33.09 $33.09 372,269
2022-08-16 $33.12 $33.43 $32.85 $33.31 $33.31 508,904
2022-08-15 $32.42 $33.33 $32.41 $33.21 $33.21 774,365
2022-08-12 $33.07 $33.53 $32.59 $32.75 $32.75 621,318
2022-08-11 $33.89 $33.93 $33.02 $33.08 $33.08 703,400
2022-08-10 $33.63 $34.19 $33.28 $33.89 $33.89 498,030
2022-08-09 $33.67 $34.17 $33.49 $33.66 $33.66 550,497
2022-08-08 $33.74 $34.38 $33.74 $33.95 $33.95 541,447
2022-08-05 $34.05 $34.20 $33.55 $33.79 $33.79 609,414
2022-08-04 $35.56 $35.56 $33.67 $34.47 $34.47 642,660
2022-08-03 $35.04 $35.61 $34.96 $35.28 $35.28 477,132
2022-08-02 $35.27 $35.58 $34.95 $34.97 $34.97 314,512
2022-08-01 $35.46 $35.73 $35.07 $35.30 $35.30 380,585
2022-07-29 $35.25 $35.70 $35.15 $35.58 $35.58 346,027
2022-07-28 $34.81 $35.43 $34.45 $35.20 $35.20 251,864
2022-07-27 $34.26 $34.86 $34.04 $34.64 $34.64 303,182
2022-07-26 $33.44 $34.14 $33.15 $33.99 $33.99 534,914
2022-07-25 $33.50 $33.52 $33.13 $33.42 $33.42 344,691
2022-07-22 $33.50 $33.58 $33.08 $33.34 $33.34 414,382
2022-07-21 $32.76 $33.42 $32.65 $33.39 $33.39 442,019
2022-07-20 $32.89 $33.15 $32.28 $32.94 $32.94 447,473
2022-07-19 $32.52 $32.93 $32.50 $32.76 $32.76 413,790
2022-07-18 $33.12 $33.28 $31.98 $32.15 $32.15 592,200
2022-07-15 $32.04 $32.95 $31.59 $32.85 $32.85 1,830,128
2022-07-14 $30.89 $31.59 $30.69 $31.53 $31.53 680,034
2022-07-13 $31.74 $31.95 $30.55 $31.25 $31.25 973,551
2022-07-12 $31.95 $32.62 $31.75 $31.99 $31.99 1,029,382
2022-07-11 $32.30 $32.67 $31.71 $31.92 $31.92 1,127,868
2022-07-08 $33.04 $33.69 $32.60 $32.82 $32.82 705,809
2022-07-07 $32.90 $33.33 $32.67 $33.06 $33.06 527,864
2022-07-06 $33.40 $33.83 $32.39 $32.60 $32.60 452,674
2022-07-05 $33.10 $33.48 $32.54 $33.39 $33.39 521,947
2022-07-01 $33.54 $34.04 $33.30 $33.64 $33.64 443,813
2022-06-30 $33.88 $34.24 $33.65 $33.85 $33.85 583,630
2022-06-29 $34.18 $34.54 $33.90 $34.36 $34.36 334,465
2022-06-28 $35.35 $35.49 $34.01 $34.13 $34.13 486,878
2022-06-27 $34.95 $35.62 $34.77 $35.36 $35.36 401,952
2022-06-24 $34.20 $35.05 $33.53 $34.74 $34.74 542,052
2022-06-23 $33.96 $34.37 $33.06 $33.87 $33.87 318,625
2022-06-22 $33.21 $34.19 $33.21 $33.90 $33.90 322,906
2022-06-21 $33.17 $33.84 $32.94 $33.58 $33.58 323,244
2022-06-17 $32.95 $33.48 $32.65 $32.93 $32.93 1,131,320
2022-06-16 $33.35 $33.38 $32.12 $32.50 $32.50 439,065
2022-06-15 $33.68 $34.38 $33.47 $34.00 $34.00 432,086
2022-06-14 $33.64 $34.04 $32.46 $33.60 $33.60 438,194
2022-06-13 $34.53 $34.85 $33.12 $33.39 $33.39 424,488
2022-06-10 $34.45 $35.17 $34.38 $34.97 $34.97 331,250
2022-06-09 $35.24 $35.62 $34.79 $34.83 $34.83 302,469
2022-06-08 $35.18 $35.67 $35.07 $35.10 $35.10 249,194
2022-06-07 $34.96 $35.57 $34.88 $35.40 $35.40 307,423
2022-06-06 $35.20 $35.72 $35.01 $35.35 $35.35 471,441
2022-06-03 $35.13 $35.67 $34.83 $35.52 $35.52 606,760
2022-06-02 $34.74 $35.58 $34.33 $35.43 $35.43 450,552
2022-06-01 $34.51 $35.11 $34.19 $34.83 $34.83 612,236
2022-05-31 $36.20 $36.69 $33.51 $34.33 $34.33 1,444,327
2022-05-27 $37.07 $37.68 $36.72 $37.65 $37.65 429,605
2022-05-26 $36.45 $37.39 $36.36 $36.98 $36.98 424,223
2022-05-25 $35.82 $36.96 $35.82 $36.55 $36.55 431,578
2022-05-24 $36.09 $36.46 $34.96 $36.09 $36.09 663,864
2022-05-23 $35.88 $36.66 $35.75 $36.09 $36.09 632,189
2022-05-20 $35.15 $35.60 $34.33 $35.60 $35.60 539,159
2022-05-19 $34.83 $35.24 $34.21 $35.01 $35.01 1,048,151
2022-05-18 $34.83 $35.35 $34.53 $35.18 $35.18 780,059
2022-05-17 $34.51 $35.27 $34.47 $34.99 $34.99 448,178
2022-05-16 $34.45 $34.98 $34.29 $34.32 $34.32 595,074
2022-05-13 $33.20 $34.66 $33.20 $34.46 $34.46 783,936
2022-05-12 $33.14 $33.41 $32.37 $33.08 $33.08 813,426
2022-05-11 $33.11 $34.67 $33.07 $33.32 $33.32 875,574
2022-05-10 $32.24 $33.81 $32.05 $33.38 $33.38 1,110,819
2022-05-09 $31.95 $32.98 $31.83 $32.25 $32.25 714,048
2022-05-06 $31.23 $32.44 $30.98 $32.42 $32.42 741,355
2022-05-05 $30.97 $32.04 $30.28 $31.19 $31.19 697,009
2022-05-04 $31.31 $31.38 $30.31 $31.24 $31.24 347,363
2022-05-03 $31.36 $31.84 $31.01 $31.21 $31.21 323,313
2022-05-02 $30.85 $31.68 $30.68 $31.44 $31.44 629,026
2022-04-29 $31.62 $31.84 $30.67 $30.80 $30.80 398,212
2022-04-28 $31.16 $32.00 $30.75 $31.87 $31.87 290,318
2022-04-27 $31.50 $31.65 $30.88 $30.97 $30.97 354,015
2022-04-26 $32.30 $32.30 $31.31 $31.43 $31.43 416,608
2022-04-25 $32.21 $32.55 $31.52 $32.51 $32.51 342,368
2022-04-22 $32.83 $33.06 $32.26 $32.30 $32.30 322,830
2022-04-21 $33.75 $33.86 $32.89 $32.97 $32.97 216,027
2022-04-20 $33.14 $33.79 $33.13 $33.46 $33.46 180,050
2022-04-19 $32.68 $33.25 $32.68 $32.86 $32.86 283,610
2022-04-18 $33.05 $33.44 $32.35 $32.70 $32.70 302,486
2022-04-14 $32.65 $33.64 $32.65 $33.24 $33.24 752,116
2022-04-13 $31.78 $32.49 $31.78 $32.42 $32.42 437,557
2022-04-12 $31.50 $32.01 $31.46 $31.79 $31.79 301,448
2022-04-11 $31.62 $31.75 $31.16 $31.32 $31.32 296,886
2022-04-08 $31.95 $32.06 $31.48 $31.80 $31.80 438,572
2022-04-07 $31.43 $31.72 $31.23 $31.63 $31.63 448,724
2022-04-06 $31.27 $31.57 $30.97 $31.39 $31.39 415,041
2022-04-05 $32.25 $32.48 $31.35 $31.48 $31.48 221,393
2022-04-04 $32.23 $32.39 $31.84 $32.29 $32.29 247,682
2022-04-01 $32.12 $32.66 $31.70 $32.22 $32.22 416,548
2022-03-31 $32.34 $32.67 $31.99 $32.08 $32.08 449,876
2022-03-30 $33.03 $33.38 $32.30 $32.39 $32.39 360,694
2022-03-29 $32.57 $33.06 $32.42 $33.01 $33.01 371,223
2022-03-28 $32.55 $32.63 $32.08 $32.35 $32.35 239,055
2022-03-25 $32.68 $33.07 $32.44 $32.71 $32.71 264,168
2022-03-24 $32.26 $32.66 $32.12 $32.58 $32.58 244,950
2022-03-23 $32.33 $32.62 $31.98 $32.05 $32.05 299,280
2022-03-22 $32.02 $33.13 $32.02 $32.33 $32.33 323,240
2022-03-21 $31.83 $32.40 $31.37 $31.95 $31.95 445,058
2022-03-18 $31.74 $31.94 $31.30 $31.52 $31.52 1,570,405
2022-03-17 $31.94 $32.14 $31.44 $31.75 $31.75 606,123
2022-03-16 $31.19 $31.96 $29.77 $31.86 $31.86 376,956
2022-03-15 $30.83 $31.22 $30.09 $31.08 $31.08 415,964
2022-03-14 $31.96 $31.96 $30.25 $30.56 $30.56 361,911
2022-03-11 $30.93 $31.60 $30.76 $31.49 $31.49 736,695
2022-03-10 $30.57 $30.87 $30.10 $30.83 $30.83 323,460
2022-03-09 $30.86 $31.82 $30.62 $30.84 $30.84 294,038
2022-03-08 $31.18 $31.57 $30.24 $30.27 $30.27 435,372
2022-03-07 $31.47 $32.08 $31.09 $31.17 $31.17 402,082
2022-03-04 $31.41 $31.79 $31.32 $31.66 $31.66 538,200
2022-03-03 $31.55 $31.73 $31.22 $31.71 $31.71 420,124
2022-03-02 $30.21 $31.56 $29.77 $31.46 $31.46 382,572
2022-03-01 $30.93 $31.02 $29.80 $30.20 $30.20 1,114,237
2022-02-28 $31.09 $31.26 $30.65 $31.13 $31.13 504,310
2022-02-25 $30.92 $31.61 $30.50 $31.36 $31.36 351,108
2022-02-24 $29.61 $31.00 $28.86 $30.88 $30.88 522,759
2022-02-23 $30.90 $31.20 $30.20 $30.29 $30.29 383,322
2022-02-22 $31.03 $31.20 $30.49 $30.69 $30.69 379,592
2022-02-18 $31.50 $31.58 $30.80 $31.09 $31.09 1,174,730
2022-02-17 $31.90 $31.99 $31.17 $31.38 $31.38 579,845
2022-02-16 $32.00 $32.31 $31.14 $32.26 $32.26 348,322
2022-02-15 $32.16 $32.39 $31.37 $32.16 $32.16 509,429
2022-02-14 $30.68 $32.00 $30.58 $31.86 $31.86 742,616
2022-02-11 $31.14 $31.18 $30.36 $30.57 $30.57 287,056
2022-02-10 $31.33 $31.79 $30.90 $31.08 $31.08 325,376
2022-02-09 $31.59 $31.81 $31.34 $31.68 $31.68 260,335
2022-02-08 $31.48 $31.56 $31.18 $31.45 $31.45 342,239
2022-02-07 $31.05 $31.62 $31.00 $31.42 $31.42 247,618
2022-02-04 $30.78 $31.45 $30.56 $31.03 $31.03 309,637
2022-02-03 $30.63 $31.21 $30.52 $30.78 $30.78 453,230
2022-02-02 $31.33 $31.83 $30.19 $31.15 $31.15 359,177
2022-02-01 $31.13 $31.64 $30.40 $31.59 $31.59 543,353
2022-01-31 $30.94 $31.55 $29.99 $31.55 $31.55 420,602
2022-01-28 $31.57 $31.70 $30.18 $31.09 $31.09 431,431
2022-01-27 $30.00 $31.72 $29.64 $31.40 $31.40 628,508
2022-01-26 $29.99 $30.32 $29.07 $29.34 $29.34 451,280
2022-01-25 $30.13 $30.20 $29.31 $29.80 $29.80 364,641
2022-01-24 $29.75 $30.49 $29.18 $30.44 $30.44 474,337
2022-01-21 $30.50 $31.05 $29.95 $30.11 $30.11 669,043
2022-01-20 $30.72 $31.53 $30.41 $30.49 $30.49 433,592
2022-01-19 $30.95 $31.17 $30.58 $30.60 $30.60 459,088
2022-01-18 $31.33 $31.87 $30.82 $30.95 $30.95 343,066
2022-01-14 $31.06 $31.94 $30.90 $31.62 $31.62 339,708
2022-01-13 $31.98 $32.18 $31.21 $31.32 $31.32 202,550
2022-01-12 $32.15 $32.32 $31.71 $31.76 $31.76 356,658
2022-01-11 $31.77 $32.06 $31.14 $32.02 $32.02 315,223
2022-01-10 $31.23 $31.81 $30.94 $31.79 $31.79 320,773
2022-01-07 $32.11 $32.25 $31.26 $31.32 $31.32 264,636
2022-01-06 $32.20 $32.55 $32.09 $32.12 $32.12 218,760
2022-01-05 $33.94 $33.94 $32.14 $32.24 $32.24 404,671
2022-01-04 $33.27 $33.57 $32.32 $32.90 $32.90 317,625
2022-01-03 $33.21 $33.67 $32.87 $33.37 $33.37 328,315
2021-12-31 $33.41 $33.86 $33.04 $33.08 $33.08 225,145
2021-12-30 $33.87 $33.97 $33.34 $33.35 $33.35 218,134
2021-12-29 $33.78 $34.05 $32.22 $33.94 $33.94 184,757
2021-12-28 $33.86 $33.90 $31.96 $33.73 $33.73 186,276
2021-12-27 $33.35 $33.99 $33.15 $33.96 $33.96 194,454
2021-12-23 $33.51 $33.68 $33.20 $33.23 $33.23 369,275
2021-12-22 $32.71 $33.64 $32.25 $33.30 $33.30 225,411
2021-12-21 $32.43 $32.98 $32.14 $32.88 $32.88 435,524
2021-12-20 $31.93 $32.23 $31.22 $32.10 $32.10 585,456
2021-12-17 $31.91 $32.84 $31.65 $32.46 $32.46 1,663,478
2021-12-16 $33.09 $33.14 $31.71 $31.96 $31.96 429,169
2021-12-15 $31.88 $32.98 $31.76 $32.98 $32.98 475,802
2021-12-14 $32.16 $32.79 $31.75 $31.96 $31.96 316,293
2021-12-13 $31.93 $32.77 $31.71 $32.21 $32.21 442,171
2021-12-10 $32.13 $32.56 $31.70 $32.03 $32.03 342,087
2021-12-09 $31.34 $32.03 $31.34 $31.90 $31.90 515,767
2021-12-08 $31.27 $31.75 $30.99 $31.44 $31.44 356,999
2021-12-07 $30.60 $31.38 $30.46 $31.17 $31.17 503,680
2021-12-06 $29.93 $30.51 $29.13 $30.39 $30.39 430,268
2021-12-03 $29.62 $29.73 $29.23 $29.63 $29.63 447,606
2021-12-02 $29.00 $29.75 $28.74 $29.55 $29.55 604,849
2021-12-01 $30.37 $30.57 $28.83 $28.85 $28.85 698,238
2021-11-30 $30.06 $30.17 $29.60 $29.90 $29.90 459,020
2021-11-29 $30.12 $30.46 $29.81 $30.17 $30.17 581,306
2021-11-26 $30.13 $30.28 $29.62 $30.11 $30.11 288,986
2021-11-24 $30.90 $31.13 $30.71 $30.89 $30.89 298,575
2021-11-23 $30.62 $31.05 $30.45 $31.02 $31.02 605,993
2021-11-22 $30.73 $31.30 $30.72 $30.78 $30.78 524,013
2021-11-19 $31.42 $31.50 $30.65 $30.73 $30.73 440,419
2021-11-18 $31.66 $31.73 $30.99 $31.59 $31.59 507,295
2021-11-17 $32.03 $32.20 $31.65 $31.67 $31.67 468,227
2021-11-16 $32.01 $32.36 $31.89 $32.21 $32.21 478,399
2021-11-15 $32.80 $32.84 $32.00 $32.15 $32.15 569,134
2021-11-12 $32.88 $32.88 $32.23 $32.24 $32.24 371,739
2021-11-11 $32.46 $33.06 $32.29 $32.75 $32.75 333,411
2021-11-10 $32.25 $32.57 $31.88 $32.47 $32.47 691,106
2021-11-09 $32.56 $33.46 $32.30 $32.44 $32.44 1,234,303
2021-11-08 $34.00 $34.35 $33.26 $33.46 $33.46 861,834
2021-11-05 $33.64 $34.33 $33.31 $33.94 $33.94 914,568
2021-11-04 $33.06 $34.87 $32.41 $33.12 $33.12 16,146,627
2021-11-03 $31.81 $33.54 $31.48 $33.05 $33.05 1,733,149
2021-11-02 $30.21 $32.40 $30.02 $31.97 $31.97 2,201,548
2021-11-01 $27.08 $28.42 $27.08 $28.28 $28.28 321,558
2021-10-29 $26.70 $27.28 $26.65 $27.06 $27.06 345,901
2021-10-28 $26.72 $27.16 $26.71 $26.81 $26.81 286,158
2021-10-27 $26.67 $27.02 $26.67 $26.68 $26.68 281,071
2021-10-26 $26.86 $27.09 $26.61 $26.64 $26.64 349,334
2021-10-25 $27.01 $27.01 $26.63 $26.78 $26.78 305,960
2021-10-22 $27.10 $27.29 $26.90 $26.94 $26.94 238,527
2021-10-21 $27.46 $27.63 $26.96 $27.10 $27.10 330,304
2021-10-20 $27.29 $27.72 $27.13 $27.55 $27.55 225,361
2021-10-19 $27.40 $27.40 $27.01 $27.29 $27.29 431,606
2021-10-18 $27.84 $28.00 $27.34 $27.41 $27.41 327,596
2021-10-15 $28.03 $28.29 $27.74 $27.95 $27.95 456,218
2021-10-14 $27.24 $27.74 $27.00 $27.68 $27.68 333,869
2021-10-13 $26.81 $27.05 $26.79 $26.92 $26.92 265,973
2021-10-12 $26.95 $27.12 $26.81 $26.83 $26.83 219,776
2021-10-11 $26.96 $27.27 $26.92 $26.95 $26.95 279,750
2021-10-08 $27.70 $27.88 $26.95 $26.96 $26.96 261,863
2021-10-07 $27.59 $28.15 $27.52 $27.62 $27.62 321,367
2021-10-06 $26.90 $27.36 $26.75 $27.30 $27.30 321,355
2021-10-05 $26.99 $27.52 $26.93 $27.21 $27.21 214,628
2021-10-04 $27.08 $27.39 $26.66 $26.97 $26.97 343,777
2021-10-01 $27.10 $27.36 $26.87 $27.10 $27.10 193,305
2021-09-30 $27.27 $27.38 $26.93 $26.95 $26.95 239,952
