Adient PLC ADNT

-57.6%vs Day 1

Spinoff of Johnson Controls International PLC (JCI) · Classic Spinoff · Spun Oct 31, 2016

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 31, 2016
Days since spinoff3619 days · 3616 trading-day window
StructureClassic Spinoff
ParentJohnson Controls International PLC (JCI)
Day-1 reaction
Day 1 open$47.00
Day 1 return (open→close)-3.2%
Day 1 price (close)$45.51
Day 1 range$44.97 – $48.20 +7.2% spread
Day 1 low held?Breached after 1 session to -86.9% below
Price levels
Post-spin low (closing)$6.53 on Mar 18, 2020 · 1234 days post-spin
Current price (Sep 25, 2026)$17.63
Returns
Return vs Day 1 (close)-57.6%
— range by day 1 entry theoretical bounds-60.0%  to  -57.1%
Return vs post-spin low+170.0%
First-quarter return (≈90d)+41.4%
1-year return+87.2%
3-year return-49.8%
5-year return-4.9%
Annualized return (CAGR)-8.3%
Versus benchmarks
S&P 500 over same window+329.2%
Annualized excess vs S&P-24.2%
Risk & recovery
Max drawdown-92.4%
Days to recover Day 18 days
Shares & ownership
Shares outstanding Jun 30, 202677,096,932
Diluted average shares the EPS denominator79,200,000
Free float75,892,678 97% of shares outstanding
Held by institutions102% insiders 1.2%
Share count trend Jun 2025 → Jun 2026-5.1% net buyback
Volume & liquidity
Traded per day 20-session median$15M
Normal volume baseline825,150 shares · now 1.03x
Day 1 volume27.5x normal · first week 10.3x
Decayhalf in 2 sessions · normal by 15

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$17.24$17.79$17.18$17.63879,20075,892,6781.14%$1.36B——
2026-09-24$17.80$17.90$16.77$17.001,150,20075,892,6781.49%$1.31B——
2026-09-23$17.96$18.24$17.59$17.88854,40075,892,6781.11%$1.38B——
2026-09-22$17.91$18.48$17.73$18.301,117,30075,892,6781.45%$1.41B——
2026-09-21$17.91$17.95$17.40$17.46991,70075,892,6781.29%$1.35B——
2026-09-18$17.97$18.28$17.45$17.683,268,30075,892,6784.24%$1.36B——
2026-09-17$18.68$18.99$18.47$18.47904,60075,892,6781.17%$1.42B——
2026-09-16$18.51$18.82$17.87$18.23762,70075,892,6780.99%$1.41B——
2026-09-15$19.30$19.34$18.23$18.37824,40075,892,6781.07%$1.42B——
2026-09-14$18.82$19.16$18.52$18.76895,20075,892,6781.16%$1.45B——
2026-09-11$19.16$19.46$19.06$19.24919,90075,892,6781.19%$1.48B——
2026-09-10$18.21$18.86$17.83$18.86769,00075,892,6781.00%$1.45B——
2026-09-09$18.71$19.01$18.26$18.32719,00075,892,6780.93%$1.41B——
2026-09-08$19.78$19.88$18.54$18.78881,90075,892,6781.14%$1.45B——
2026-09-04$19.29$20.15$19.18$20.01639,20075,892,6780.83%$1.54B——
2026-09-03$19.71$19.77$19.29$19.57564,20075,892,6780.73%$1.51B——
2026-09-02$18.43$19.54$18.40$19.24711,50075,892,6780.92%$1.48B——
2026-09-01$18.81$18.86$18.17$18.25847,70075,892,6781.10%$1.41B——
2026-08-31$19.03$19.03$18.77$18.97679,50075,884,9680.88%$1.46B——