2021-09-29 $27.13 $27.37 $26.75 $27.19 $27.19 228,989
2021-09-28 $27.55 $27.55 $26.86 $26.92 $26.92 282,225
2021-09-27 $27.43 $27.94 $27.41 $27.63 $27.63 268,197
2021-09-24 $26.94 $27.48 $26.89 $27.38 $27.38 183,250
2021-09-23 $26.91 $27.42 $26.45 $27.09 $27.09 386,480
2021-09-22 $26.41 $27.02 $26.33 $26.85 $26.85 393,051
2021-09-21 $26.62 $26.87 $26.14 $26.19 $26.19 362,560
2021-09-20 $26.56 $27.23 $26.01 $26.45 $26.45 318,637
2021-09-17 $27.06 $27.24 $26.64 $26.91 $26.91 1,353,866
2021-09-16 $27.36 $27.46 $26.97 $27.21 $27.21 394,122
2021-09-15 $27.01 $27.47 $26.90 $27.38 $27.38 322,548
2021-09-14 $27.18 $27.20 $26.73 $26.92 $26.92 339,705
2021-09-13 $26.98 $27.28 $26.84 $27.05 $27.05 261,510
2021-09-10 $27.02 $27.11 $26.69 $26.84 $26.84 241,586
2021-09-09 $26.78 $27.14 $26.77 $26.92 $26.92 369,902
2021-09-08 $26.47 $26.84 $26.33 $26.81 $26.81 333,004
2021-09-07 $26.90 $26.92 $26.18 $26.41 $26.41 366,454
2021-09-03 $27.20 $27.33 $26.93 $26.98 $26.98 1,075,543
2021-09-02 $27.16 $27.43 $27.08 $27.21 $27.21 345,153
2021-09-01 $27.40 $27.40 $26.63 $27.17 $27.17 540,325
2021-08-31 $27.68 $27.86 $27.39 $27.42 $27.42 229,827
2021-08-30 $28.12 $28.12 $27.56 $27.66 $27.66 152,825
2021-08-27 $27.53 $28.17 $27.10 $28.04 $28.04 262,638
2021-08-26 $27.93 $28.14 $27.51 $27.56 $27.56 200,690
2021-08-25 $28.19 $28.26 $27.88 $27.97 $27.97 163,298
2021-08-24 $27.76 $27.96 $27.57 $27.96 $27.96 216,735
2021-08-23 $27.08 $27.66 $27.05 $27.58 $27.58 266,776
2021-08-20 $26.47 $27.24 $26.31 $26.99 $26.99 1,122,509
2021-08-19 $26.51 $26.83 $26.47 $26.57 $26.57 349,292
2021-08-18 $26.95 $27.16 $26.69 $26.71 $26.71 278,675
2021-08-17 $26.77 $26.96 $26.55 $26.93 $26.93 240,760
2021-08-16 $26.84 $27.05 $26.64 $27.03 $27.03 344,015
2021-08-13 $27.06 $27.23 $26.90 $27.03 $27.03 188,809
2021-08-12 $27.23 $27.26 $26.91 $27.06 $27.06 185,339
2021-08-11 $27.37 $27.37 $26.90 $27.29 $27.29 202,229
2021-08-10 $27.26 $27.53 $27.15 $27.39 $27.39 202,734
2021-08-09 $28.84 $28.84 $27.21 $27.30 $27.30 206,291
2021-08-06 $27.61 $27.91 $27.51 $27.75 $27.75 256,115
2021-08-05 $26.98 $27.86 $26.97 $27.57 $27.57 526,786
2021-08-04 $27.64 $27.64 $26.84 $27.05 $27.05 500,354
2021-08-03 $28.42 $28.43 $27.91 $28.22 $28.22 347,012
2021-08-02 $28.81 $29.07 $28.36 $28.45 $28.45 273,607
2021-07-30 $29.09 $29.36 $28.67 $28.76 $28.76 241,706
2021-07-29 $28.75 $29.67 $28.41 $29.07 $29.07 258,094
2021-07-28 $28.74 $29.21 $28.61 $28.98 $28.98 281,050
2021-07-27 $28.60 $28.75 $28.33 $28.69 $28.69 210,180
2021-07-26 $28.86 $29.82 $28.70 $28.74 $28.74 269,111
2021-07-23 $28.65 $28.86 $28.32 $28.82 $28.82 245,190
2021-07-22 $28.93 $28.93 $28.39 $28.41 $28.41 205,179
2021-07-21 $28.57 $29.23 $28.57 $28.93 $28.93 370,453
2021-07-20 $27.85 $28.73 $27.83 $28.49 $28.49 549,750
2021-07-19 $28.18 $28.38 $27.40 $27.82 $27.82 394,302
2021-07-16 $29.36 $29.75 $28.55 $28.64 $28.64 817,282
2021-07-15 $29.47 $29.56 $28.99 $29.24 $29.24 336,927
2021-07-14 $28.93 $29.64 $28.83 $29.51 $29.51 429,578
2021-07-13 $29.39 $29.52 $28.79 $28.81 $28.81 347,738
2021-07-12 $29.03 $29.86 $29.03 $29.47 $29.47 485,706
2021-07-09 $28.81 $29.14 $28.63 $29.03 $29.03 223,678
2021-07-08 $28.12 $28.57 $27.70 $28.48 $28.48 286,321
2021-07-07 $28.37 $28.59 $27.87 $28.24 $28.24 261,060
2021-07-06 $28.77 $28.92 $28.01 $28.39 $28.39 295,113
2021-07-02 $28.95 $29.12 $28.64 $28.81 $28.81 455,002
2021-07-01 $28.81 $29.02 $28.62 $28.93 $28.93 244,847
2021-06-30 $28.74 $28.83 $28.30 $28.54 $28.54 281,357
2021-06-29 $29.05 $29.19 $28.70 $28.87 $28.87 319,791
2021-06-28 $29.17 $29.39 $28.77 $29.00 $29.00 373,496
2021-06-25 $29.09 $29.48 $29.02 $29.12 $29.12 987,803
2021-06-24 $28.87 $29.16 $28.71 $29.05 $29.05 187,659
2021-06-23 $29.28 $29.28 $28.62 $28.66 $28.66 333,336
2021-06-22 $29.42 $29.68 $29.04 $29.34 $29.34 198,802
2021-06-21 $29.38 $30.22 $29.14 $29.49 $29.49 441,932
2021-06-18 $30.16 $30.34 $29.04 $29.13 $29.13 926,206
2021-06-17 $30.68 $30.85 $30.37 $30.48 $30.48 199,398
2021-06-16 $30.82 $31.11 $30.48 $30.69 $30.69 252,749
2021-06-15 $30.75 $30.85 $30.51 $30.80 $30.80 273,040
2021-06-14 $31.05 $31.05 $30.42 $30.66 $30.66 229,700
2021-06-11 $30.76 $30.91 $30.34 $30.87 $30.87 256,932
2021-06-10 $30.33 $30.76 $30.14 $30.73 $30.73 295,757
2021-06-09 $30.43 $30.65 $29.45 $30.13 $30.13 345,684
2021-06-08 $30.07 $30.73 $30.03 $30.49 $30.49 418,098
2021-06-07 $29.93 $30.25 $29.72 $30.16 $30.16 345,065
2021-06-04 $29.37 $30.13 $29.31 $30.10 $30.10 472,411
2021-06-03 $29.21 $29.66 $29.07 $29.58 $29.58 346,283
2021-06-02 $29.19 $29.31 $28.60 $29.26 $29.26 413,187
2021-06-01 $29.29 $29.59 $28.08 $29.04 $29.04 437,698
2021-05-28 $29.28 $29.46 $28.89 $29.40 $29.40 480,467
2021-05-27 $28.79 $29.13 $28.79 $29.05 $29.05 381,662
2021-05-26 $27.94 $28.68 $27.83 $28.62 $28.62 367,510
2021-05-25 $28.10 $28.20 $27.69 $27.94 $27.94 378,743
2021-05-24 $27.60 $28.11 $27.56 $27.93 $27.93 345,617
2021-05-21 $27.53 $27.78 $27.23 $27.36 $27.36 1,639,912
2021-05-20 $27.21 $27.53 $26.94 $27.27 $27.27 603,885
2021-05-19 $27.06 $27.51 $26.13 $27.37 $27.37 403,928
2021-05-18 $27.87 $27.97 $27.38 $27.41 $27.41 268,012
2021-05-17 $27.29 $27.95 $26.66 $27.78 $27.78 455,831
2021-05-14 $27.00 $27.70 $26.84 $27.57 $27.57 328,961
2021-05-13 $26.23 $27.08 $26.03 $26.91 $26.91 536,934
2021-05-12 $26.69 $26.70 $26.04 $26.13 $26.13 428,556
2021-05-11 $26.02 $26.89 $25.46 $26.84 $26.84 420,387
2021-05-10 $26.68 $27.14 $26.47 $26.66 $26.66 354,706
2021-05-07 $26.14 $26.94 $26.14 $26.79 $26.79 303,055
2021-05-06 $25.26 $26.27 $24.82 $26.23 $26.23 406,162
2021-05-05 $25.99 $26.18 $25.64 $26.03 $26.03 368,203
2021-05-04 $26.25 $26.45 $25.55 $25.96 $25.96 292,621
2021-05-03 $26.41 $26.80 $26.30 $26.52 $26.52 455,913
2021-04-30 $27.49 $27.66 $26.05 $26.20 $26.20 592,418
2021-04-29 $27.35 $27.54 $27.10 $27.54 $27.54 367,194
2021-04-28 $27.33 $27.84 $26.94 $27.27 $27.27 218,820
2021-04-27 $27.65 $27.95 $27.30 $27.37 $27.37 335,005
2021-04-26 $27.90 $28.25 $27.51 $27.81 $27.81 552,439
2021-04-23 $27.73 $28.11 $27.23 $27.87 $27.87 242,003
2021-04-22 $28.04 $28.40 $27.68 $27.72 $27.72 250,492
2021-04-21 $27.79 $28.13 $27.61 $27.94 $27.94 346,051
2021-04-20 $28.46 $28.61 $27.76 $27.88 $27.88 204,938
2021-04-19 $28.87 $28.97 $28.32 $28.60 $28.60 259,148
2021-04-16 $29.32 $29.37 $28.69 $28.87 $28.87 421,934
2021-04-15 $28.72 $29.13 $28.10 $29.04 $29.04 271,122
2021-04-14 $28.17 $28.77 $28.17 $28.52 $28.52 257,280
2021-04-13 $28.18 $28.68 $27.65 $28.25 $28.25 234,063
2021-04-12 $27.84 $28.52 $27.68 $28.34 $28.34 401,218
2021-04-09 $27.92 $27.99 $27.37 $27.80 $27.80 366,542
2021-04-08 $28.19 $28.27 $27.02 $28.04 $28.04 529,916
2021-04-07 $28.78 $28.80 $27.88 $27.98 $27.98 327,430
2021-04-06 $29.06 $29.11 $28.59 $28.72 $28.72 182,437
2021-04-05 $28.97 $29.20 $28.57 $29.13 $29.13 215,657
2021-04-01 $28.24 $28.87 $28.02 $28.80 $28.80 334,439
2021-03-31 $28.03 $28.43 $27.96 $28.16 $28.16 681,077
2021-03-30 $27.97 $28.42 $27.59 $28.02 $28.02 385,707
2021-03-29 $28.70 $29.26 $27.97 $28.16 $28.16 447,869
2021-03-26 $28.10 $28.90 $27.81 $28.90 $28.90 434,326
2021-03-25 $27.58 $28.05 $27.20 $27.92 $27.92 611,204
2021-03-24 $28.69 $28.84 $27.64 $27.66 $27.66 295,801
2021-03-23 $29.70 $29.93 $28.43 $28.58 $28.58 358,018
2021-03-22 $29.48 $30.20 $29.41 $29.77 $29.77 362,616
2021-03-19 $29.62 $30.34 $29.26 $29.41 $29.41 1,096,689
2021-03-18 $29.67 $30.39 $29.13 $29.67 $29.67 214,564
2021-03-17 $29.71 $30.08 $29.36 $30.02 $30.02 299,991
2021-03-16 $29.64 $29.97 $29.32 $29.88 $29.88 224,721
2021-03-15 $29.36 $29.87 $29.23 $29.73 $29.73 226,492
2021-03-12 $29.32 $29.71 $29.18 $29.47 $29.47 323,436
2021-03-11 $29.69 $29.93 $29.31 $29.43 $29.43 383,986
2021-03-10 $28.96 $29.43 $28.84 $29.31 $29.31 561,205
2021-03-09 $28.15 $28.96 $27.95 $28.61 $28.61 718,627
2021-03-08 $27.55 $28.56 $26.28 $27.84 $27.84 548,203
2021-03-05 $27.45 $27.57 $26.50 $27.48 $27.48 509,176
2021-03-04 $27.78 $27.79 $26.72 $27.05 $27.05 620,412
2021-03-03 $28.17 $28.25 $27.54 $27.61 $27.61 229,020
2021-03-02 $29.19 $29.19 $28.02 $28.03 $28.03 486,508
2021-03-01 $28.51 $29.14 $28.22 $29.04 $29.04 624,398
2021-02-26 $28.72 $28.84 $27.72 $28.22 $28.22 447,171
2021-02-25 $28.88 $29.01 $28.21 $28.53 $28.53 626,097
2021-02-24 $28.71 $29.21 $28.57 $28.93 $28.93 263,720
2021-02-23 $29.07 $29.07 $28.32 $28.76 $28.76 216,708
2021-02-22 $28.99 $29.53 $28.99 $29.28 $29.28 264,708
2021-02-19 $29.83 $29.97 $29.18 $29.36 $29.36 1,606,845
2021-02-18 $30.16 $30.36 $29.56 $29.65 $29.65 313,019
2021-02-17 $30.70 $30.98 $30.06 $30.36 $30.36 280,410
2021-02-16 $31.60 $31.91 $30.54 $30.85 $30.85 420,695
2021-02-12 $30.92 $31.59 $30.75 $31.53 $31.53 290,198
2021-02-11 $30.87 $31.20 $30.41 $30.96 $30.96 307,141
2021-02-10 $31.00 $31.48 $29.83 $30.90 $30.90 358,395
2021-02-09 $31.52 $31.66 $31.03 $31.25 $31.25 376,912
2021-02-08 $30.66 $31.46 $30.52 $31.46 $31.46 560,498
2021-02-05 $30.45 $30.89 $30.20 $30.59 $30.59 348,871
2021-02-04 $29.75 $30.29 $29.46 $30.16 $30.16 429,085
2021-02-03 $29.25 $29.85 $29.23 $29.77 $29.77 347,383
2021-02-02 $30.31 $30.31 $29.01 $29.57 $29.57 578,553
2021-02-01 $29.48 $30.99 $29.35 $30.81 $30.81 526,394
2021-01-29 $30.20 $30.86 $29.23 $29.24 $29.24 567,948
2021-01-28 $30.35 $31.19 $29.66 $30.17 $30.17 691,537
2021-01-27 $30.14 $31.14 $29.66 $30.26 $30.26 713,069
2021-01-26 $30.67 $30.71 $30.20 $30.58 $30.58 363,723
2021-01-25 $30.19 $30.97 $29.97 $30.47 $30.47 370,510
2021-01-22 $29.61 $30.18 $28.50 $30.11 $30.11 330,955
2021-01-21 $30.59 $30.66 $29.81 $29.86 $29.86 273,826
2021-01-20 $30.38 $30.85 $30.09 $30.41 $30.41 340,536
2021-01-19 $30.42 $30.70 $30.09 $30.14 $30.14 369,326
2021-01-15 $29.83 $30.37 $29.70 $30.06 $30.06 326,716
2021-01-14 $29.60 $30.19 $28.85 $30.07 $30.07 287,738
2021-01-13 $29.57 $29.70 $28.91 $29.15 $29.15 270,112
2021-01-12 $28.99 $29.58 $28.94 $29.49 $29.49 223,389
2021-01-11 $28.54 $29.25 $28.54 $28.96 $28.96 234,500
2021-01-08 $28.50 $28.97 $28.28 $28.87 $28.87 360,211
2021-01-07 $27.84 $28.57 $27.76 $28.36 $28.36 338,446
2021-01-06 $27.25 $28.26 $27.05 $27.78 $27.78 416,401
2021-01-05 $26.91 $27.37 $26.81 $27.12 $27.12 215,511
2021-01-04 $27.61 $27.68 $26.60 $26.91 $26.91 410,993
2020-12-31 $27.45 $27.52 $27.07 $27.42 $27.42 287,390
2020-12-30 $27.45 $27.82 $26.84 $27.32 $27.32 283,773
2020-12-29 $28.06 $28.06 $27.29 $27.38 $27.38 269,493
2020-12-28 $28.05 $28.28 $27.82 $27.93 $27.93 306,052
2020-12-24 $27.79 $27.99 $27.48 $27.72 $27.72 80,646
2020-12-23 $27.72 $28.04 $27.41 $27.57 $27.57 360,937
2020-12-22 $27.29 $27.73 $26.82 $27.59 $27.59 402,606
2020-12-21 $26.94 $27.32 $25.33 $27.21 $27.21 485,294
2020-12-18 $26.56 $27.84 $26.56 $27.51 $27.51 1,785,103
2020-12-17 $26.56 $26.78 $26.17 $26.47 $26.47 535,259
2020-12-16 $26.76 $26.86 $25.59 $26.38 $26.38 628,890
2020-12-15 $26.67 $26.75 $26.09 $26.70 $26.70 382,363
2020-12-14 $26.30 $26.99 $26.30 $26.30 $26.30 490,338
2020-12-11 $25.74 $26.15 $25.58 $25.98 $25.98 336,259
2020-12-10 $25.60 $26.14 $25.37 $26.01 $26.01 350,045
2020-12-09 $25.90 $26.14 $25.50 $25.75 $25.75 326,319
2020-12-08 $25.13 $25.90 $25.13 $25.82 $25.82 410,687
2020-12-07 $24.80 $25.73 $24.80 $25.48 $25.48 441,639
2020-12-04 $24.28 $24.80 $24.17 $24.75 $24.75 295,507
2020-12-03 $24.07 $24.40 $24.03 $24.17 $24.17 251,069
2020-12-02 $23.58 $24.19 $23.58 $24.03 $24.03 243,775
2020-12-01 $23.74 $24.01 $23.50 $23.79 $23.79 325,749
2020-11-30 $23.81 $23.81 $23.35 $23.42 $23.42 471,402
2020-11-27 $23.94 $24.15 $23.63 $24.01 $24.01 121,025
2020-11-25 $23.55 $24.10 $23.44 $23.96 $23.96 325,084
2020-11-24 $23.32 $23.94 $22.86 $23.71 $23.71 331,761
2020-11-23 $22.84 $23.23 $22.79 $23.03 $23.03 369,485
2020-11-20 $22.62 $22.73 $22.48 $22.60 $22.60 400,436
2020-11-19 $22.63 $22.90 $22.49 $22.80 $22.80 251,229
2020-11-18 $23.59 $23.60 $22.74 $22.76 $22.76 382,730
2020-11-17 $23.11 $23.60 $22.77 $23.57 $23.57 320,704
2020-11-16 $23.05 $23.43 $22.51 $23.37 $23.37 297,575
2020-11-13 $22.38 $22.82 $22.33 $22.72 $22.72 366,744
2020-11-12 $22.29 $22.32 $21.82 $22.10 $22.10 240,373
2020-11-11 $22.45 $22.52 $21.97 $22.41 $22.41 264,966
2020-11-10 $22.08 $22.56 $21.95 $22.39 $22.39 340,038
2020-11-09 $22.78 $23.49 $22.02 $22.08 $22.08 372,544
2020-11-06 $21.20 $21.74 $20.86 $21.69 $21.69 315,350
2020-11-05 $20.71 $21.43 $20.61 $21.34 $21.34 366,340
2020-11-04 $20.48 $20.92 $20.35 $20.50 $20.50 304,746
2020-11-03 $20.43 $21.00 $20.32 $20.61 $20.61 423,896
2020-11-02 $20.79 $21.00 $19.76 $20.08 $20.08 511,773
2020-10-30 $20.25 $21.05 $20.11 $20.52 $20.52 544,275
2020-10-29 $21.84 $21.84 $20.30 $21.29 $21.29 589,664
2020-10-28 $21.54 $21.81 $20.38 $21.12 $21.12 286,714
2020-10-27 $22.34 $22.74 $22.04 $22.09 $22.09 133,608
2020-10-26 $22.98 $23.03 $22.11 $22.31 $22.31 223,095
2020-10-23 $23.33 $23.33 $22.89 $23.14 $23.14 339,217
2020-10-22 $23.13 $23.84 $22.73 $23.08 $23.08 373,492
2020-10-21 $23.48 $23.70 $22.98 $23.17 $23.17 505,736
2020-10-20 $23.79 $23.79 $23.30 $23.42 $23.42 324,158
2020-10-19 $23.80 $23.93 $23.50 $23.56 $23.56 209,788
2020-10-16 $23.45 $23.90 $23.37 $23.62 $23.62 430,262
2020-10-15 $22.85 $23.62 $22.43 $23.50 $23.50 229,171
2020-10-14 $23.32 $23.51 $23.12 $23.18 $23.18 166,496
2020-10-13 $23.80 $23.94 $23.08 $23.18 $23.18 242,266
2020-10-12 $23.71 $23.94 $23.58 $23.87 $23.87 202,663
2020-10-09 $23.73 $23.86 $23.27 $23.59 $23.59 181,783
2020-10-08 $23.40 $23.56 $23.17 $23.51 $23.51 248,705
2020-10-07 $22.86 $23.23 $22.58 $23.13 $23.13 299,837
2020-10-06 $22.71 $23.32 $22.61 $22.75 $22.75 304,079
2020-10-05 $22.19 $22.63 $21.95 $22.61 $22.61 191,047
2020-10-02 $21.62 $22.20 $21.42 $22.01 $22.01 320,265
2020-10-01 $21.84 $22.12 $21.77 $21.92 $21.92 285,847
2020-09-30 $22.08 $22.08 $21.59 $21.83 $21.83 347,666
2020-09-29 $21.91 $22.18 $21.77 $21.97 $21.97 417,712
2020-09-28 $21.52 $21.86 $21.14 $21.82 $21.82 491,481
2020-09-25 $20.86 $21.30 $20.58 $21.18 $21.18 884,608
2020-09-24 $20.69 $21.25 $20.69 $21.02 $21.02 672,612
2020-09-23 $21.27 $21.36 $20.55 $20.71 $20.71 412,393
2020-09-22 $21.36 $21.76 $20.91 $21.29 $21.29 483,184
2020-09-21 $21.78 $22.26 $21.09 $21.24 $21.24 446,764
2020-09-18 $22.98 $22.98 $22.08 $22.28 $22.28 1,724,119
2020-09-17 $22.46 $22.85 $22.21 $22.75 $22.75 410,570
2020-09-16 $22.87 $23.16 $22.33 $22.73 $22.73 404,930
2020-09-15 $22.68 $23.05 $22.50 $22.68 $22.68 381,482
2020-09-14 $22.61 $22.89 $22.31 $22.59 $22.59 429,899
2020-09-11 $22.41 $22.62 $22.09 $22.41 $22.41 454,820
2020-09-10 $22.58 $22.91 $22.22 $22.24 $22.24 359,046
2020-09-09 $22.34 $22.56 $21.88 $22.44 $22.44 572,330
2020-09-08 $21.84 $22.42 $21.84 $22.09 $22.09 478,846
2020-09-04 $23.38 $23.41 $22.36 $22.50 $22.50 454,661
2020-09-03 $23.90 $23.90 $22.80 $23.23 $23.23 553,194
2020-09-02 $23.71 $24.21 $23.60 $24.14 $24.14 482,025
2020-09-01 $22.95 $23.60 $22.83 $23.49 $23.49 1,174,126
2020-08-31 $23.28 $23.40 $23.03 $23.14 $23.14 498,988
2020-08-28 $23.01 $23.67 $22.64 $23.37 $23.37 471,068
2020-08-27 $23.86 $23.98 $23.14 $23.32 $23.32 272,448
2020-08-26 $23.50 $23.76 $23.42 $23.65 $23.65 319,796
2020-08-25 $23.74 $23.85 $23.38 $23.50 $23.50 328,515
2020-08-24 $23.75 $23.94 $23.53 $23.72 $23.72 274,034
2020-08-21 $23.74 $23.96 $23.10 $23.51 $23.51 396,111
2020-08-20 $23.89 $24.46 $23.45 $23.79 $23.79 171,572
2020-08-19 $23.73 $24.30 $23.73 $24.06 $24.06 307,477
2020-08-18 $24.00 $24.03 $23.59 $23.92 $23.92 345,783
2020-08-17 $24.20 $24.31 $23.92 $24.00 $24.00 211,928
2020-08-14 $24.25 $24.25 $23.96 $24.14 $24.14 275,872
2020-08-13 $24.12 $24.52 $24.03 $24.21 $24.21 267,779
2020-08-12 $24.40 $24.76 $24.23 $24.36 $24.36 556,439
2020-08-11 $24.60 $25.06 $23.98 $24.09 $24.09 324,592
2020-08-10 $24.25 $24.61 $24.08 $24.35 $24.35 403,413
2020-08-07 $23.98 $24.48 $23.86 $24.27 $24.27 540,834
2020-08-06 $24.34 $24.69 $24.18 $24.41 $24.41 316,815
2020-08-05 $24.35 $24.85 $24.12 $24.49 $24.49 442,449
2020-08-04 $25.59 $25.78 $24.85 $24.91 $24.91 373,549
2020-08-03 $25.46 $25.83 $25.24 $25.78 $25.78 327,613
2020-07-31 $25.47 $25.99 $25.02 $25.46 $25.46 564,173
2020-07-30 $27.50 $27.50 $25.38 $25.53 $25.53 512,285
2020-07-29 $26.73 $27.16 $26.45 $27.00 $27.00 282,079
2020-07-28 $26.77 $26.97 $26.43 $26.45 $26.45 293,296
2020-07-27 $26.42 $27.20 $26.42 $27.07 $27.07 255,594
2020-07-24 $26.93 $26.93 $26.32 $26.45 $26.45 267,995
2020-07-23 $26.82 $27.28 $26.70 $26.89 $26.89 277,796
2020-07-22 $26.57 $27.07 $26.57 $26.92 $26.92 311,275
2020-07-21 $27.03 $27.33 $26.54 $26.66 $26.66 293,190
2020-07-20 $26.74 $27.23 $26.56 $26.76 $26.76 236,154
2020-07-17 $26.61 $27.36 $26.61 $27.07 $27.07 944,500
2020-07-16 $26.12 $26.58 $25.54 $26.40 $26.40 292,200
2020-07-15 $26.17 $26.91 $26.16 $26.20 $26.20 537,900
2020-07-14 $25.25 $25.92 $25.17 $25.70 $25.70 494,800
2020-07-13 $25.72 $26.60 $25.30 $25.39 $25.39 399,200
2020-07-10 $25.57 $25.64 $25.10 $25.26 $25.26 294,600
2020-07-09 $25.49 $25.88 $24.68 $25.61 $25.61 459,900
2020-07-08 $25.38 $25.55 $25.05 $25.42 $25.42 537,100
2020-07-07 $25.89 $26.16 $25.35 $25.38 $25.38 428,400
2020-07-06 $26.31 $26.49 $25.86 $25.99 $25.99 334,700
2020-07-02 $25.89 $26.11 $25.58 $25.70 $25.70 243,500
2020-07-01 $25.62 $25.63 $25.19 $25.39 $25.39 355,800
2020-06-30 $25.30 $25.70 $25.27 $25.56 $25.56 309,000
2020-06-29 $25.11 $25.61 $24.74 $25.39 $25.39 303,300
2020-06-26 $24.28 $24.80 $24.28 $24.72 $24.72 639,048
2020-06-25 $23.95 $24.49 $23.57 $24.45 $24.45 461,422
2020-06-24 $24.27 $24.49 $23.70 $24.03 $24.03 423,289
2020-06-23 $25.25 $25.25 $24.47 $24.53 $24.53 568,316
2020-06-22 $24.80 $25.07 $24.24 $24.85 $24.85 628,466
2020-06-19 $25.37 $25.39 $24.74 $24.92 $24.92 1,503,108
2020-06-18 $25.58 $25.87 $24.94 $25.08 $25.08 737,092
2020-06-17 $26.79 $26.79 $25.45 $25.77 $25.77 678,981
2020-06-16 $26.55 $26.75 $25.82 $26.54 $26.54 604,597
2020-06-15 $24.59 $25.63 $24.05 $25.41 $25.41 484,378
2020-06-12 $26.05 $26.24 $24.58 $25.30 $25.30 452,751
2020-06-11 $26.76 $26.82 $25.00 $25.07 $25.07 406,370
2020-06-10 $28.23 $28.23 $27.54 $27.80 $27.80 411,102
2020-06-09 $27.83 $28.50 $27.66 $28.16 $28.16 341,648
2020-06-08 $27.72 $28.49 $27.72 $28.14 $28.14 435,663
2020-06-05 $27.54 $28.32 $27.19 $27.70 $27.70 488,181
2020-06-04 $26.89 $27.63 $26.79 $26.99 $26.99 367,439
2020-06-03 $27.70 $28.23 $27.20 $27.55 $27.55 515,317
2020-06-02 $27.88 $28.40 $27.28 $27.72 $27.72 1,047,367
2020-06-01 $26.97 $28.36 $26.97 $28.01 $28.01 635,580
2020-05-29 $27.15 $27.58 $26.80 $27.47 $27.47 556,361
2020-05-28 $27.64 $27.67 $26.84 $26.99 $26.99 335,363
2020-05-27 $27.43 $28.00 $26.51 $27.46 $27.46 351,091
2020-05-26 $26.91 $27.63 $26.81 $26.99 $26.99 435,645
2020-05-22 $25.48 $26.42 $25.33 $26.40 $26.40 325,469
2020-05-21 $25.19 $25.59 $25.14 $25.37 $25.37 369,206
2020-05-20 $24.79 $25.32 $24.36 $25.19 $25.19 279,000
2020-05-19 $24.92 $25.12 $24.36 $24.36 $24.36 355,973
2020-05-18 $24.45 $25.44 $24.09 $25.01 $25.01 477,822
2020-05-15 $22.99 $23.87 $22.93 $23.53 $23.53 415,925
2020-05-14 $22.49 $23.13 $21.65 $23.04 $23.04 605,120
2020-05-13 $23.42 $23.57 $22.35 $22.75 $22.75 934,950
2020-05-12 $26.69 $26.69 $23.38 $23.46 $23.46 734,928
2020-05-11 $26.00 $27.02 $25.81 $26.95 $26.95 515,215
2020-05-08 $26.82 $27.67 $25.85 $26.24 $26.24 578,277
2020-05-07 $26.65 $26.82 $25.77 $26.30 $26.30 568,976
2020-05-06 $26.17 $26.56 $25.75 $26.15 $26.15 256,560
2020-05-05 $25.96 $26.49 $25.65 $26.27 $26.27 355,636
2020-05-04 $25.64 $25.72 $25.18 $25.50 $25.50 228,696
2020-05-01 $25.94 $26.23 $25.51 $25.85 $25.85 328,953
2020-04-30 $26.87 $27.20 $25.87 $26.48 $26.48 481,893
2020-04-29 $27.29 $27.55 $26.55 $27.25 $27.25 472,670
2020-04-28 $26.60 $27.21 $26.19 $26.28 $26.28 549,539
2020-04-27 $25.89 $26.74 $25.89 $26.40 $26.40 489,395
2020-04-24 $25.20 $25.73 $24.99 $25.68 $25.68 230,838
2020-04-23 $24.83 $25.44 $24.82 $25.07 $25.07 224,207
2020-04-22 $25.18 $25.36 $24.64 $24.83 $24.83 208,761
2020-04-21 $24.76 $24.76 $24.03 $24.38 $24.38 299,896
2020-04-20 $24.38 $26.27 $24.32 $25.52 $25.52 371,666
2020-04-17 $25.49 $25.86 $24.40 $24.89 $24.89 1,185,632
2020-04-16 $25.90 $26.40 $24.21 $25.11 $25.11 621,497
2020-04-15 $26.47 $26.97 $25.79 $25.91 $25.91 532,477
2020-04-14 $28.19 $28.19 $27.20 $27.34 $27.34 630,835
2020-04-13 $28.53 $28.93 $27.34 $27.45 $27.45 507,400
2020-04-09 $28.64 $29.31 $28.17 $28.73 $28.73 565,848
2020-04-08 $26.79 $28.47 $25.62 $28.21 $28.21 575,142
2020-04-07 $26.85 $27.62 $25.93 $26.40 $26.40 473,047
2020-04-06 $25.00 $26.30 $23.52 $26.14 $26.14 547,759
2020-04-03 $23.75 $24.23 $23.40 $24.10 $24.10 582,819
2020-04-02 $22.68 $24.12 $22.68 $23.92 $23.92 625,534
2020-04-01 $22.93 $23.53 $22.02 $22.80 $22.80 389,466
2020-03-31 $23.64 $24.06 $22.87 $23.67 $23.67 542,643
2020-03-30 $22.75 $23.84 $22.40 $23.60 $23.60 900,135
2020-03-27 $23.27 $23.61 $22.24 $22.47 $22.47 666,121
2020-03-26 $22.54 $24.11 $22.54 $23.91 $23.91 710,568
2020-03-25 $22.35 $23.57 $21.85 $22.26 $22.26 541,621
2020-03-24 $21.90 $23.23 $21.25 $22.33 $22.33 446,636
2020-03-23 $21.32 $21.32 $19.50 $20.72 $20.72 510,590
2020-03-20 $22.76 $24.47 $20.35 $20.82 $20.82 1,025,901
2020-03-19 $20.29 $22.89 $19.52 $22.62 $22.62 886,143
2020-03-18 $22.71 $24.32 $20.16 $20.24 $20.24 941,028
2020-03-17 $22.06 $24.40 $21.87 $24.08 $24.08 1,093,785
2020-03-16 $19.67 $23.11 $19.11 $21.87 $21.87 1,042,224
2020-03-13 $21.37 $24.27 $21.27 $21.83 $21.83 1,067,017
2020-03-12 $20.30 $21.24 $19.58 $20.31 $20.31 760,972
2020-03-11 $22.84 $23.16 $21.64 $21.89 $21.89 475,082
2020-03-10 $23.50 $24.06 $22.50 $23.50 $23.50 619,985
2020-03-09 $23.25 $24.39 $22.55 $22.72 $22.72 591,091
2020-03-06 $25.04 $25.65 $24.56 $25.07 $25.07 470,214
2020-03-05 $26.10 $26.57 $25.60 $25.98 $25.98 545,277
2020-03-04 $26.11 $26.91 $25.73 $26.84 $26.84 518,819
2020-03-03 $26.03 $26.73 $25.17 $25.72 $25.72 652,542
2020-03-02 $25.81 $26.11 $24.76 $26.07 $26.07 774,041
2020-02-28 $25.31 $26.12 $25.14 $25.70 $25.70 785,312
2020-02-27 $26.88 $27.48 $26.26 $26.28 $26.28 580,599
2020-02-26 $28.10 $28.55 $27.45 $27.54 $27.54 563,891
2020-02-25 $28.87 $29.12 $27.87 $27.93 $27.93 575,875
2020-02-24 $28.51 $29.21 $28.27 $28.83 $28.83 450,595
2020-02-21 $29.47 $29.62 $29.07 $29.59 $29.59 477,638
2020-02-20 $29.08 $29.48 $28.90 $29.38 $29.38 313,524
2020-02-19 $28.91 $29.45 $28.70 $29.23 $29.23 385,795
2020-02-18 $29.27 $29.52 $28.70 $28.86 $28.86 380,615
2020-02-14 $29.06 $29.47 $29.06 $29.37 $29.37 508,812
2020-02-13 $28.80 $29.14 $28.43 $29.13 $29.13 596,952
2020-02-12 $29.12 $29.35 $29.02 $29.07 $29.07 467,556
2020-02-11 $28.62 $29.16 $28.47 $28.88 $28.88 681,470
2020-02-10 $27.73 $28.38 $27.73 $28.36 $28.36 577,964
2020-02-07 $27.74 $28.66 $27.70 $27.90 $27.90 707,445
2020-02-06 $27.67 $27.87 $27.50 $27.79 $27.79 619,362
2020-02-05 $27.15 $27.78 $27.07 $27.58 $27.58 689,126
2020-02-04 $26.62 $27.12 $26.52 $26.78 $26.78 633,165
2020-02-03 $25.97 $26.65 $25.74 $26.54 $26.54 674,723
2020-01-31 $26.90 $26.99 $25.35 $25.71 $25.71 761,263
2020-01-30 $26.00 $26.96 $25.14 $26.92 $26.92 1,304,253
2020-01-29 $24.78 $24.85 $24.54 $24.56 $24.56 401,629
2020-01-28 $25.02 $25.12 $24.65 $24.71 $24.71 244,964
2020-01-27 $25.01 $25.13 $24.56 $24.94 $24.94 317,091
2020-01-24 $25.53 $25.58 $25.28 $25.47 $25.47 499,811
2020-01-23 $25.20 $25.48 $24.86 $25.37 $25.37 354,806
2020-01-22 $25.60 $25.63 $25.27 $25.30 $25.30 173,062
2020-01-21 $25.47 $25.74 $25.30 $25.45 $25.45 466,848
2020-01-17 $25.84 $25.89 $25.43 $25.62 $25.62 220,447
2020-01-16 $25.55 $25.75 $25.50 $25.67 $25.67 298,022
2020-01-15 $25.08 $25.45 $25.08 $25.29 $25.29 335,829
2020-01-14 $25.04 $25.13 $24.73 $25.09 $25.09 354,157
2020-01-13 $24.88 $25.31 $24.87 $25.19 $25.19 231,877
2020-01-10 $24.92 $25.15 $24.58 $24.87 $24.87 333,940
2020-01-09 $24.93 $25.09 $24.82 $25.01 $25.01 300,167
2020-01-08 $24.75 $24.96 $24.61 $24.83 $24.83 195,728
2020-01-07 $24.77 $24.97 $24.60 $24.70 $24.70 266,410
2020-01-06 $24.55 $24.92 $24.55 $24.86 $24.86 293,605
2020-01-03 $24.36 $24.73 $24.34 $24.69 $24.69 249,314
2020-01-02 $24.30 $24.71 $24.15 $24.68 $24.68 334,129
2019-12-31 $23.80 $24.25 $23.80 $24.07 $24.07 368,555
2019-12-30 $24.14 $24.27 $23.88 $24.09 $24.09 187,887