2026-08-28$19.09$19.23$18.60$19.06852,00075,884,9681.11%$1.47B——
2026-08-27$18.86$19.21$18.63$18.83766,80075,884,9680.99%$1.45B——
2026-08-26$18.63$18.98$18.23$18.961,153,20075,884,9681.50%$1.46B——
2026-08-25$19.06$19.10$18.61$18.64813,50075,884,9681.06%$1.44B——
2026-08-24$19.97$20.00$18.81$18.98951,60075,884,9681.23%$1.46B——
2026-08-21$19.73$20.42$19.69$20.011,050,20075,884,9681.36%$1.54B——
2026-08-20$19.38$19.55$18.97$19.49557,80075,884,9680.72%$1.50B——
2026-08-19$19.58$20.04$19.56$19.63695,00075,884,9680.90%$1.51B——
2026-08-18$20.14$20.29$19.23$19.48691,80075,884,9680.90%$1.50B——
2026-08-17$20.19$20.27$19.83$20.10840,80075,884,9681.09%$1.55B——
2026-08-14$20.45$20.86$20.33$20.381,441,100—1.87%$1.57B——
2026-08-13$18.74$20.05$18.74$20.031,788,600—2.32%$1.54B——
2026-08-12$19.10$19.10$18.54$18.62724,600—0.94%$1.44B——
2026-08-11$18.94$19.27$18.94$19.14971,200—1.26%$1.48B——
2026-08-10$19.19$19.19$18.54$18.71784,100—1.02%$1.44B——
2026-08-07$19.07$20.05$19.07$19.42999,000—1.30%$1.50B——
2026-08-06$20.29$20.35$18.72$18.851,383,200—1.79%$1.45B——
2026-08-05$20.50$21.65$19.54$20.522,040,600—2.65%$1.58B——
2026-08-04$20.76$21.40$19.99$21.161,390,200—1.80%$1.63B——
2026-08-03$21.28$21.34$20.68$21.01793,800—1.03%$1.62B——
2026-07-31$21.72$21.78$20.22$21.041,192,300—1.55%$1.62B——
2026-07-30$22.35$22.45$21.38$21.88862,300—1.12%$1.69B——
2026-07-29$21.39$22.13$21.22$21.58809,800—1.05%$1.66B——
2026-07-28$20.84$21.63$20.78$21.62697,600—0.90%$1.67B——
2026-07-27$20.86$22.37$20.30$20.72722,100—0.94%$1.60B——
2026-07-24$20.27$20.60$20.17$20.40520,800—0.68%$1.57B——
2026-07-23$20.25$20.56$19.69$20.11704,300—0.91%$1.55B——
2026-07-22$19.98$20.69$19.98$20.65938,200—1.22%$1.59B——
2026-07-21$19.79$20.35$19.73$19.921,064,900—1.38%$1.54B——
2026-07-20$20.05$20.05$19.50$19.65755,800—0.98%$1.51B——
2026-07-17$20.07$20.39$19.45$19.79792,600—1.03%$1.53B——
2026-07-16$19.88$20.62$19.88$20.611,031,000—1.34%$1.59B——
2026-07-15$19.53$20.15$19.50$19.93641,400—0.83%$1.54B——
2026-07-14$19.51$19.60$18.89$19.26759,800—0.99%$1.48B——
2026-07-13$19.69$19.98$19.09$19.20878,300—1.14%$1.48B——
2026-07-10$19.60$20.30$19.51$19.96759,000—0.98%$1.54B——
2026-07-09$18.63$19.77$18.59$19.491,364,100—1.77%$1.50B——
2026-07-08$18.94$18.98$18.12$18.521,347,700—1.75%$1.43B——
2026-07-07$19.57$19.64$19.10$19.201,030,000—1.34%$1.48B——
2026-07-06$19.07$19.54$18.95$19.411,005,600—1.30%$1.50B——
2026-07-02$18.55$18.97$18.30$18.761,203,000—1.56%$1.45B——
2026-07-01$18.10$18.50$17.68$18.141,300,900—1.69%$1.40B——
2026-06-30$18.09$18.78$18.09$18.381,084,000—1.41%$1.42B——
2026-06-29$19.96$19.96$18.00$18.181,482,300—1.89%$1.43B——
2026-06-26$20.12$20.58$19.46$20.012,812,000—3.59%$1.57B——
2026-06-25$20.73$21.03$20.25$20.29782,600—1.00%$1.59B——
2026-06-24$20.42$20.72$19.92$20.27721,400—0.92%$1.59B——