2019-12-27 $24.27 $24.38 $23.95 $24.04 $24.04 206,651
2019-12-26 $24.31 $24.51 $24.16 $24.23 $24.23 161,708
2019-12-24 $24.18 $24.39 $24.12 $24.26 $24.26 109,347
2019-12-23 $24.26 $24.39 $24.00 $24.18 $24.18 191,382
2019-12-20 $24.49 $24.60 $24.04 $24.12 $24.12 1,089,517
2019-12-19 $24.06 $24.50 $24.06 $24.48 $24.48 462,909
2019-12-18 $24.21 $24.23 $24.02 $24.08 $24.08 483,995
2019-12-17 $23.78 $24.16 $23.65 $24.11 $24.11 379,847
2019-12-16 $23.88 $24.18 $23.58 $23.65 $23.65 391,944
2019-12-13 $24.20 $24.57 $23.50 $23.75 $23.75 429,939
2019-12-12 $24.20 $24.72 $24.11 $24.39 $24.39 497,207
2019-12-11 $24.05 $24.18 $23.72 $24.11 $24.11 342,238
2019-12-10 $24.06 $24.17 $23.77 $23.86 $23.86 354,461
2019-12-09 $24.33 $24.44 $24.05 $24.06 $24.06 350,554
2019-12-06 $24.29 $24.51 $24.29 $24.40 $24.40 389,229
2019-12-05 $24.21 $24.25 $23.88 $24.08 $24.08 365,167
2019-12-04 $24.22 $24.36 $23.87 $24.06 $24.06 482,049
2019-12-03 $24.10 $24.28 $23.78 $24.01 $24.01 384,243
2019-12-02 $25.12 $25.24 $24.15 $24.28 $24.28 632,836
2019-11-29 $24.67 $25.25 $24.67 $25.20 $25.20 298,145
2019-11-27 $24.72 $25.00 $24.72 $24.87 $24.87 191,886
2019-11-26 $24.73 $25.13 $24.55 $24.61 $24.61 325,953
2019-11-25 $24.53 $25.01 $24.53 $24.88 $24.88 320,685
2019-11-22 $24.20 $24.71 $24.16 $24.51 $24.51 343,999
2019-11-21 $24.39 $24.49 $23.99 $24.04 $24.04 246,617
2019-11-20 $24.54 $24.80 $24.15 $24.34 $24.34 325,035
2019-11-19 $25.06 $25.27 $24.71 $24.75 $24.75 287,603
2019-11-18 $25.01 $25.28 $24.85 $25.05 $25.05 321,609
2019-11-15 $25.21 $25.27 $25.00 $25.14 $25.14 348,968
2019-11-14 $25.42 $25.56 $25.00 $25.05 $25.05 386,089
2019-11-13 $25.07 $25.43 $25.07 $25.38 $25.38 678,790
2019-11-12 $25.24 $25.59 $25.22 $25.36 $25.36 611,408
2019-11-11 $24.98 $25.34 $24.95 $25.06 $25.06 344,315
2019-11-08 $24.69 $25.41 $24.69 $25.25 $25.25 504,175
2019-11-07 $25.03 $25.44 $24.75 $24.80 $24.80 588,461
2019-11-06 $24.67 $24.98 $24.62 $24.79 $24.79 836,140
2019-11-05 $24.75 $25.23 $24.63 $24.85 $24.85 723,941
2019-11-04 $24.90 $25.04 $24.68 $24.92 $24.92 713,798
2019-11-01 $23.49 $24.70 $23.00 $24.67 $24.67 968,493
2019-10-31 $24.16 $26.30 $23.92 $24.22 $24.22 1,067,432
2019-10-30 $22.42 $22.44 $21.96 $22.19 $22.19 412,606
2019-10-29 $22.35 $22.65 $22.12 $22.47 $22.47 512,396
2019-10-28 $22.49 $22.68 $22.34 $22.39 $22.39 282,498
2019-10-25 $22.01 $22.41 $21.91 $22.39 $22.39 206,076
2019-10-24 $22.63 $22.75 $21.85 $21.96 $21.96 302,825
2019-10-23 $22.28 $22.57 $22.07 $22.35 $22.35 238,841
2019-10-22 $22.16 $22.51 $22.14 $22.30 $22.30 196,934
2019-10-21 $22.38 $22.78 $22.13 $22.17 $22.17 518,817
2019-10-18 $21.76 $22.18 $21.63 $22.09 $22.09 393,615
2019-10-17 $21.49 $21.93 $21.47 $21.85 $21.85 452,456
2019-10-16 $21.23 $21.97 $20.96 $21.33 $21.33 719,470
2019-10-15 $21.97 $22.03 $21.23 $21.25 $21.25 509,406
2019-10-14 $21.83 $22.19 $21.83 $21.91 $21.91 592,366
2019-10-11 $21.55 $22.78 $21.55 $21.99 $21.99 675,943
2019-10-10 $22.12 $22.38 $22.08 $22.23 $22.23 553,666
2019-10-09 $22.17 $22.22 $21.95 $22.06 $22.06 376,290
2019-10-08 $21.89 $22.10 $21.54 $21.93 $21.93 406,769
2019-10-07 $22.00 $22.36 $21.84 $22.16 $22.16 346,582
2019-10-04 $21.84 $22.26 $21.64 $21.94 $21.94 186,701
2019-10-03 $21.72 $21.89 $21.33 $21.74 $21.74 313,669
2019-10-02 $22.05 $22.24 $21.51 $21.79 $21.79 456,067
2019-10-01 $23.24 $23.37 $22.03 $22.16 $22.16 529,793
2019-09-30 $22.97 $23.31 $22.97 $23.06 $23.06 388,914
2019-09-27 $23.15 $23.22 $22.74 $22.88 $22.88 376,062
2019-09-26 $23.54 $23.54 $23.01 $23.02 $23.02 373,778
2019-09-25 $23.09 $23.66 $22.87 $23.58 $23.58 622,329
2019-09-24 $23.80 $23.86 $22.96 $23.09 $23.09 311,823
2019-09-23 $23.57 $23.98 $23.37 $23.72 $23.72 455,767
2019-09-20 $23.86 $24.08 $23.47 $23.62 $23.62 1,761,195
2019-09-19 $23.84 $24.21 $23.76 $23.79 $23.79 657,597
2019-09-18 $23.98 $24.16 $23.50 $23.71 $23.71 892,394
2019-09-17 $24.11 $24.18 $23.94 $24.00 $24.00 566,879
2019-09-16 $24.10 $24.66 $24.06 $24.28 $24.28 688,832
2019-09-13 $24.58 $24.70 $24.31 $24.33 $24.33 368,024
2019-09-12 $24.56 $24.75 $24.16 $24.37 $24.37 881,724
2019-09-11 $24.06 $24.55 $23.87 $24.45 $24.45 599,299
2019-09-10 $23.13 $23.92 $23.10 $23.90 $23.90 359,448
2019-09-09 $22.89 $23.17 $22.50 $23.16 $23.16 573,214
2019-09-06 $23.00 $23.34 $22.86 $22.91 $22.91 568,772
2019-09-05 $22.50 $23.35 $22.38 $23.06 $23.06 786,094
2019-09-04 $21.89 $22.32 $21.89 $22.21 $22.21 559,912
2019-09-03 $21.75 $21.80 $21.10 $21.65 $21.65 728,311
2019-08-30 $22.27 $22.58 $22.03 $22.15 $22.15 460,384
2019-08-29 $21.73 $22.47 $21.59 $22.20 $22.20 470,009
2019-08-28 $21.09 $21.62 $20.94 $21.43 $21.43 513,866
2019-08-27 $21.71 $21.79 $21.12 $21.22 $21.22 551,881
2019-08-26 $21.71 $21.87 $21.38 $21.59 $21.59 451,333
2019-08-23 $21.96 $22.27 $21.41 $21.48 $21.48 498,834
2019-08-22 $22.35 $22.59 $22.11 $22.13 $22.13 283,826
2019-08-21 $22.33 $22.54 $22.09 $22.24 $22.24 363,384
2019-08-20 $21.96 $22.19 $21.84 $22.06 $22.06 471,952
2019-08-19 $22.33 $22.60 $22.05 $22.06 $22.06 326,917
2019-08-16 $21.55 $22.07 $21.55 $21.99 $21.99 600,899
2019-08-15 $21.71 $21.80 $21.19 $21.39 $21.39 502,245
2019-08-14 $21.91 $22.02 $21.56 $21.73 $21.73 436,317
2019-08-13 $21.82 $22.76 $21.82 $22.49 $22.49 414,515
2019-08-12 $22.08 $22.21 $21.79 $21.99 $21.99 486,722
2019-08-09 $22.69 $22.77 $22.33 $22.38 $22.38 372,465
2019-08-08 $22.51 $23.07 $22.51 $22.99 $22.99 561,436
2019-08-07 $22.13 $22.60 $21.94 $22.42 $22.42 627,380
2019-08-06 $22.32 $22.70 $22.06 $22.65 $22.65 750,656
2019-08-05 $22.50 $23.20 $21.78 $22.18 $22.18 663,110
2019-08-02 $23.28 $23.31 $22.74 $23.07 $23.07 502,617
2019-08-01 $25.89 $26.28 $23.28 $23.71 $23.71 820,305
2019-07-31 $26.49 $26.75 $26.03 $26.04 $26.04 589,393
2019-07-30 $26.21 $26.59 $26.06 $26.34 $26.34 579,686
2019-07-29 $26.24 $26.44 $26.08 $26.37 $26.37 413,605
2019-07-26 $26.01 $26.46 $25.95 $26.27 $26.27 476,143
2019-07-25 $26.35 $26.40 $25.75 $25.93 $25.93 341,303
2019-07-24 $25.89 $26.37 $25.58 $26.32 $26.32 639,872
2019-07-23 $26.00 $26.13 $25.88 $25.92 $25.92 314,332
2019-07-22 $25.94 $26.32 $25.81 $25.95 $25.95 190,455
2019-07-19 $25.84 $26.26 $25.13 $25.84 $25.84 372,151
2019-07-18 $25.80 $25.95 $25.66 $25.89 $25.89 212,674
2019-07-17 $25.83 $26.11 $25.74 $25.78 $25.78 268,570
2019-07-16 $25.77 $26.22 $25.64 $25.95 $25.95 298,782
2019-07-15 $26.25 $26.56 $25.71 $25.77 $25.77 364,730
2019-07-12 $26.19 $26.59 $25.92 $26.27 $26.27 418,803
2019-07-11 $26.05 $26.27 $25.73 $26.15 $26.15 339,512
2019-07-10 $25.91 $26.24 $25.81 $26.00 $26.00 265,128
2019-07-09 $25.41 $25.81 $25.33 $25.77 $25.77 356,962
2019-07-08 $25.83 $26.11 $25.41 $25.53 $25.53 439,617
2019-07-05 $25.92 $26.28 $25.72 $26.24 $26.24 253,719
2019-07-03 $25.96 $26.25 $25.94 $26.05 $26.05 191,111
2019-07-02 $25.70 $26.04 $25.65 $25.84 $25.84 311,375
2019-07-01 $25.81 $26.41 $25.56 $25.76 $25.76 437,721
2019-06-28 $25.01 $25.62 $25.01 $25.39 $25.39 821,966
2019-06-27 $24.51 $25.00 $24.51 $24.95 $24.95 492,870
2019-06-26 $24.66 $25.10 $24.41 $24.44 $24.44 430,506
2019-06-25 $23.99 $24.67 $23.92 $24.45 $24.45 640,714
2019-06-24 $24.52 $24.73 $23.96 $23.98 $23.98 1,016,675
2019-06-21 $24.30 $24.86 $24.08 $24.43 $24.43 2,818,462
2019-06-20 $24.88 $24.95 $24.31 $24.50 $24.50 572,565
2019-06-19 $24.80 $24.99 $24.29 $24.45 $24.45 416,382
2019-06-18 $24.53 $25.01 $24.53 $24.68 $24.68 432,219
2019-06-17 $25.69 $25.69 $24.13 $24.31 $24.31 659,575
2019-06-14 $26.55 $26.55 $25.66 $25.69 $25.69 260,522
2019-06-13 $26.71 $26.94 $26.54 $26.62 $26.62 248,608
2019-06-12 $26.39 $26.60 $26.21 $26.57 $26.57 260,105
2019-06-11 $26.10 $26.47 $25.97 $26.39 $26.39 317,233
2019-06-10 $25.62 $26.74 $25.59 $25.87 $25.87 247,756
2019-06-07 $25.58 $25.82 $25.42 $25.47 $25.47 316,430
2019-06-06 $25.53 $26.00 $25.25 $25.54 $25.54 336,203
2019-06-05 $25.37 $25.62 $25.16 $25.54 $25.54 290,564
2019-06-04 $24.68 $25.37 $24.57 $25.35 $25.35 495,246
2019-06-03 $24.37 $24.71 $24.24 $24.41 $24.41 415,461
2019-05-31 $24.73 $24.76 $24.38 $24.51 $24.51 375,663
2019-05-30 $24.88 $25.37 $24.86 $25.07 $25.07 335,742
2019-05-29 $24.85 $25.07 $24.65 $24.82 $24.82 269,996
2019-05-28 $25.37 $25.63 $25.03 $25.05 $25.05 265,401
2019-05-24 $25.33 $25.51 $25.15 $25.36 $25.36 174,914
2019-05-23 $25.54 $25.54 $24.97 $25.05 $25.05 348,094
2019-05-22 $25.71 $25.97 $25.62 $25.85 $25.85 212,895
2019-05-21 $25.90 $26.07 $25.72 $25.89 $25.89 264,582
2019-05-20 $25.60 $25.94 $25.48 $25.66 $25.66 290,321
2019-05-17 $26.21 $26.62 $25.93 $25.94 $25.94 308,813
2019-05-16 $26.46 $26.91 $26.46 $26.49 $26.49 245,531
2019-05-15 $26.09 $26.67 $26.09 $26.36 $26.36 267,865
2019-05-14 $25.87 $26.58 $25.87 $26.34 $26.34 307,894
2019-05-13 $26.70 $26.84 $25.77 $25.82 $25.82 356,645
2019-05-10 $27.01 $27.36 $26.58 $27.31 $27.31 465,645
2019-05-09 $27.22 $27.66 $26.74 $27.17 $27.17 303,838
2019-05-08 $27.51 $27.84 $27.28 $27.56 $27.56 431,901
2019-05-07 $28.41 $28.69 $27.57 $27.68 $27.68 368,024
2019-05-06 $28.26 $28.96 $28.05 $28.91 $28.91 306,537
2019-05-03 $29.63 $29.79 $28.19 $28.83 $28.83 559,790
2019-05-02 $29.21 $30.20 $29.03 $29.18 $29.18 520,546
2019-05-01 $29.45 $29.81 $29.15 $29.16 $29.16 291,375
2019-04-30 $29.41 $29.54 $29.05 $29.40 $29.40 294,026
2019-04-29 $29.40 $29.96 $29.40 $29.45 $29.45 235,824
2019-04-26 $29.31 $29.63 $29.20 $29.44 $29.44 170,226
2019-04-25 $29.79 $30.00 $28.71 $29.27 $29.27 345,555
2019-04-24 $30.04 $30.30 $29.79 $29.83 $29.83 283,458
2019-04-23 $29.36 $30.04 $29.31 $30.01 $30.01 273,502
2019-04-22 $29.54 $29.77 $29.24 $29.34 $29.34 216,458
2019-04-18 $29.42 $29.70 $29.22 $29.64 $29.64 395,799
2019-04-17 $29.12 $29.62 $29.12 $29.49 $29.49 505,099
2019-04-16 $28.45 $29.07 $28.35 $28.98 $28.98 319,448
2019-04-15 $28.29 $28.52 $28.21 $28.32 $28.32 261,499
2019-04-12 $28.00 $28.33 $27.80 $28.27 $28.27 200,191
2019-04-11 $27.87 $27.97 $27.67 $27.86 $27.86 173,412
2019-04-10 $27.00 $27.80 $27.00 $27.80 $27.80 349,001
2019-04-09 $27.10 $28.34 $27.10 $27.85 $27.85 393,001
2019-04-08 $27.97 $28.39 $27.61 $28.37 $28.37 186,102
2019-04-05 $27.96 $28.23 $27.85 $28.08 $28.08 315,490
2019-04-04 $28.41 $28.53 $27.75 $27.89 $27.89 323,599
2019-04-03 $28.76 $28.96 $28.22 $28.35 $28.35 331,441
2019-04-02 $28.84 $28.89 $28.48 $28.49 $28.49 305,956
2019-04-01 $28.26 $28.80 $28.07 $28.78 $28.78 349,985
2019-03-29 $27.86 $28.08 $27.47 $28.07 $28.07 301,249
2019-03-28 $27.42 $27.74 $27.26 $27.65 $27.65 172,937
2019-03-27 $27.21 $27.55 $26.91 $27.41 $27.41 227,641
2019-03-26 $27.22 $27.61 $27.02 $27.23 $27.23 256,311
2019-03-25 $26.77 $27.15 $26.50 $27.03 $27.03 252,731
2019-03-22 $27.68 $27.76 $26.83 $26.85 $26.85 288,390
2019-03-21 $27.01 $27.93 $27.01 $27.92 $27.92 353,452
2019-03-20 $27.60 $27.77 $27.01 $27.08 $27.08 389,783
2019-03-19 $27.80 $27.99 $27.54 $27.61 $27.61 217,676
2019-03-18 $27.52 $27.93 $27.33 $27.75 $27.75 518,490
2019-03-15 $27.62 $27.98 $27.42 $27.47 $27.47 1,208,062
2019-03-14 $27.76 $27.82 $27.50 $27.61 $27.61 280,911
2019-03-13 $27.83 $28.04 $27.69 $27.73 $27.73 344,204
2019-03-12 $27.59 $27.82 $27.31 $27.66 $27.66 222,397
2019-03-11 $26.98 $27.62 $26.98 $27.59 $27.59 275,286
2019-03-08 $26.35 $26.91 $26.31 $26.84 $26.84 299,452
2019-03-07 $26.58 $26.85 $26.21 $26.54 $26.54 283,661
2019-03-06 $27.00 $27.31 $26.54 $26.59 $26.59 448,705
2019-03-05 $27.42 $27.42 $27.02 $27.05 $27.05 185,384
2019-03-04 $27.33 $27.48 $26.98 $27.32 $27.32 255,369
2019-03-01 $27.45 $27.45 $26.92 $27.23 $27.23 416,294
2019-02-28 $27.66 $27.66 $27.26 $27.37 $27.37 434,345
2019-02-27 $27.91 $27.99 $27.61 $27.69 $27.69 251,969
2019-02-26 $27.99 $28.21 $27.77 $27.93 $27.93 485,336
2019-02-25 $28.29 $28.65 $27.96 $28.06 $28.06 339,669
2019-02-22 $27.79 $28.25 $27.67 $28.09 $28.09 341,495
2019-02-21 $27.62 $27.72 $27.40 $27.67 $27.67 269,641
2019-02-20 $27.82 $27.93 $27.52 $27.57 $27.57 326,616
2019-02-19 $27.60 $27.94 $27.55 $27.78 $27.78 422,579
2019-02-15 $27.55 $27.74 $27.34 $27.73 $27.73 299,509
2019-02-14 $27.00 $27.52 $27.00 $27.31 $27.31 300,791
2019-02-13 $27.25 $27.42 $26.94 $27.01 $27.01 362,612
2019-02-12 $26.77 $27.29 $26.77 $27.13 $27.13 350,087
2019-02-11 $26.52 $26.71 $26.30 $26.68 $26.68 371,222
2019-02-08 $26.43 $26.84 $26.43 $26.56 $26.56 482,068
2019-02-07 $26.59 $26.91 $26.38 $26.71 $26.71 518,932
2019-02-06 $26.18 $27.02 $26.18 $26.84 $26.84 510,123
2019-02-05 $26.08 $26.50 $25.99 $26.28 $26.28 369,253
2019-02-04 $25.55 $26.22 $25.55 $26.19 $26.19 497,107
2019-02-01 $25.92 $26.11 $25.63 $25.63 $25.63 461,145
2019-01-31 $24.99 $26.08 $24.63 $25.93 $25.93 851,980
2019-01-30 $26.24 $26.65 $24.93 $25.19 $25.19 912,197
2019-01-29 $26.12 $26.27 $25.81 $25.93 $25.93 385,964
2019-01-28 $25.82 $26.12 $25.64 $26.08 $26.08 333,046
2019-01-25 $26.00 $26.46 $25.94 $26.13 $26.13 408,817
2019-01-24 $24.91 $25.83 $24.91 $25.72 $25.72 435,074
2019-01-23 $25.62 $25.93 $25.16 $25.91 $25.91 541,028
2019-01-22 $26.06 $26.48 $25.25 $25.49 $25.49 453,981
2019-01-18 $26.21 $26.83 $26.21 $26.49 $26.49 546,228
2019-01-17 $25.99 $26.33 $25.91 $26.14 $26.14 364,061
2019-01-16 $25.74 $26.18 $25.74 $26.09 $26.09 355,320
2019-01-15 $25.35 $25.89 $25.35 $25.71 $25.71 389,988
2019-01-14 $24.97 $25.55 $24.74 $25.33 $25.33 506,853
2019-01-11 $24.67 $25.29 $24.39 $25.18 $25.18 726,725
2019-01-10 $24.48 $24.73 $24.33 $24.73 $24.73 999,905
2019-01-09 $24.70 $24.92 $24.53 $24.68 $24.68 467,244
2019-01-08 $24.61 $24.69 $22.55 $24.58 $24.58 814,659
2019-01-07 $23.79 $24.98 $23.78 $24.41 $24.41 707,107
2019-01-04 $23.21 $24.17 $23.21 $23.74 $23.74 1,012,977
2019-01-03 $23.41 $23.46 $22.78 $22.93 $22.93 427,439
2019-01-02 $23.15 $25.31 $23.15 $23.66 $23.66 402,396
2018-12-31 $23.78 $24.02 $23.29 $23.63 $23.63 375,466
2018-12-28 $23.54 $24.59 $23.28 $23.59 $23.59 365,483
2018-12-27 $22.69 $23.40 $22.58 $23.40 $23.40 573,469
2018-12-26 $22.60 $23.11 $22.27 $23.09 $23.09 1,179,215
2018-12-24 $23.02 $23.56 $22.38 $22.42 $22.42 326,592
2018-12-21 $24.41 $24.46 $22.93 $23.01 $23.01 1,760,767
2018-12-20 $24.58 $24.99 $23.93 $24.44 $24.44 534,170
2018-12-19 $25.15 $25.56 $24.46 $24.63 $24.63 649,499
2018-12-18 $25.80 $25.80 $24.75 $25.09 $25.09 675,288
2018-12-17 $26.28 $26.50 $25.34 $25.50 $25.50 546,755
2018-12-14 $26.65 $26.80 $26.17 $26.28 $26.28 368,374
2018-12-13 $27.39 $27.71 $26.50 $26.89 $26.89 622,638
2018-12-12 $27.43 $27.99 $27.03 $27.27 $27.27 871,500
2018-12-11 $26.80 $27.40 $26.49 $26.94 $26.94 774,938
2018-12-10 $25.83 $26.55 $25.54 $26.49 $26.49 354,216
2018-12-07 $26.64 $26.76 $25.62 $25.74 $25.74 434,852
2018-12-06 $25.68 $26.78 $25.48 $26.65 $26.65 663,419
2018-12-04 $27.00 $27.24 $26.08 $26.20 $26.20 525,213
2018-12-03 $27.02 $27.39 $26.86 $27.16 $27.16 556,632
2018-11-30 $26.83 $26.84 $26.43 $26.78 $26.78 451,078
2018-11-29 $26.60 $26.94 $26.20 $26.70 $26.70 401,205
2018-11-28 $25.99 $26.76 $24.89 $26.75 $26.75 352,758
2018-11-27 $25.63 $26.23 $25.51 $25.77 $25.77 629,929
2018-11-26 $26.09 $26.19 $25.65 $25.93 $25.93 434,203
2018-11-23 $25.42 $26.05 $25.38 $25.56 $25.56 146,382
2018-11-21 $25.15 $25.90 $24.81 $25.60 $25.60 341,251
2018-11-20 $25.38 $25.62 $24.83 $24.98 $24.98 393,929
2018-11-19 $26.34 $26.48 $25.68 $25.70 $25.70 470,430
2018-11-16 $26.29 $26.79 $26.04 $26.34 $26.34 350,893
2018-11-15 $25.27 $26.57 $25.15 $26.52 $26.52 471,726
2018-11-14 $26.18 $26.30 $25.27 $25.31 $25.31 841,244
2018-11-13 $26.35 $26.89 $25.91 $26.01 $26.01 704,994
2018-11-12 $27.19 $27.44 $26.33 $26.36 $26.36 604,275
2018-11-09 $28.06 $28.28 $27.39 $27.58 $27.58 654,679
2018-11-08 $28.05 $28.38 $27.75 $28.35 $28.35 625,885
2018-11-07 $28.00 $28.40 $27.55 $28.16 $28.16 503,193
2018-11-06 $27.81 $28.13 $27.23 $28.01 $28.01 684,060
2018-11-05 $28.80 $29.01 $28.13 $28.18 $28.18 799,942
2018-11-02 $28.88 $29.19 $28.51 $28.99 $28.99 839,462
2018-11-01 $26.33 $28.85 $26.33 $28.64 $28.64 1,715,600
2018-10-31 $25.30 $25.83 $25.00 $25.26 $25.26 868,754
2018-10-30 $24.24 $25.01 $24.24 $24.99 $24.99 506,453
2018-10-29 $24.76 $25.47 $23.95 $24.28 $24.28 388,584
2018-10-26 $24.76 $24.93 $24.23 $24.47 $24.47 427,927
2018-10-25 $24.60 $25.31 $24.37 $25.11 $25.11 777,196
2018-10-24 $24.49 $24.69 $24.28 $24.36 $24.36 1,026,858
2018-10-23 $24.41 $24.82 $24.20 $24.54 $24.54 756,212
2018-10-22 $24.09 $24.81 $23.70 $24.70 $24.70 772,328
2018-10-19 $24.16 $24.51 $23.72 $23.91 $23.91 2,492,325
2018-10-18 $24.22 $24.42 $23.77 $24.17 $24.17 1,119,192
2018-10-17 $23.67 $24.38 $23.55 $24.35 $24.35 758,607
2018-10-16 $22.84 $23.78 $22.55 $23.74 $23.74 1,041,001
2018-10-15 $21.98 $22.73 $21.94 $22.67 $22.67 954,015
2018-10-12 $22.29 $22.36 $21.65 $21.99 $21.99 729,975
2018-10-11 $21.76 $22.25 $21.66 $21.93 $21.93 824,749
2018-10-10 $22.31 $22.65 $21.79 $21.85 $21.85 820,664
2018-10-09 $22.37 $22.53 $21.58 $22.40 $22.40 556,270
2018-10-08 $22.38 $22.56 $22.11 $22.37 $22.37 886,063
2018-10-05 $23.17 $23.20 $22.10 $22.42 $22.42 704,772
2018-10-04 $24.30 $24.35 $22.99 $23.10 $23.10 896,830
2018-10-03 $24.55 $24.55 $24.18 $24.36 $24.36 580,089
2018-10-02 $24.75 $24.90 $24.47 $24.47 $24.47 628,232
2018-10-01 $25.37 $25.37 $24.69 $24.79 $24.79 422,157
2018-09-28 $24.85 $25.33 $24.60 $25.25 $25.25 430,324
2018-09-27 $25.20 $25.35 $24.80 $24.95 $24.95 458,814
2018-09-26 $25.50 $25.58 $24.95 $25.20 $25.20 547,863
2018-09-25 $26.20 $26.25 $25.25 $25.50 $25.50 873,658
2018-09-24 $25.75 $26.10 $25.15 $26.00 $26.00 598,426
2018-09-21 $25.75 $25.95 $25.53 $25.70 $25.70 3,282,880
2018-09-20 $25.90 $26.00 $25.53 $25.80 $25.80 835,989
2018-09-19 $25.65 $25.80 $25.43 $25.55 $25.55 558,586
2018-09-18 $25.05 $25.90 $25.00 $25.60 $25.60 1,922,154
2018-09-17 $24.90 $25.20 $23.50 $25.10 $25.10 739,360
2018-09-14 $24.95 $25.03 $24.68 $24.95 $24.95 609,580
2018-09-13 $24.95 $25.15 $24.70 $24.85 $24.85 400,535
2018-09-12 $24.45 $24.90 $24.10 $24.90 $24.90 555,554
2018-09-11 $24.20 $24.55 $24.10 $24.40 $24.40 706,495
2018-09-10 $24.80 $24.85 $23.75 $24.20 $24.20 716,656
2018-09-07 $24.95 $25.20 $24.56 $24.75 $24.75 653,227
2018-09-06 $24.35 $25.08 $24.33 $25.00 $25.00 737,063
2018-09-05 $24.15 $24.50 $23.70 $24.40 $24.40 671,358
2018-09-04 $24.75 $24.75 $23.60 $24.15 $24.15 695,273
2018-08-31 $24.85 $25.10 $24.65 $25.00 $25.00 470,215
2018-08-30 $25.70 $26.00 $25.05 $25.15 $25.15 540,209
2018-08-29 $26.10 $26.10 $25.55 $25.75 $25.75 370,604
2018-08-28 $25.85 $26.35 $25.80 $26.05 $26.05 404,408
2018-08-27 $25.75 $26.20 $25.63 $25.70 $25.70 342,991
2018-08-24 $25.65 $25.98 $25.45 $25.75 $25.75 383,933
2018-08-23 $25.60 $25.90 $25.40 $25.60 $25.60 364,199
2018-08-22 $25.80 $26.05 $25.46 $25.60 $25.60 527,018
2018-08-21 $25.50 $26.10 $25.40 $25.75 $25.75 630,946
2018-08-20 $25.55 $25.65 $25.28 $25.45 $25.45 476,716
2018-08-17 $25.25 $25.73 $25.10 $25.60 $25.60 426,062
2018-08-16 $25.40 $25.55 $25.20 $25.35 $25.35 267,979
2018-08-15 $26.00 $26.00 $25.20 $25.35 $25.35 347,128
2018-08-14 $25.95 $26.25 $25.75 $26.05 $26.05 321,198
2018-08-13 $25.95 $26.20 $25.65 $25.90 $25.90 440,729
2018-08-10 $26.40 $26.50 $26.00 $26.05 $26.05 469,774
2018-08-09 $26.70 $26.80 $26.28 $26.45 $26.45 444,661
2018-08-08 $26.85 $27.05 $26.56 $26.75 $26.75 492,673
2018-08-07 $26.40 $27.05 $25.95 $26.90 $26.90 881,391
2018-08-06 $26.00 $26.50 $26.00 $26.45 $26.45 533,334
2018-08-03 $26.20 $26.55 $25.90 $26.15 $26.15 537,320
2018-08-02 $26.20 $26.65 $25.95 $26.30 $26.30 746,042
2018-08-01 $26.70 $26.80 $26.08 $26.45 $26.45 1,517,182
2018-07-31 $27.10 $27.10 $26.60 $26.80 $26.80 1,366,695
2018-07-30 $27.35 $28.40 $26.88 $27.25 $27.25 1,195,137
2018-07-27 $28.00 $28.00 $27.05 $27.35 $27.35 1,432,174
2018-07-26 $29.70 $30.10 $27.70 $27.80 $27.80 2,424,503
2018-07-25 $30.50 $30.85 $30.20 $30.60 $30.60 546,971
2018-07-24 $30.40 $30.85 $30.00 $30.45 $30.45 757,914
2018-07-23 $30.75 $30.90 $30.20 $30.30 $30.30 1,337,683
2018-07-20 $31.25 $31.45 $30.85 $30.90 $30.90 627,865
2018-07-19 $31.15 $31.63 $31.05 $31.20 $31.20 686,674
2018-07-18 $31.05 $31.30 $30.65 $31.30 $31.30 526,802
2018-07-17 $30.85 $31.28 $30.10 $31.05 $31.05 496,937
2018-07-16 $31.00 $31.40 $30.75 $31.00 $31.00 363,686
2018-07-13 $31.45 $31.78 $30.93 $31.05 $31.05 361,179
2018-07-12 $30.95 $31.55 $30.83 $31.40 $31.40 469,449
2018-07-11 $30.70 $31.15 $30.60 $30.85 $30.85 576,782
2018-07-10 $30.65 $30.85 $30.40 $30.70 $30.70 325,675
2018-07-09 $30.45 $31.05 $30.35 $30.50 $30.50 1,045,500
2018-07-06 $30.20 $30.50 $29.90 $30.40 $30.40 716,112
2018-07-05 $29.85 $30.20 $29.65 $30.15 $30.15 822,466
2018-07-03 $30.15 $30.35 $29.70 $29.70 $29.70 212,703
2018-07-02 $29.45 $30.20 $29.45 $30.05 $30.05 746,254
2018-06-29 $30.05 $30.35 $28.66 $29.70 $29.70 947,784
2018-06-28 $29.40 $30.05 $29.35 $29.95 $29.95 838,870
2018-06-27 $29.70 $29.95 $29.35 $29.35 $29.35 696,382
2018-06-26 $29.70 $29.85 $29.40 $29.65 $29.65 763,660
2018-06-25 $30.15 $30.15 $29.40 $29.60 $29.60 990,870
2018-06-22 $30.60 $30.60 $30.15 $30.25 $30.25 1,881,147
2018-06-21 $30.50 $30.65 $30.30 $30.40 $30.40 710,165
2018-06-20 $30.80 $31.05 $30.03 $30.50 $30.50 879,864
2018-06-19 $30.10 $30.83 $29.50 $30.70 $30.70 1,419,569
2018-06-18 $30.05 $30.33 $29.40 $30.20 $30.20 977,777
2018-06-15 $29.80 $30.50 $29.50 $30.20 $30.20 3,000,258
2018-06-14 $29.20 $30.20 $29.20 $29.95 $29.95 1,757,666
2018-06-13 $28.55 $29.25 $28.45 $29.15 $29.15 1,525,306
2018-06-12 $28.15 $28.75 $28.15 $28.50 $28.50 1,636,298
2018-06-11 $27.55 $28.20 $27.55 $28.15 $28.15 1,084,725
2018-06-08 $27.35 $28.30 $27.05 $27.50 $27.50 1,229,034
2018-06-07 $27.05 $27.45 $27.05 $27.45 $27.45 876,489
2018-06-06 $27.10 $27.35 $26.85 $27.10 $27.10 585,526
2018-06-05 $26.95 $27.73 $26.50 $27.05 $27.05 601,906
2018-06-04 $26.75 $26.95 $26.55 $26.95 $26.95 958,049
2018-06-01 $27.00 $27.10 $26.40 $26.70 $26.70 2,328,279
2018-05-31 $27.25 $27.35 $26.75 $27.00 $27.00 1,181,866
2018-05-30 $27.40 $27.40 $27.10 $27.30 $27.30 854,291
2018-05-29 $27.35 $27.45 $27.00 $27.30 $27.30 876,878
2018-05-25 $27.50 $27.63 $27.15 $27.50 $27.50 658,473
2018-05-24 $27.55 $27.65 $27.10 $27.55 $27.55 862,317
2018-05-23 $27.40 $28.00 $27.40 $27.60 $27.60 681,037
2018-05-22 $27.75 $27.75 $27.45 $27.50 $27.50 830,532
2018-05-21 $27.70 $28.00 $27.42 $27.65 $27.65 516,777
2018-05-18 $27.40 $27.85 $27.20 $27.55 $27.55 623,580
2018-05-17 $27.15 $27.43 $27.05 $27.30 $27.30 954,346
2018-05-16 $27.25 $27.50 $27.00 $27.30 $27.30 1,014,574
2018-05-15 $26.95 $27.30 $26.85 $27.20 $27.20 972,463
2018-05-14 $27.50 $27.60 $26.95 $27.05 $27.05 1,304,534
2018-05-11 $27.85 $28.05 $27.35 $27.40 $27.40 1,023,887
2018-05-10 $27.85 $28.15 $27.65 $28.00 $28.00 734,054
2018-05-09 $28.05 $28.05 $27.45 $27.85 $27.85 882,567
2018-05-08 $28.00 $28.25 $27.55 $27.90 $27.90 1,590,632
2018-05-07 $26.80 $28.65 $26.25 $27.90 $27.90 3,676,200
2018-05-04 $25.85 $26.85 $25.55 $26.45 $26.45 1,529,568
2018-05-03 $23.50 $27.60 $23.15 $26.33 $26.33 2,534,540
2018-05-02 $27.15 $27.50 $26.68 $26.80 $26.80 1,405,382
2018-05-01 $27.15 $27.30 $26.78 $27.20 $27.20 1,005,116
2018-04-30 $27.70 $28.05 $27.00 $27.15 $27.15 1,276,937
2018-04-27 $28.00 $28.15 $27.55 $27.60 $27.60 1,025,364
2018-04-26 $27.70 $28.10 $27.45 $27.95 $27.95 1,263,396
2018-04-25 $27.80 $28.20 $27.55 $27.65 $27.65 788,079
2018-04-24 $27.75 $28.20 $27.55 $27.85 $27.85 738,310
2018-04-23 $27.50 $27.98 $27.45 $27.65 $27.65 659,511
2018-04-20 $27.30 $27.70 $27.28 $27.45 $27.45 931,542
2018-04-19 $27.30 $27.93 $27.30 $27.45 $27.45 632,021
2018-04-18 $27.30 $27.65 $27.00 $27.45 $27.45 1,219,856
2018-04-17 $26.80 $27.33 $26.80 $27.25 $27.25 939,678
2018-04-16 $27.05 $27.15 $26.45 $26.70 $26.70 1,098,388
2018-04-13 $27.20 $27.45 $26.73 $26.95 $26.95 780,367
2018-04-12 $27.40 $27.40 $26.90 $27.10 $27.10 502,960
2018-04-11 $27.10 $27.53 $27.10 $27.20 $27.20 1,164,162
2018-04-10 $26.75 $27.50 $26.75 $27.20 $27.20 1,391,036
2018-04-09 $26.30 $26.90 $26.30 $26.60 $26.60 992,756
2018-04-06 $26.70 $26.85 $25.95 $26.30 $26.30 697,798
2018-04-05 $26.50 $26.98 $26.50 $26.85 $26.85 491,556
2018-04-04 $26.05 $26.60 $26.00 $26.45 $26.45 489,743
2018-04-03 $26.15 $26.53 $26.05 $26.30 $26.30 672,820
2018-04-02 $26.30 $26.50 $25.65 $26.00 $26.00 623,310
2018-03-29 $25.75 $26.60 $25.70 $26.35 $26.35 827,311