2026-06-23$20.12$20.55$20.00$20.49797,600—1.02%$1.61B——
2026-06-22$20.50$20.89$20.31$20.59877,600—1.12%$1.61B——
2026-06-18$20.53$20.81$20.38$20.751,228,400—1.57%$1.63B——
2026-06-17$21.63$22.04$20.40$20.441,101,800—1.41%$1.60B——
2026-06-16$22.92$23.11$21.53$21.59790,600—1.01%$1.69B——
2026-06-15$23.42$23.98$22.83$22.841,252,200—1.60%$1.79B——
2026-06-12$22.61$23.28$22.59$22.681,099,100—1.40%$1.78B——
2026-06-11$21.83$22.54$21.15$22.441,118,400—1.43%$1.76B——
2026-06-10$21.76$22.08$21.51$21.721,109,200—1.41%$1.70B——
2026-06-09$22.68$22.92$21.61$21.971,302,800—1.66%$1.72B——
2026-06-08$22.03$22.82$22.01$22.33893,800—1.14%$1.75B——
2026-06-05$22.51$22.87$21.89$22.07771,900—0.98%$1.73B——
2026-06-04$22.40$23.17$22.40$22.831,347,500—1.72%$1.79B——
2026-06-03$22.16$23.23$21.83$22.421,646,700—2.10%$1.76B——
2026-06-02$22.69$23.24$22.52$22.79964,700—1.23%$1.79B——
2026-06-01$22.41$22.71$21.84$22.70770,200—0.98%$1.78B——
2026-05-29$23.76$24.07$22.69$22.861,073,200—1.37%$1.79B——
2026-05-28$23.93$24.22$23.39$23.74850,700—1.08%$1.86B——
2026-05-27$23.14$24.69$23.14$24.02964,400—1.23%$1.88B——
2026-05-26$22.03$22.78$22.00$22.771,062,900—1.36%$1.79B——
2026-05-22$21.16$21.75$21.07$21.58420,500—0.54%$1.69B——
2026-05-21$20.29$21.07$20.12$21.00526,500—0.67%$1.65B——
2026-05-20$19.76$20.61$19.43$20.60776,800—0.99%$1.62B——
2026-05-19$20.37$20.37$19.59$19.671,138,700—1.45%$1.54B——
2026-05-18$20.93$21.19$20.28$20.64841,200—1.07%$1.62B——
2026-05-15$22.16$22.16$20.76$20.841,096,000—1.40%$1.63B——
2026-05-14$22.30$22.84$21.96$22.53682,300—0.87%$1.77B——
2026-05-13$22.09$22.87$21.92$22.031,139,300—1.45%$1.73B——
2026-05-12$22.12$22.46$21.40$22.03904,200—1.15%$1.73B——
2026-05-11$22.82$22.87$22.10$22.121,117,200—1.42%$1.73B——
2026-05-08$21.99$22.92$21.64$22.781,336,900—1.70%$1.79B——
2026-05-07$22.80$23.04$21.79$21.861,360,900—1.74%$1.71B——
2026-05-06$22.94$23.00$21.52$22.322,652,900—3.38%$1.75B——
2026-05-05$20.50$20.92$20.18$20.67921,900—1.18%$1.62B——
2026-05-04$21.14$21.25$20.14$20.38916,800—1.17%$1.60B——
2026-05-01$20.93$21.38$20.41$21.32786,000—1.00%$1.67B——
2026-04-30$20.97$21.36$20.91$21.05843,400—1.08%$1.65B——
2026-04-29$20.94$21.10$20.70$20.93642,600—0.82%$1.64B——
2026-04-28$21.63$21.63$21.10$21.18468,600—0.60%$1.66B——
2026-04-27$22.22$22.86$21.53$21.62575,300—0.73%$1.70B——
2026-04-24$21.63$22.44$21.47$22.14636,200—0.81%$1.74B——
2026-04-23$21.59$21.91$21.48$21.67556,400—0.71%$1.70B——
2026-04-22$22.14$22.17$21.58$21.68686,900—0.88%$1.70B——
2026-04-21$22.41$22.79$21.81$21.88711,200—0.91%$1.72B——
2026-04-20$21.64$22.42$21.57$22.33668,300—0.85%$1.75B——
2026-04-17$21.81$22.71$21.58$21.791,307,500—1.67%$1.71B——
2026-04-16$20.56$21.15$20.38$20.711,319,400—1.68%$1.62B——
2026-04-15$21.17$21.81$20.20$20.491,173,700—1.50%$1.61B——
2026-04-14$20.70$20.89$20.45$20.53571,100—0.73%$1.61B——