2018-03-28 $25.70 $26.00 $25.50 $25.55 $25.55 1,021,548
2018-03-27 $25.95 $26.95 $25.55 $25.65 $25.65 1,106,142
2018-03-26 $25.90 $26.00 $25.33 $25.90 $25.90 1,145,677
2018-03-23 $25.90 $26.05 $25.60 $25.60 $25.60 1,436,447
2018-03-22 $25.75 $26.40 $25.70 $25.80 $25.80 1,148,120
2018-03-21 $25.55 $26.15 $25.40 $26.05 $26.05 1,235,329
2018-03-20 $26.10 $26.25 $25.50 $25.50 $25.50 915,379
2018-03-19 $27.40 $27.57 $25.90 $26.15 $26.15 1,250,523
2018-03-16 $27.40 $27.80 $27.38 $27.55 $27.55 1,158,901
2018-03-15 $27.60 $27.88 $27.25 $27.45 $27.45 797,402
2018-03-14 $27.60 $27.85 $27.20 $27.55 $27.55 476,760
2018-03-13 $27.70 $28.15 $27.45 $27.60 $27.60 1,027,935
2018-03-12 $27.40 $27.90 $27.40 $27.55 $27.55 881,970
2018-03-09 $27.20 $27.75 $27.01 $27.30 $27.30 1,310,186
2018-03-08 $27.15 $27.20 $26.80 $27.10 $27.10 565,964
2018-03-07 $26.40 $27.15 $26.40 $26.95 $26.95 1,215,395
2018-03-06 $26.90 $27.15 $26.50 $26.55 $26.55 1,345,715
2018-03-05 $26.40 $27.10 $26.10 $26.70 $26.70 1,239,639
2018-03-02 $26.10 $26.90 $26.10 $26.60 $26.60 1,470,955
2018-03-01 $26.40 $26.65 $25.80 $26.25 $26.25 1,470,991
2018-02-28 $26.60 $27.00 $26.25 $26.55 $26.55 931,492
2018-02-27 $27.10 $27.50 $26.58 $26.60 $26.60 602,240
2018-02-26 $26.90 $27.35 $26.75 $27.15 $27.15 733,096
2018-02-23 $26.45 $26.93 $26.45 $26.90 $26.90 501,218
2018-02-22 $26.75 $26.95 $26.35 $26.35 $26.35 518,285
2018-02-21 $26.60 $27.25 $26.60 $26.75 $26.75 706,415
2018-02-20 $27.05 $27.38 $26.50 $26.65 $26.65 1,170,171
2018-02-16 $26.90 $27.55 $26.85 $27.25 $27.25 1,317,156
2018-02-15 $27.15 $27.30 $26.80 $27.00 $27.00 1,039,675
2018-02-14 $26.55 $27.15 $26.55 $26.85 $26.85 1,153,674
2018-02-13 $27.05 $27.08 $26.30 $26.85 $26.85 897,445
2018-02-12 $26.95 $27.25 $26.80 $27.10 $27.10 1,281,331
2018-02-09 $27.25 $27.25 $26.45 $26.95 $26.95 975,198
2018-02-08 $27.05 $27.25 $26.72 $27.00 $27.00 1,146,888
2018-02-07 $26.95 $27.50 $26.75 $27.00 $27.00 834,403
2018-02-06 $26.65 $27.35 $26.45 $27.05 $27.05 1,715,860
2018-02-05 $27.80 $28.25 $26.88 $26.95 $26.95 1,274,218
2018-02-02 $28.20 $28.50 $27.85 $27.95 $27.95 1,751,168
2018-02-01 $28.35 $28.90 $28.15 $28.43 $28.43 1,325,380
2018-01-31 $28.60 $28.90 $28.25 $28.50 $28.50 2,201,253
2018-01-30 $25.60 $28.35 $25.50 $28.30 $28.30 2,114,047
2018-01-29 $26.50 $26.75 $26.00 $26.10 $26.10 1,243,495
2018-01-26 $26.20 $26.80 $26.10 $26.65 $26.65 802,380
2018-01-25 $26.35 $26.40 $25.86 $26.05 $26.05 1,722,724
2018-01-24 $26.15 $26.35 $25.80 $26.23 $26.23 1,334,048
2018-01-23 $26.10 $26.50 $25.90 $26.00 $26.00 1,130,412
2018-01-22 $26.95 $27.15 $25.80 $26.15 $26.15 1,591,594
2018-01-19 $26.75 $27.35 $26.70 $27.00 $27.00 1,322,898
2018-01-18 $26.60 $27.30 $26.41 $26.78 $26.78 1,814,696
2018-01-17 $27.15 $27.23 $26.05 $26.55 $26.55 2,410,145
2018-01-16 $27.60 $27.75 $26.90 $27.10 $27.10 1,375,361
2018-01-12 $25.85 $27.55 $25.80 $27.55 $27.55 3,564,075
2018-01-11 $26.10 $26.45 $25.75 $25.95 $25.95 2,807,794
2018-01-10 $26.00 $28.60 $26.00 $26.28 $26.28 8,312,057
2018-01-09 $30.75 $31.00 $30.30 $30.40 $30.40 804,770
2018-01-08 $31.10 $31.20 $30.65 $30.65 $30.65 693,080
2018-01-05 $31.50 $31.60 $31.10 $31.25 $31.25 319,341
2018-01-04 $31.35 $31.55 $30.85 $31.30 $31.30 405,833
2018-01-03 $31.35 $31.58 $31.10 $31.20 $31.20 395,702
2018-01-02 $30.45 $31.45 $30.15 $31.35 $31.35 732,896
2017-12-29 $30.70 $30.80 $30.25 $30.45 $30.45 393,595
2017-12-28 $31.05 $31.05 $30.48 $30.65 $30.65 264,128
2017-12-27 $31.10 $31.30 $30.80 $31.05 $31.05 278,693
2017-12-26 $31.40 $31.55 $30.80 $31.05 $31.05 404,679
2017-12-22 $31.40 $31.73 $31.05 $31.55 $31.55 568,152
2017-12-21 $30.90 $31.45 $30.15 $31.30 $31.30 776,135
2017-12-20 $31.15 $31.40 $30.75 $30.85 $30.85 536,858
2017-12-19 $31.05 $31.25 $30.55 $30.90 $30.90 704,168
2017-12-18 $30.30 $31.10 $30.06 $31.05 $31.05 2,578,571
2017-12-15 $30.00 $30.25 $29.65 $30.05 $30.05 2,330,772
2017-12-14 $29.90 $30.25 $29.60 $30.00 $30.00 601,126
2017-12-13 $29.85 $30.25 $29.75 $29.90 $29.90 491,034
2017-12-12 $29.45 $29.90 $29.35 $29.75 $29.75 728,372
2017-12-11 $29.75 $29.92 $29.30 $29.45 $29.45 424,182
2017-12-08 $29.15 $30.55 $29.10 $29.85 $29.85 1,560,925
2017-12-07 $29.30 $29.68 $29.05 $29.15 $29.15 1,105,940
2017-12-06 $30.35 $30.50 $28.90 $29.30 $29.30 2,679,626
2017-12-05 $31.05 $31.05 $30.05 $30.25 $30.25 1,738,438
2017-12-04 $31.45 $31.80 $31.05 $31.10 $31.10 1,557,066
2017-12-01 $30.90 $31.28 $30.30 $31.20 $31.20 947,949
2017-11-30 $31.65 $31.80 $30.75 $31.05 $31.05 1,301,049
2017-11-29 $31.40 $31.95 $31.10 $31.65 $31.65 1,691,903
2017-11-28 $30.80 $31.53 $30.40 $31.35 $31.35 1,334,210
2017-11-27 $30.65 $31.15 $30.40 $30.70 $30.70 1,066,919
2017-11-24 $30.65 $30.93 $30.30 $30.75 $30.75 221,810
2017-11-22 $31.00 $31.30 $30.40 $30.50 $30.50 1,328,168
2017-11-21 $30.50 $31.30 $30.09 $31.00 $31.00 1,129,786
2017-11-20 $29.95 $30.38 $28.65 $30.30 $30.30 532,908
2017-11-17 $29.90 $30.00 $29.60 $29.93 $29.93 460,945
2017-11-16 $29.15 $30.03 $29.05 $29.85 $29.85 717,469
2017-11-15 $28.30 $29.25 $28.25 $29.10 $29.10 1,029,910
2017-11-14 $28.55 $28.75 $28.45 $28.55 $28.55 550,704
2017-11-13 $28.60 $28.80 $28.20 $28.70 $28.70 552,573
2017-11-10 $28.60 $28.75 $28.45 $28.58 $28.58 427,541
2017-11-09 $29.10 $29.20 $28.50 $28.65 $28.65 549,514
2017-11-08 $28.70 $29.35 $28.55 $29.10 $29.10 674,008
2017-11-07 $29.20 $29.25 $28.50 $28.85 $28.85 783,165
2017-11-06 $28.95 $29.40 $28.75 $29.35 $29.35 942,288
2017-11-03 $28.85 $29.30 $28.60 $29.10 $29.10 853,507
2017-11-02 $28.55 $28.75 $28.25 $28.65 $28.65 1,130,326
2017-11-01 $28.65 $29.13 $28.10 $28.85 $28.85 1,304,754
2017-10-31 $28.05 $28.65 $28.00 $28.40 $28.40 1,291,080
2017-10-30 $28.15 $28.55 $27.65 $28.10 $28.10 1,555,532
2017-10-27 $29.00 $29.75 $27.90 $28.05 $28.05 1,841,083
2017-10-26 $31.15 $31.65 $28.95 $29.45 $29.45 2,320,048
2017-10-25 $30.95 $31.15 $30.15 $30.20 $30.20 1,937,036
2017-10-24 $31.10 $31.33 $30.50 $31.20 $31.20 974,908
2017-10-23 $31.30 $31.45 $30.90 $31.05 $31.05 987,511
2017-10-20 $31.40 $31.45 $30.70 $31.15 $31.15 1,152,017
2017-10-19 $31.40 $31.45 $30.85 $31.05 $31.05 807,833
2017-10-18 $31.30 $31.55 $29.60 $31.50 $31.50 696,722
2017-10-17 $31.85 $32.20 $31.45 $31.45 $31.45 592,294
2017-10-16 $32.75 $33.50 $31.80 $31.85 $31.85 857,263
2017-10-13 $33.35 $33.50 $32.35 $32.60 $32.60 555,359
2017-10-12 $32.65 $33.50 $32.45 $33.35 $33.35 748,120
2017-10-11 $33.00 $33.20 $32.75 $32.75 $32.75 389,786
2017-10-10 $32.95 $33.15 $32.80 $33.05 $33.05 452,058
2017-10-09 $33.05 $33.20 $32.53 $32.75 $32.75 295,915
2017-10-06 $32.70 $33.40 $32.55 $33.10 $33.10 735,125
2017-10-05 $32.80 $33.15 $32.60 $32.85 $32.85 702,117
2017-10-04 $32.25 $32.70 $32.10 $32.55 $32.55 890,745
2017-10-03 $33.25 $33.40 $32.15 $32.20 $32.20 814,734
2017-10-02 $32.40 $33.20 $32.40 $33.15 $33.15 1,028,441
2017-09-29 $32.65 $32.65 $32.30 $32.35 $32.35 640,923
2017-09-28 $33.00 $33.30 $32.55 $32.60 $32.60 743,814
2017-09-27 $32.55 $33.35 $32.45 $33.10 $33.10 755,437
2017-09-26 $32.90 $33.05 $32.20 $32.25 $32.25 862,109
2017-09-25 $32.60 $33.20 $32.60 $32.75 $32.75 719,268
2017-09-22 $31.90 $32.75 $31.85 $32.65 $32.65 543,196
2017-09-21 $32.50 $32.60 $31.80 $32.00 $32.00 874,618
2017-09-20 $32.90 $32.95 $32.40 $32.45 $32.45 749,479
2017-09-19 $33.15 $33.90 $32.85 $33.05 $33.05 737,785
2017-09-18 $32.75 $33.70 $32.75 $33.10 $33.10 611,625
2017-09-15 $32.50 $32.90 $32.25 $32.80 $32.80 1,598,438
2017-09-14 $32.20 $32.90 $31.95 $32.45 $32.45 1,104,330
2017-09-13 $32.50 $32.60 $32.25 $32.35 $32.35 520,547
2017-09-12 $32.50 $32.65 $32.35 $32.50 $32.50 473,624
2017-09-11 $32.10 $32.60 $32.10 $32.40 $32.40 789,326
2017-09-08 $32.15 $32.40 $31.70 $31.90 $31.90 601,637
2017-09-07 $32.55 $32.75 $32.10 $32.20 $32.20 542,633
2017-09-06 $32.25 $32.80 $32.20 $32.60 $32.60 634,377
2017-09-05 $32.60 $32.81 $32.00 $32.25 $32.25 649,981
2017-09-01 $32.70 $32.85 $32.50 $32.75 $32.75 899,317
2017-08-31 $32.75 $32.83 $32.60 $32.75 $32.75 562,202
2017-08-30 $32.50 $32.80 $32.50 $32.75 $32.75 633,662
2017-08-29 $32.45 $32.78 $32.35 $32.60 $32.60 612,584
2017-08-28 $32.65 $32.80 $32.55 $32.65 $32.65 516,175
2017-08-25 $32.75 $32.85 $32.55 $32.65 $32.65 443,115
2017-08-24 $32.70 $32.80 $32.55 $32.70 $32.70 522,798
2017-08-23 $32.50 $32.80 $32.50 $32.65 $32.65 443,097
2017-08-22 $32.70 $33.03 $32.55 $32.75 $32.75 467,607
2017-08-21 $32.60 $33.10 $32.48 $32.55 $32.55 543,316
2017-08-18 $32.50 $32.95 $32.30 $32.70 $32.70 512,062
2017-08-17 $33.30 $33.50 $32.65 $32.70 $32.70 702,324
2017-08-16 $33.35 $33.80 $33.25 $33.55 $33.55 624,613
2017-08-15 $33.95 $34.05 $33.23 $33.30 $33.30 575,548
2017-08-14 $33.30 $34.05 $33.30 $33.80 $33.80 647,863
2017-08-11 $32.80 $33.45 $32.80 $33.05 $33.05 578,621
2017-08-10 $33.45 $33.95 $32.67 $32.75 $32.75 1,077,665
2017-08-09 $33.55 $33.80 $33.15 $33.60 $33.60 700,476
2017-08-08 $34.05 $34.40 $33.60 $33.75 $33.75 579,794
2017-08-07 $34.05 $34.38 $33.50 $34.05 $34.05 579,834
2017-08-04 $33.70 $34.10 $33.70 $34.00 $34.00 660,375
2017-08-03 $34.25 $34.30 $33.65 $33.75 $33.75 797,529
2017-08-02 $34.65 $34.95 $34.17 $34.25 $34.25 605,755
2017-08-01 $34.60 $34.80 $34.40 $34.75 $34.75 1,180,335
2017-07-31 $34.75 $34.80 $34.23 $34.50 $34.50 849,748
2017-07-28 $34.75 $34.80 $34.00 $34.75 $34.75 961,381
2017-07-27 $34.80 $36.80 $34.60 $34.70 $34.70 1,973,010
2017-07-26 $34.05 $34.05 $33.25 $33.65 $33.65 1,223,657
2017-07-25 $33.95 $34.40 $33.65 $34.00 $34.00 1,387,605
2017-07-24 $33.90 $33.90 $33.30 $33.75 $33.75 833,484
2017-07-21 $34.50 $34.55 $33.75 $33.80 $33.80 894,253
2017-07-20 $34.65 $34.80 $34.10 $34.25 $34.25 645,160
2017-07-19 $34.35 $34.90 $34.35 $34.55 $34.55 506,757
2017-07-18 $34.35 $34.70 $34.13 $34.25 $34.25 486,309
2017-07-17 $34.30 $34.85 $34.23 $34.40 $34.40 604,306
2017-07-14 $34.85 $34.85 $33.55 $34.20 $34.20 819,546
2017-07-13 $35.15 $35.35 $34.70 $35.00 $35.00 376,231
2017-07-12 $35.45 $35.75 $34.90 $35.10 $35.10 575,950
2017-07-11 $34.25 $35.15 $34.25 $35.10 $35.10 523,960
2017-07-10 $34.15 $34.55 $34.00 $34.40 $34.40 1,104,177
2017-07-07 $33.55 $34.30 $33.50 $34.20 $34.20 1,343,137
2017-07-06 $34.45 $34.50 $33.38 $33.45 $33.45 2,791,160
2017-07-05 $34.85 $35.20 $34.30 $34.60 $34.60 1,052,992
2017-07-03 $34.75 $35.00 $34.25 $34.80 $34.80 411,408
2017-06-30 $35.20 $35.25 $34.35 $34.40 $34.40 738,986
2017-06-29 $35.60 $35.60 $34.55 $35.00 $35.00 478,487
2017-06-28 $35.55 $35.75 $35.38 $35.50 $35.50 822,844
2017-06-27 $35.95 $36.05 $35.25 $35.30 $35.30 562,001
2017-06-26 $36.00 $36.20 $35.70 $35.90 $35.90 540,388
2017-06-23 $35.90 $36.15 $35.85 $36.00 $36.00 1,095,346
2017-06-22 $35.60 $36.15 $35.55 $35.90 $35.90 591,617
2017-06-21 $35.80 $35.95 $35.45 $35.50 $35.50 469,431
2017-06-20 $35.95 $36.00 $35.35 $35.75 $35.75 427,351
2017-06-19 $36.20 $36.30 $35.90 $35.95 $35.95 610,198
2017-06-16 $35.40 $36.30 $35.40 $36.00 $36.00 1,059,932
2017-06-15 $34.75 $35.65 $34.50 $35.65 $35.65 959,319
2017-06-14 $36.55 $37.75 $35.05 $35.25 $35.25 872,367
2017-06-13 $36.05 $36.67 $35.95 $36.30 $36.30 576,659
2017-06-12 $35.55 $36.10 $34.85 $35.85 $35.85 748,745
2017-06-09 $36.80 $37.35 $35.30 $35.70 $35.70 910,976
2017-06-08 $37.40 $37.40 $36.85 $36.95 $36.95 932,793
2017-06-07 $37.70 $37.80 $37.13 $37.30 $37.30 765,350
2017-06-06 $37.25 $38.00 $37.01 $37.70 $37.70 710,725
2017-06-05 $37.45 $38.10 $37.20 $37.25 $37.25 564,165
2017-06-02 $37.05 $38.20 $37.05 $37.65 $37.65 974,389
2017-06-01 $36.85 $37.45 $36.65 $37.35 $37.35 547,984
2017-05-31 $36.75 $37.00 $36.30 $36.60 $36.60 863,512
2017-05-30 $36.80 $37.05 $36.53 $36.70 $36.70 574,782
2017-05-26 $36.20 $37.20 $36.15 $36.80 $36.80 546,034
2017-05-25 $35.70 $36.50 $35.65 $36.45 $36.45 614,505
2017-05-24 $35.60 $35.90 $34.95 $35.45 $35.45 540,363
2017-05-23 $36.20 $36.40 $35.55 $35.55 $35.55 470,064
2017-05-22 $34.80 $36.20 $34.80 $36.15 $36.15 504,839
2017-05-19 $34.15 $34.90 $34.00 $34.65 $34.65 620,965
2017-05-18 $34.30 $34.50 $33.80 $34.10 $34.10 1,313,391
2017-05-17 $34.80 $34.85 $34.10 $34.60 $34.60 1,193,407
2017-05-16 $35.55 $35.60 $35.00 $35.50 $35.50 1,083,844