2026-04-13$20.21$20.68$20.11$20.66608,300—0.78%$1.62B——
2026-04-10$20.78$21.22$20.21$20.42727,100—0.93%$1.60B——
2026-04-09$20.59$20.75$20.07$20.50699,200—0.89%$1.61B——
2026-04-08$21.50$21.77$20.72$20.74854,200—1.09%$1.63B——
2026-04-07$19.96$20.10$19.57$20.02793,700—1.01%$1.57B——
2026-04-06$20.17$20.62$19.86$20.16503,600—0.64%$1.58B——
2026-04-02$20.46$20.69$19.59$20.37625,400—0.80%$1.60B——
2026-04-01$20.66$21.06$20.36$20.83960,300—1.22%$1.63B——
2026-03-31$19.73$20.29$19.33$20.211,078,200—1.38%$1.58B——
2026-03-30$20.45$20.51$19.19$19.211,312,100—1.68%$1.50B——
2026-03-27$21.16$21.36$20.16$20.25852,000—1.09%$1.59B——
2026-03-26$21.16$21.73$21.13$21.36926,300—1.18%$1.67B——
2026-03-25$21.16$21.45$20.97$21.44873,200—1.11%$1.68B——
2026-03-24$20.49$21.03$20.42$20.86879,900—1.12%$1.63B——
2026-03-23$20.24$20.78$20.24$20.501,266,600—1.62%$1.61B——
2026-03-20$19.73$19.75$19.36$19.582,276,700—2.91%$1.53B——
2026-03-19$19.74$19.91$19.07$19.781,114,500—1.42%$1.55B——
2026-03-18$20.00$20.31$19.86$20.00649,600—0.83%$1.57B——
2026-03-17$20.02$20.41$19.97$20.37828,500—1.06%$1.60B——
2026-03-16$19.97$20.11$19.51$19.74762,200—0.97%$1.55B——
2026-03-13$20.06$20.43$19.65$19.76895,200—1.14%$1.55B——
2026-03-12$20.47$20.86$19.87$20.101,258,400—1.61%$1.57B——
2026-03-11$21.36$21.67$20.97$21.21665,000—0.85%$1.66B——
2026-03-10$21.12$21.78$20.93$21.32848,900—1.08%$1.67B——
2026-03-09$20.85$21.28$20.17$21.181,163,800—1.49%$1.66B——
2026-03-06$21.52$21.52$20.63$21.28882,600—1.13%$1.67B——
2026-03-05$21.85$22.53$21.67$22.03677,100—0.86%$1.73B——
2026-03-04$22.54$22.85$22.02$22.16787,300—1.01%$1.74B——
2026-03-03$22.58$22.96$22.13$22.60747,700—0.95%$1.77B——
2026-03-02$23.82$23.85$23.20$23.58671,600—0.86%$1.85B——
2026-02-27$24.32$24.51$23.85$24.321,259,000—1.61%$1.90B——
2026-02-26$24.77$25.14$24.19$24.62631,800—0.81%$1.93B——
2026-02-25$24.89$25.05$24.31$24.79492,700—0.63%$1.94B——
2026-02-24$24.56$25.32$24.37$24.89773,300—0.99%$1.95B——
2026-02-23$24.74$24.74$23.97$24.37592,100—0.76%$1.91B——
2026-02-20$24.90$25.11$24.30$24.86623,200—0.80%$1.95B——
2026-02-19$25.51$25.79$24.90$25.02716,100—0.91%$1.96B——
2026-02-18$25.97$26.26$25.64$25.65668,300—0.85%$2.01B——
2026-02-17$26.86$27.17$25.86$25.921,113,600—1.42%$2.03B——
2026-02-13$26.38$27.32$26.27$27.091,307,700—1.67%$2.12B——
2026-02-12$26.85$27.16$25.53$26.271,124,200—1.44%$2.06B——
2026-02-11$26.27$27.20$26.10$26.671,027,900—1.31%$2.09B——
2026-02-10$25.95$26.40$25.86$25.93867,000—1.11%$2.03B——
2026-02-09$26.20$26.46$25.71$26.031,175,300—1.50%$2.04B——
2026-02-06$25.16$26.75$25.16$26.461,369,300—1.75%$2.07B——
2026-02-05$25.00$25.64$24.58$25.212,054,500—2.62%$1.97B——
2026-02-04$22.84$24.61$21.60$24.262,222,000—2.84%$1.90B——
2026-02-03$20.90$21.64$20.66$21.06893,000—1.14%$1.65B——
2026-02-02$20.93$21.95$20.85$20.951,317,700—1.68%$1.64B——