2017-05-15 $34.90 $35.78 $34.75 $35.40 $35.40 564,120
2017-05-12 $34.55 $34.90 $34.05 $34.75 $34.75 474,449
2017-05-11 $35.20 $35.45 $34.50 $34.60 $34.60 742,719
2017-05-10 $34.60 $35.50 $34.55 $35.35 $35.35 968,279
2017-05-09 $34.25 $34.75 $33.92 $34.70 $34.70 844,799
2017-05-08 $34.25 $34.55 $33.85 $33.95 $33.95 1,519,051
2017-05-05 $32.60 $34.40 $32.25 $34.40 $34.40 1,773,327
2017-05-04 $35.00 $35.00 $32.45 $32.53 $32.53 2,161,497
2017-05-03 $37.15 $37.50 $36.15 $36.85 $36.85 959,199
2017-05-02 $37.25 $37.45 $36.90 $37.30 $37.30 772,854
2017-05-01 $37.80 $38.00 $37.15 $37.20 $37.20 745,593
2017-04-28 $38.20 $38.20 $37.25 $37.65 $37.65 605,580
2017-04-27 $38.15 $38.48 $37.95 $38.10 $38.10 410,058
2017-04-26 $37.75 $38.38 $37.67 $38.10 $38.10 861,782
2017-04-25 $37.35 $38.00 $37.25 $37.80 $37.80 557,686
2017-04-24 $37.15 $37.35 $36.85 $37.00 $37.00 835,695
2017-04-21 $36.45 $36.65 $36.05 $36.50 $36.50 606,782
2017-04-20 $36.20 $37.00 $36.20 $36.40 $36.40 754,815
2017-04-19 $36.65 $36.90 $35.70 $36.15 $36.15 1,283,240
2017-04-18 $36.40 $37.60 $36.30 $36.45 $36.45 643,412
2017-04-17 $36.30 $37.10 $36.20 $36.60 $36.60 528,268
2017-04-13 $36.50 $36.80 $36.05 $36.15 $36.15 306,331
2017-04-12 $36.95 $37.15 $36.30 $36.60 $36.60 424,601
2017-04-11 $37.35 $37.50 $36.85 $37.10 $37.10 458,710
2017-04-10 $37.60 $37.95 $36.95 $37.30 $37.30 677,406
2017-04-07 $37.55 $38.00 $37.40 $37.50 $37.50 276,699
2017-04-06 $37.10 $37.95 $37.05 $37.70 $37.70 384,980
2017-04-05 $37.90 $38.15 $37.05 $37.05 $37.05 490,583
2017-04-04 $37.70 $38.25 $37.45 $37.70 $37.70 585,827
2017-04-03 $38.00 $38.25 $37.45 $37.70 $37.70 537,853
2017-03-31 $38.15 $38.45 $37.85 $37.95 $37.95 700,964
2017-03-30 $38.00 $38.33 $37.90 $38.15 $38.15 343,033
2017-03-29 $37.80 $38.25 $37.65 $37.95 $37.95 422,332
2017-03-28 $37.75 $38.05 $37.60 $37.80 $37.80 421,609
2017-03-27 $36.95 $38.15 $36.55 $37.90 $37.90 591,524
2017-03-24 $37.65 $38.30 $37.25 $37.25 $37.25 826,192
2017-03-23 $37.20 $37.80 $36.95 $37.50 $37.50 443,422
2017-03-22 $37.10 $37.60 $36.85 $37.20 $37.20 580,742
2017-03-21 $37.95 $38.30 $37.10 $37.15 $37.15 563,692
2017-03-20 $37.40 $37.90 $37.40 $37.65 $37.65 386,781
2017-03-17 $37.95 $38.10 $36.55 $37.35 $37.35 1,222,514
2017-03-16 $38.15 $38.25 $37.70 $37.95 $37.95 262,002
2017-03-15 $37.35 $37.98 $37.10 $37.75 $37.75 436,080
2017-03-14 $36.75 $37.15 $36.45 $37.10 $37.10 397,137
2017-03-13 $36.70 $37.10 $36.65 $36.85 $36.85 315,747
2017-03-10 $36.80 $37.20 $36.55 $36.75 $36.75 416,411
2017-03-09 $36.90 $37.20 $36.35 $36.50 $36.50 459,846
2017-03-08 $36.80 $37.25 $36.65 $36.85 $36.85 482,739
2017-03-07 $36.80 $37.15 $36.55 $36.85 $36.85 408,166
2017-03-06 $36.50 $37.05 $36.20 $36.95 $36.95 355,308
2017-03-03 $36.90 $37.00 $36.60 $36.70 $36.70 628,273
2017-03-02 $37.25 $37.35 $36.70 $36.85 $36.85 652,321
2017-03-01 $37.35 $37.60 $36.85 $37.35 $37.35 898,604
2017-02-28 $38.15 $38.20 $36.95 $36.95 $36.95 1,004,886
2017-02-27 $37.90 $38.35 $37.60 $38.35 $38.35 678,204
2017-02-24 $37.10 $38.33 $37.10 $38.00 $38.00 445,032
2017-02-23 $38.00 $38.00 $36.98 $37.55 $37.55 415,453
2017-02-22 $37.90 $38.20 $37.70 $37.75 $37.75 206,761
2017-02-21 $37.85 $38.25 $37.75 $38.10 $38.10 224,397
2017-02-17 $37.80 $38.40 $36.55 $37.90 $37.90 626,342
2017-02-16 $37.70 $37.80 $37.35 $37.65 $37.65 504,040
2017-02-15 $36.50 $37.65 $36.28 $37.60 $37.60 770,203
2017-02-14 $36.50 $36.90 $36.35 $36.65 $36.65 417,217
2017-02-13 $36.95 $37.10 $36.65 $36.75 $36.75 348,869
2017-02-10 $36.65 $36.90 $36.40 $36.60 $36.60 353,634
2017-02-09 $35.75 $36.75 $35.75 $36.53 $36.53 691,401
2017-02-08 $35.65 $36.67 $35.35 $35.70 $35.70 995,050
2017-02-07 $35.25 $35.85 $35.11 $35.70 $35.70 908,671
2017-02-06 $34.30 $35.35 $33.85 $35.15 $35.15 1,107,413
2017-02-03 $32.65 $34.45 $32.45 $34.35 $34.35 829,592
2017-02-02 $32.75 $33.00 $32.01 $32.60 $32.60 648,685
2017-02-01 $33.45 $33.50 $32.45 $32.70 $32.70 895,236
2017-01-31 $29.95 $33.95 $29.50 $33.30 $33.30 2,390,976
2017-01-30 $31.95 $31.95 $31.05 $31.45 $31.45 1,375,661
2017-01-27 $32.45 $32.50 $31.85 $32.10 $32.10 500,526
2017-01-26 $32.50 $32.80 $32.23 $32.50 $32.50 816,007
2017-01-25 $32.40 $32.85 $32.05 $32.70 $32.70 912,525
2017-01-24 $31.30 $32.75 $31.25 $32.10 $32.10 702,700
2017-01-23 $31.05 $31.35 $30.50 $31.25 $31.25 393,650
2017-01-20 $30.60 $31.00 $30.60 $30.85 $30.85 644,685
2017-01-19 $30.45 $31.00 $30.30 $30.60 $30.60 956,250
2017-01-18 $32.40 $32.40 $30.83 $30.90 $30.90 1,425,696
2017-01-17 $32.65 $32.65 $32.05 $32.35 $32.35 406,161
2017-01-13 $32.35 $32.70 $32.25 $32.60 $32.60 332,838
2017-01-12 $31.80 $32.28 $31.40 $32.20 $32.20 553,052
2017-01-11 $31.80 $32.00 $31.60 $31.95 $31.95 506,770
2017-01-10 $31.45 $32.15 $31.40 $32.00 $32.00 340,318
2017-01-09 $31.10 $32.05 $31.10 $31.35 $31.35 539,388
2017-01-06 $32.05 $32.40 $31.80 $31.90 $31.90 284,800
2017-01-05 $32.60 $32.90 $31.80 $32.10 $32.10 445,121
2017-01-04 $32.15 $32.80 $32.10 $32.65 $32.65 485,580
2017-01-03 $31.90 $32.50 $31.60 $32.05 $32.05 554,528
2016-12-30 $32.00 $32.00 $31.45 $31.50 $31.50 389,239
2016-12-29 $31.80 $32.08 $31.70 $31.95 $31.95 274,149
2016-12-28 $32.00 $32.10 $31.45 $31.70 $31.70 465,328
2016-12-27 $31.85 $32.20 $31.85 $31.95 $31.95 293,053
2016-12-23 $31.65 $32.00 $31.60 $31.90 $31.90 293,648
2016-12-22 $32.05 $32.15 $31.60 $31.60 $31.60 307,094
2016-12-21 $32.35 $32.50 $31.90 $31.95 $31.95 457,690
2016-12-20 $33.30 $33.50 $32.10 $32.50 $32.50 559,123
2016-12-19 $32.70 $33.35 $32.15 $33.30 $33.30 663,815
2016-12-16 $32.80 $32.90 $32.40 $32.75 $32.75 1,368,086
2016-12-15 $32.35 $33.15 $31.81 $32.70 $32.70 635,780
2016-12-14 $32.95 $33.05 $32.15 $32.15 $32.15 656,543
2016-12-13 $33.30 $33.45 $32.63 $32.95 $32.95 1,003,098
2016-12-12 $33.05 $33.60 $32.90 $33.05 $33.05 675,705
2016-12-09 $33.40 $33.40 $32.95 $33.15 $33.15 849,785
2016-12-08 $32.85 $33.83 $32.40 $33.20 $33.20 766,673
2016-12-07 $32.15 $33.00 $31.80 $32.75 $32.75 528,411
2016-12-06 $31.90 $32.25 $31.30 $32.10 $32.10 614,567
2016-12-05 $30.95 $32.00 $30.95 $31.90 $31.90 589,867
2016-12-02 $30.70 $31.10 $30.40 $30.75 $30.75 412,996
2016-12-01 $31.15 $31.55 $30.55 $30.75 $30.75 517,605
2016-11-30 $32.00 $32.00 $31.05 $31.20 $31.20 604,420
2016-11-29 $32.20 $32.50 $31.90 $32.00 $32.00 457,772
2016-11-28 $32.45 $32.45 $31.63 $32.10 $32.10 585,918
2016-11-25 $32.70 $32.75 $32.25 $32.40 $32.40 326,365
2016-11-23 $32.70 $32.95 $32.35 $32.75 $32.75 604,168
2016-11-22 $32.90 $32.90 $32.40 $32.70 $32.70 756,101
2016-11-21 $32.60 $32.98 $32.40 $32.95 $32.95 493,241
2016-11-18 $32.45 $32.95 $32.35 $32.75 $32.75 438,242
2016-11-17 $33.05 $33.15 $32.30 $32.45 $32.45 776,629
2016-11-16 $32.85 $33.20 $32.65 $32.80 $32.80 515,004
2016-11-15 $32.20 $33.10 $32.20 $32.95 $32.95 730,510
2016-11-14 $31.70 $32.55 $31.50 $32.55 $32.55 688,735
2016-11-11 $30.80 $31.75 $30.60 $31.60 $31.60 994,677
2016-11-10 $30.85 $31.30 $30.25 $30.90 $30.90 892,040
2016-11-09 $29.45 $30.65 $29.45 $30.40 $30.40 923,420
2016-11-08 $29.35 $29.95 $29.00 $29.75 $29.75 609,410
2016-11-07 $28.45 $29.43 $28.45 $29.35 $29.35 650,881
2016-11-04 $27.65 $28.50 $27.45 $28.00 $28.00 783,513
2016-11-03 $27.35 $27.95 $27.25 $27.70 $27.70 917,011
2016-11-02 $27.45 $27.65 $27.20 $27.30 $27.30 1,254,969
2016-11-01 $27.50 $27.65 $27.15 $27.40 $27.40 985,638
2016-10-31 $27.60 $27.70 $27.25 $27.45 $27.45 1,118,568
2016-10-28 $27.35 $27.75 $27.20 $27.55 $27.55 691,389
2016-10-27 $27.75 $28.10 $26.25 $27.30 $27.30 2,259,290
2016-10-26 $29.50 $29.65 $29.05 $29.20 $29.20 1,153,716
2016-10-25 $29.65 $29.85 $29.45 $29.53 $29.53 598,519
2016-10-24 $29.85 $30.00 $29.45 $29.75 $29.75 603,201
2016-10-21 $28.95 $29.68 $28.95 $29.60 $29.60 730,129
2016-10-20 $29.30 $29.55 $28.95 $29.15 $29.15 465,993
2016-10-19 $29.00 $29.50 $28.90 $29.30 $29.30 402,487
2016-10-18 $29.35 $29.35 $28.95 $29.00 $29.00 567,302
2016-10-17 $28.55 $29.13 $28.55 $29.05 $29.05 578,341
2016-10-14 $28.36 $28.78 $28.25 $28.55 $28.55 741,798
2016-10-13 $28.33 $28.33 $27.84 $28.19 $28.19 946,445
2016-10-12 $28.03 $28.37 $27.81 $28.33 $28.33 828,028
2016-10-11 $28.62 $28.62 $27.95 $28.21 $28.21 855,279
2016-10-10 $28.79 $29.21 $28.63 $28.79 $28.79 346,012
2016-10-07 $29.21 $29.23 $28.64 $28.74 $28.74 368,200
2016-10-06 $29.31 $29.38 $29.01 $29.24 $29.24 386,787
2016-10-05 $28.95 $29.88 $28.88 $29.46 $29.46 333,059
2016-10-04 $28.84 $29.36 $28.65 $28.87 $28.87 176,998
2016-10-03 $29.06 $29.23 $28.67 $28.81 $28.81 486,121
2016-09-30 $29.18 $29.99 $29.11 $29.25 $29.25 735,498
2016-09-29 $29.55 $29.62 $28.93 $28.99 $28.99 312,470
2016-09-28 $29.14 $29.60 $28.87 $29.58 $29.58 471,091
2016-09-27 $28.34 $29.13 $28.26 $29.11 $29.11 468,797
2016-09-26 $29.00 $29.15 $28.41 $28.48 $28.48 618,107
2016-09-23 $29.49 $29.79 $29.11 $29.12 $29.12 461,711
2016-09-22 $28.97 $29.54 $28.75 $29.42 $29.42 393,543
2016-09-21 $28.59 $28.88 $28.33 $28.69 $28.69 383,371
2016-09-20 $29.35 $29.35 $28.44 $28.45 $28.45 380,161
2016-09-19 $29.31 $29.80 $29.06 $29.21 $29.21 391,039
2016-09-16 $29.42 $29.42 $28.88 $29.11 $29.11 1,759,780
2016-09-15 $28.29 $29.71 $28.29 $29.42 $29.42 569,537
2016-09-14 $28.67 $28.78 $28.34 $28.60 $28.60 740,052
2016-09-13 $28.41 $28.69 $28.38 $28.57 $28.57 606,546
2016-09-12 $28.08 $28.62 $27.75 $28.60 $28.60 949,898
2016-09-09 $28.76 $29.26 $28.16 $28.18 $28.18 909,889
2016-09-08 $29.54 $29.68 $29.04 $29.10 $29.10 616,560
2016-09-07 $29.66 $30.19 $29.54 $29.69 $29.69 540,746
2016-09-06 $29.99 $30.00 $29.56 $29.75 $29.75 543,393
2016-09-02 $29.75 $30.31 $29.56 $30.11 $30.11 696,689
2016-09-01 $29.53 $29.73 $28.93 $29.73 $29.73 614,436
2016-08-31 $30.06 $30.09 $29.01 $29.58 $29.58 779,688
2016-08-30 $29.71 $30.21 $29.66 $30.16 $30.16 698,801
2016-08-29 $29.72 $29.98 $29.62 $29.75 $29.75 668,116
2016-08-26 $29.57 $29.89 $29.46 $29.77 $29.77 559,046
2016-08-25 $29.26 $29.61 $29.22 $29.59 $29.59 451,820
2016-08-24 $29.57 $29.97 $29.32 $29.40 $29.40 489,653
2016-08-23 $29.09 $29.71 $29.09 $29.70 $29.70 800,928
2016-08-22 $28.95 $29.14 $28.75 $29.05 $29.05 364,243
2016-08-19 $28.82 $29.21 $28.29 $29.15 $29.15 424,497
2016-08-18 $28.64 $28.83 $28.57 $28.82 $28.82 488,571
2016-08-17 $28.50 $28.74 $28.25 $28.57 $28.57 841,062
2016-08-16 $28.54 $28.81 $28.37 $28.55 $28.55 453,322
2016-08-15 $28.00 $28.77 $27.99 $28.62 $28.62 852,836
2016-08-12 $27.88 $28.10 $27.40 $28.07 $28.07 598,203
2016-08-11 $27.77 $28.10 $27.24 $27.98 $27.98 449,449
2016-08-10 $27.69 $27.88 $27.57 $27.72 $27.72 590,394
2016-08-09 $27.72 $27.89 $27.43 $27.70 $27.70 534,338
2016-08-08 $27.85 $28.05 $27.74 $27.80 $27.80 640,113
2016-08-05 $27.81 $28.07 $27.74 $27.93 $27.93 552,662
2016-08-04 $27.99 $28.18 $27.62 $27.67 $27.67 591,054
2016-08-03 $27.24 $28.10 $27.24 $28.06 $28.06 1,304,763
2016-08-02 $27.48 $27.75 $27.25 $27.26 $27.26 853,490
2016-08-01 $27.93 $28.19 $27.19 $27.56 $27.56 947,058
2016-07-29 $27.63 $28.15 $27.28 $27.98 $27.98 1,931,480
2016-07-28 $27.00 $28.34 $26.73 $27.47 $27.47 1,668,527
2016-07-27 $25.35 $25.58 $25.14 $25.52 $25.52 592,203
2016-07-26 $24.96 $25.49 $24.92 $25.34 $25.34 625,181
2016-07-25 $24.98 $25.11 $24.79 $24.96 $24.96 396,854
2016-07-22 $25.06 $25.32 $24.67 $25.10 $25.10 282,152
2016-07-21 $24.84 $25.28 $24.84 $25.00 $25.00 360,367
2016-07-20 $24.85 $25.24 $23.93 $24.95 $24.95 503,859
2016-07-19 $24.46 $24.87 $24.33 $24.69 $24.69 313,400
2016-07-18 $24.21 $24.72 $24.12 $24.51 $24.51 431,483
2016-07-15 $24.48 $24.48 $24.06 $24.30 $24.30 382,768
2016-07-14 $24.26 $24.51 $23.83 $24.31 $24.31 540,822
2016-07-13 $24.09 $24.37 $23.64 $23.92 $23.92 409,951
2016-07-12 $23.58 $24.09 $23.52 $23.89 $23.89 584,668
2016-07-11 $23.24 $23.54 $23.17 $23.40 $23.40 756,461
2016-07-08 $22.32 $23.22 $22.30 $23.08 $23.08 679,381
2016-07-07 $22.10 $22.31 $21.80 $22.06 $22.06 563,316
2016-07-06 $21.90 $22.07 $21.46 $21.95 $21.95 533,031
2016-07-05 $22.11 $22.26 $21.84 $21.96 $21.96 635,262
2016-07-01 $22.06 $22.57 $21.91 $22.16 $22.16 586,462
2016-06-30 $22.05 $22.28 $21.92 $22.25 $22.25 957,441
2016-06-29 $21.38 $22.17 $21.31 $21.94 $21.94 1,028,652
2016-06-28 $21.40 $21.91 $20.99 $21.29 $21.29 1,281,308
2016-06-27 $22.94 $23.79 $21.34 $21.46 $21.46 2,005,719
2016-06-24 $23.67 $23.94 $23.11 $23.25 $23.25 2,932,990
2016-06-23 $24.40 $24.76 $24.16 $24.63 $24.63 509,842
2016-06-22 $24.18 $24.42 $24.04 $24.08 $24.08 578,542
2016-06-21 $24.66 $24.87 $24.00 $24.24 $24.24 1,008,510
2016-06-20 $24.45 $25.00 $24.45 $24.61 $24.61 1,115,059
2016-06-17 $23.23 $24.26 $23.17 $24.18 $24.18 2,647,703
2016-06-16 $23.10 $23.19 $22.76 $23.15 $23.15 637,050
2016-06-15 $23.39 $23.53 $23.15 $23.21 $23.21 563,590
2016-06-14 $23.23 $23.45 $22.92 $23.36 $23.36 852,657
2016-06-13 $23.69 $24.11 $23.17 $23.30 $23.30 962,020
2016-06-10 $24.19 $24.30 $23.79 $23.87 $23.87 718,836
2016-06-09 $24.67 $24.95 $24.36 $24.53 $24.53 536,674
2016-06-08 $24.81 $25.06 $24.68 $24.77 $24.77 895,529
2016-06-07 $24.92 $25.04 $24.66 $24.83 $24.83 897,648
2016-06-06 $24.44 $24.97 $24.44 $24.92 $24.92 775,445
2016-06-03 $24.95 $25.09 $24.63 $24.83 $24.83 817,716
2016-06-02 $24.08 $25.33 $24.08 $25.04 $25.04 1,226,941
2016-06-01 $24.11 $24.35 $22.87 $24.19 $24.19 822,545
2016-05-31 $24.01 $24.62 $23.56 $24.26 $24.26 2,254,070
2016-05-27 $23.65 $23.97 $23.51 $23.64 $23.64 717,551
2016-05-26 $23.65 $23.87 $23.53 $23.71 $23.71 598,171
2016-05-25 $23.86 $24.00 $23.54 $23.65 $23.65 968,758
2016-05-24 $23.60 $23.95 $23.44 $23.76 $23.76 1,252,862
2016-05-23 $23.54 $23.69 $23.25 $23.41 $23.41 1,023,980
2016-05-20 $23.06 $23.78 $23.06 $23.66 $23.66 1,077,940
2016-05-19 $23.46 $23.80 $22.60 $22.91 $22.91 984,488
2016-05-18 $22.61 $23.87 $22.54 $23.56 $23.56 1,191,290
2016-05-17 $23.10 $23.34 $22.55 $22.68 $22.68 1,183,935
2016-05-16 $23.40 $23.40 $22.56 $23.10 $23.10 937,211
2016-05-13 $22.88 $23.20 $22.77 $22.87 $22.87 626,783
2016-05-12 $23.37 $23.45 $22.73 $23.00 $23.00 745,232
2016-05-11 $23.43 $23.85 $23.24 $23.28 $23.28 938,678
2016-05-10 $23.03 $23.74 $22.86 $23.41 $23.41 1,448,804
2016-05-09 $22.67 $23.31 $22.44 $22.99 $22.99 1,942,670
2016-05-06 $22.64 $23.19 $22.14 $22.61 $22.61 1,667,535
2016-05-05 $22.32 $24.59 $22.32 $22.82 $22.82 2,664,868
2016-05-04 $21.85 $22.13 $21.46 $22.00 $22.00 1,626,714
2016-05-03 $22.17 $22.25 $21.83 $22.02 $22.02 864,119
2016-05-02 $22.25 $22.54 $22.03 $22.45 $22.45 1,219,844
2016-04-29 $22.41 $22.90 $21.84 $22.26 $22.26 1,002,535
2016-04-28 $22.60 $22.78 $22.35 $22.42 $22.42 695,943
2016-04-27 $22.54 $22.82 $22.26 $22.81 $22.81 853,374
2016-04-26 $22.39 $22.79 $22.31 $22.60 $22.60 772,904
2016-04-25 $22.74 $22.86 $22.32 $22.36 $22.36 778,864
2016-04-22 $22.58 $22.94 $22.27 $22.80 $22.80 836,192
2016-04-21 $22.40 $22.61 $22.32 $22.57 $22.57 1,241,760
2016-04-20 $22.48 $22.55 $22.01 $22.35 $22.35 778,708
2016-04-19 $22.66 $22.80 $22.16 $22.34 $22.34 979,703
2016-04-18 $22.40 $22.81 $22.01 $22.53 $22.53 784,113
2016-04-15 $22.99 $23.13 $22.29 $22.58 $22.58 930,129
2016-04-14 $23.07 $23.24 $22.75 $22.97 $22.97 345,604
2016-04-13 $22.31 $23.10 $22.30 $23.03 $23.03 767,962
2016-04-12 $22.75 $22.75 $22.01 $22.16 $22.16 746,234
2016-04-11 $22.89 $23.35 $22.76 $22.90 $22.90 790,662
2016-04-08 $22.59 $22.89 $22.53 $22.81 $22.81 829,472
2016-04-07 $22.40 $22.56 $22.08 $22.44 $22.44 886,692
2016-04-06 $22.28 $22.67 $22.12 $22.57 $22.57 535,125
2016-04-05 $22.30 $22.45 $22.15 $22.31 $22.31 676,215
2016-04-04 $22.68 $22.92 $22.38 $22.55 $22.55 737,219
2016-04-01 $22.77 $22.82 $22.44 $22.74 $22.74 841,509
2016-03-31 $22.67 $23.04 $22.61 $22.97 $22.97 766,313
2016-03-30 $22.61 $23.07 $22.17 $22.74 $22.74 994,715
2016-03-29 $21.79 $22.65 $21.62 $22.55 $22.55 763,889
2016-03-28 $22.06 $22.12 $21.59 $21.78 $21.78 956,099
2016-03-24 $21.38 $22.04 $21.20 $21.94 $21.94 1,474,695
2016-03-23 $21.54 $21.67 $20.98 $21.40 $21.40 1,569,747
2016-03-22 $21.45 $22.11 $21.14 $21.56 $21.56 520,045
2016-03-21 $21.86 $22.27 $21.36 $21.63 $21.63 939,267
2016-03-18 $21.37 $22.00 $21.37 $21.95 $21.95 1,878,053
2016-03-17 $20.30 $21.37 $20.27 $21.25 $21.25 1,278,653
2016-03-16 $19.53 $20.50 $18.81 $20.32 $20.32 1,140,170
2016-03-15 $20.22 $20.42 $19.51 $19.68 $19.68 864,742
2016-03-14 $20.30 $20.63 $20.03 $20.40 $20.40 1,382,388
2016-03-11 $19.52 $20.43 $19.27 $20.28 $20.28 1,829,850
2016-03-10 $19.73 $19.87 $18.84 $19.28 $19.28 1,155,743
2016-03-09 $19.81 $19.81 $19.37 $19.60 $19.60 873,624
2016-03-08 $20.44 $20.47 $19.78 $19.82 $19.82 1,159,271
2016-03-07 $20.55 $20.77 $20.39 $20.53 $20.53 1,061,806
2016-03-04 $20.82 $20.95 $20.41 $20.60 $20.60 1,004,031
2016-03-03 $20.51 $20.85 $20.33 $20.84 $20.84 1,155,454
2016-03-02 $20.48 $20.54 $20.10 $20.51 $20.51 1,808,656
2016-03-01 $20.67 $20.70 $20.20 $20.46 $20.46 1,140,685
2016-02-29 $20.57 $20.95 $19.85 $20.67 $20.67 1,013,877
2016-02-26 $20.35 $20.66 $20.02 $20.51 $20.51 1,621,394
2016-02-25 $20.31 $20.49 $19.32 $20.28 $20.28 1,340,752
2016-02-24 $19.80 $20.36 $19.29 $20.29 $20.29 1,015,617
2016-02-23 $20.57 $20.71 $19.98 $20.01 $20.01 717,396
2016-02-22 $20.60 $20.95 $20.10 $20.73 $20.73 877,645
2016-02-19 $20.38 $20.55 $20.19 $20.35 $20.35 768,191
2016-02-18 $20.45 $20.65 $20.24 $20.44 $20.44 1,106,608
2016-02-17 $20.44 $20.81 $20.25 $20.34 $20.34 1,410,372
2016-02-16 $20.15 $20.41 $19.87 $20.31 $20.31 961,924
2016-02-12 $19.51 $20.11 $19.22 $19.85 $19.85 1,327,611
2016-02-11 $19.41 $19.53 $18.95 $19.40 $19.40 1,244,474
2016-02-10 $19.65 $20.46 $19.65 $19.77 $19.77 1,322,870
2016-02-09 $18.87 $19.87 $18.77 $19.47 $19.47 2,205,468
2016-02-08 $19.79 $19.96 $19.00 $19.08 $19.08 2,269,703
2016-02-05 $20.85 $20.96 $19.89 $19.99 $19.99 2,099,916
2016-02-04 $21.25 $21.42 $20.53 $21.00 $21.00 2,190,488
2016-02-03 $21.17 $21.41 $20.86 $21.21 $21.21 3,978,740
2016-02-02 $21.05 $21.45 $20.65 $20.81 $20.81 2,169,768
2016-02-01 $21.31 $21.50 $20.53 $20.94 $20.94 2,377,456
2016-01-29 $21.42 $22.24 $21.24 $21.55 $21.55 3,411,068
2016-01-28 $25.50 $26.55 $19.57 $22.09 $22.09 3,978,272
2016-01-27 $27.69 $28.61 $27.66 $28.00 $28.00 1,216,174
2016-01-26 $27.25 $27.84 $27.10 $27.81 $27.81 614,269
2016-01-25 $27.28 $28.14 $26.99 $27.11 $27.11 552,860
2016-01-22 $27.31 $27.53 $26.79 $27.37 $27.37 807,274
2016-01-21 $25.74 $27.31 $25.58 $26.90 $26.90 1,596,315
2016-01-20 $25.26 $25.94 $24.42 $25.60 $25.60 913,050
2016-01-19 $26.25 $26.90 $25.46 $25.60 $25.60 1,075,386
2016-01-15 $25.61 $26.33 $25.53 $26.22 $26.22 607,084
2016-01-14 $26.01 $26.71 $25.78 $26.38 $26.38 501,709
2016-01-13 $26.71 $26.90 $25.54 $25.83 $25.83 540,212
2016-01-12 $27.12 $27.25 $26.18 $26.64 $26.64 598,977
2016-01-11 $27.08 $27.24 $26.41 $26.82 $26.82 446,866
2016-01-08 $27.36 $27.56 $26.53 $26.92 $26.92 744,982
2016-01-07 $28.63 $29.47 $27.17 $27.35 $27.35 734,140
2016-01-06 $29.39 $29.67 $28.95 $29.09 $29.09 499,250
2016-01-05 $30.27 $30.38 $29.58 $29.62 $29.62 352,475
2016-01-04 $30.41 $30.41 $29.80 $30.22 $30.22 543,812
2015-12-31 $31.08 $31.29 $30.64 $30.70 $30.70 459,920
2015-12-30 $31.15 $31.96 $31.00 $31.16 $31.16 390,881
2015-12-29 $31.18 $31.48 $30.85 $31.20 $31.20 264,729
2015-12-28 $31.20 $31.56 $30.82 $30.98 $30.98 286,414
2015-12-24 $30.86 $31.58 $30.86 $31.32 $31.32 185,934
2015-12-23 $30.32 $31.00 $30.24 $30.91 $30.91 388,003
2015-12-22 $29.78 $30.28 $29.56 $30.25 $30.25 337,583
2015-12-21 $29.83 $30.16 $29.47 $29.82 $29.82 447,170
2015-12-18 $29.91 $30.42 $29.51 $29.56 $29.56 2,838,428
2015-12-17 $30.65 $30.67 $30.07 $30.08 $30.08 469,559
2015-12-16 $29.85 $30.53 $29.70 $30.50 $30.50 616,370
2015-12-15 $30.76 $30.87 $29.80 $29.85 $29.85 904,035
2015-12-14 $31.05 $31.23 $30.39 $30.57 $30.57 723,606
2015-12-11 $31.12 $31.71 $30.44 $31.06 $31.06 624,265
2015-12-10 $31.82 $32.24 $31.70 $32.02 $32.02 363,906
2015-12-09 $32.14 $32.45 $31.69 $31.81 $31.81 463,283
2015-12-08 $32.61 $32.64 $32.23 $32.35 $32.35 422,625
2015-12-07 $32.93 $33.45 $32.60 $32.87 $32.87 534,408
2015-12-04 $32.75 $33.19 $32.75 $33.12 $33.12 345,560
2015-12-03 $33.72 $33.72 $32.49 $32.76 $32.76 515,902
2015-12-02 $33.57 $33.89 $33.26 $33.61 $33.61 696,856
2015-12-01 $33.27 $33.61 $33.02 $33.55 $33.55 368,781
2015-11-30 $33.40 $33.73 $33.05 $33.10 $33.10 505,911
2015-11-27 $33.03 $33.45 $32.76 $33.29 $33.29 185,650
2015-11-25 $32.51 $33.17 $32.25 $32.92 $32.92 296,781
2015-11-24 $32.62 $32.86 $32.24 $32.52 $32.52 496,687
2015-11-23 $33.26 $33.47 $32.62 $32.69 $32.69 352,453
2015-11-20 $33.11 $33.77 $32.92 $33.34 $33.34 463,284
2015-11-19 $32.68 $33.16 $32.64 $32.90 $32.90 549,579
2015-11-18 $32.49 $32.83 $31.79 $32.80 $32.80 1,082,599
2015-11-17 $33.01 $33.31 $32.24 $32.34 $32.34 673,221
2015-11-16 $32.94 $33.28 $32.31 $33.02 $33.02 882,113
2015-11-13 $34.05 $34.39 $32.83 $33.07 $33.07 525,950
2015-11-12 $34.82 $35.04 $34.16 $34.30 $34.30 817,079
2015-11-11 $35.50 $35.65 $35.11 $35.12 $35.12 662,886
2015-11-10 $35.48 $36.05 $34.80 $35.45 $35.45 528,125
2015-11-09 $35.95 $35.95 $35.17 $35.66 $35.66 814,721
2015-11-06 $34.96 $36.46 $34.85 $36.11 $36.11 608,608
2015-11-05 $35.43 $35.61 $34.65 $35.13 $35.13 274,086
2015-11-04 $35.43 $35.56 $35.04 $35.46 $35.46 440,654
2015-11-03 $35.16 $36.03 $34.86 $35.47 $35.47 522,593
2015-11-02 $36.07 $36.07 $35.05 $35.46 $35.46 541,000
2015-10-30 $38.00 $38.13 $35.21 $35.87 $35.87 1,689,618
2015-10-29 $40.28 $40.28 $37.88 $37.94 $37.94 805,813
2015-10-28 $37.95 $39.30 $37.72 $39.27 $39.27 718,133
2015-10-27 $38.12 $38.31 $37.46 $37.74 $37.74 398,725
2015-10-26 $38.36 $38.69 $37.88 $38.19 $38.19 371,848
2015-10-23 $38.52 $38.91 $38.06 $38.47 $38.47 382,016
2015-10-22 $37.68 $38.43 $37.50 $38.12 $38.12 411,142
2015-10-21 $38.48 $38.48 $37.30 $37.32 $37.32 253,156
2015-10-20 $38.10 $38.32 $37.55 $38.29 $38.29 293,467
2015-10-19 $38.40 $38.55 $37.97 $38.17 $38.17 227,721
2015-10-16 $39.02 $39.02 $38.22 $38.63 $38.63 238,749
2015-10-15 $38.93 $39.10 $38.32 $38.90 $38.90 422,858
2015-10-14 $38.63 $39.33 $38.63 $38.71 $38.71 1,507,515
2015-10-13 $37.77 $38.73 $37.75 $38.67 $38.67 886,491
2015-10-12 $38.30 $38.36 $37.68 $38.02 $38.02 261,757
2015-10-09 $37.75 $38.30 $37.52 $38.17 $38.17 646,364
2015-10-08 $37.26 $37.72 $37.08 $37.55 $37.55 418,463
2015-10-07 $36.58 $37.36 $36.47 $37.34 $37.34 584,417
2015-10-06 $37.10 $37.46 $36.36 $36.48 $36.48 646,369
2015-10-05 $36.41 $37.39 $36.41 $37.10 $37.10 479,487
2015-10-02 $35.07 $36.18 $34.79 $36.15 $36.15 483,692
2015-10-01 $35.36 $35.92 $35.03 $35.39 $35.39 491,039
2015-09-30 $35.33 $35.84 $35.00 $35.37 $35.37 582,023
2015-09-29 $35.65 $35.90 $34.89 $34.93 $34.93 599,335
2015-09-28 $35.90 $36.20 $35.23 $35.60 $35.60 610,286
2015-09-25 $37.26 $37.31 $36.05 $36.16 $36.16 545,825
2015-09-24 $36.73 $38.36 $36.21 $36.74 $36.74 492,743
2015-09-23 $36.96 $36.97 $36.70 $36.90 $36.90 484,581
2015-09-22 $36.94 $37.38 $36.41 $36.77 $36.77 500,772
2015-09-21 $37.08 $37.53 $36.97 $37.26 $37.26 650,958
2015-09-18 $37.54 $38.16 $36.73 $36.83 $36.83 4,543,574
2015-09-17 $37.98 $38.45 $37.66 $37.98 $37.98 901,920
2015-09-16 $37.01 $38.10 $36.93 $37.95 $37.95 693,680
2015-09-15 $36.55 $37.23 $36.32 $37.15 $37.15 861,381
2015-09-14 $36.83 $36.95 $36.31 $36.58 $36.58 1,234,739
2015-09-11 $36.33 $36.87 $36.25 $36.86 $36.86 630,247
2015-09-10 $36.49 $37.13 $36.48 $36.65 $36.65 576,298
2015-09-09 $37.00 $37.25 $36.44 $36.50 $36.50 944,961
2015-09-08 $36.00 $36.93 $35.64 $36.84 $36.84 1,070,089
2015-09-04 $35.36 $35.75 $35.21 $35.59 $35.59 661,124
2015-09-03 $35.61 $36.04 $35.40 $35.89 $35.89 942,137
2015-09-02 $35.69 $35.83 $35.11 $35.67 $35.67 945,658

Netscout Systems Inc (NTCT) News Headlines

Palo Alto Networks Jumps as It Teams With Nvidia and Others to Provide Private 5G Security

Palo Alto Networks is collaborating with Nvidia and several other companies to provide private 5G security solutions and services.

investopedia.com Feb. 26, 2024

These hidden gem tech stocks are still cheap and expected to do well going forward

Technology stocks have been driving the market's rally to record highs, but there are still a number of cheap names in the sector to take advantage o…

cnbc.com March 13, 2024
Recent Netscout Systems Inc (NTCT) 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.