2026-01-30$20.60$20.86$20.32$20.801,042,600—1.33%$1.63B——
2026-01-29$21.79$22.02$20.87$21.04863,100—1.10%$1.65B——
2026-01-28$22.24$22.45$21.58$21.59876,800—1.12%$1.69B——
2026-01-27$21.52$22.32$21.24$22.231,021,000—1.30%$1.74B——
2026-01-26$21.65$21.73$21.17$21.361,013,400—1.29%$1.67B——
2026-01-23$22.21$22.25$21.40$21.61864,200—1.10%$1.69B——
2026-01-22$22.51$22.94$21.80$21.85828,800—1.06%$1.71B——
2026-01-21$21.60$22.60$21.45$22.351,193,200—1.52%$1.75B——
2026-01-20$21.64$21.90$21.00$21.261,033,500—1.32%$1.67B——
2026-01-16$23.39$23.47$21.95$22.031,772,900—2.26%$1.73B——
2026-01-15$23.68$23.76$23.03$23.411,575,300—2.01%$1.83B——
2026-01-14$22.77$23.65$22.27$23.603,235,300—4.13%$1.85B——
2026-01-13$20.80$21.62$20.55$21.452,096,600—2.68%$1.68B——
2026-01-12$20.74$20.99$20.48$20.78970,600—1.24%$1.63B——
2026-01-09$20.40$20.69$20.01$20.601,481,500—1.89%$1.61B——
2026-01-08$19.06$20.72$19.06$20.361,267,700—1.62%$1.59B——
2026-01-07$19.53$19.57$19.03$19.351,457,500—1.86%$1.52B——
2026-01-06$19.22$19.75$18.96$19.541,185,600—1.51%$1.53B——
2026-01-05$18.97$19.87$18.97$19.421,448,900—1.85%$1.52B——
2026-01-02$19.28$19.40$19.00$19.041,036,600—1.32%$1.49B——
2025-12-31$19.08$19.42$18.98$19.17986,700—1.26%$1.50B——
2025-12-30$19.39$19.65$19.24$19.47687,500—0.87%$1.54B——
2025-12-29$19.50$19.63$19.24$19.37499,000—0.63%$1.53B——
2025-12-26$19.37$19.55$19.30$19.52846,700—1.07%$1.55B——
2025-12-24$19.27$19.60$19.25$19.37257,700—0.33%$1.53B——
2025-12-23$19.26$19.48$19.09$19.291,115,500—1.41%$1.53B——
2025-12-22$19.77$19.77$19.19$19.20665,700—0.84%$1.52B——
2025-12-19$19.26$19.69$19.26$19.582,383,700—3.01%$1.55B——
2025-12-18$19.70$19.96$19.25$19.35993,400—1.26%$1.53B——
2025-12-17$18.94$19.55$18.67$19.511,504,800—1.90%$1.54B——
2025-12-16$18.92$19.18$18.71$18.961,027,800—1.30%$1.50B——
2025-12-15$19.12$19.25$18.69$18.761,211,000—1.53%$1.48B——
2025-12-12$19.17$19.37$18.75$18.81976,100—1.23%$1.49B——
2025-12-11$19.12$19.29$18.91$18.981,712,300—2.16%$1.50B——
2025-12-10$18.76$19.47$18.65$19.081,529,800—1.93%$1.51B——
2025-12-09$18.59$18.97$18.51$18.70992,400—1.25%$1.48B——
2025-12-08$19.47$19.55$18.66$18.751,475,600—1.86%$1.48B——
2025-12-05$19.06$19.13$18.48$18.52968,000—1.22%$1.47B——
2025-12-04$19.24$19.40$18.83$18.97893,300—1.13%$1.50B——
2025-12-03$18.92$19.75$18.85$19.23986,400—1.25%$1.52B——
2025-12-02$19.47$19.47$18.76$18.86888,400—1.12%$1.49B——
2025-12-01$19.13$19.56$19.00$19.181,323,800—1.67%$1.52B——
2025-11-28$19.45$19.70$19.37$19.46655,600—0.83%$1.54B——
2025-11-26$19.23$19.84$19.23$19.601,267,600—1.60%$1.55B——
2025-11-25$19.55$19.90$19.40$19.531,236,300—1.56%$1.55B——
2025-11-24$18.94$19.57$18.74$19.371,769,300—2.24%$1.53B——
2025-11-21$17.75$18.99$17.75$18.931,182,800—1.49%$1.50B——
2025-11-20$18.97$19.37$17.70$17.801,344,600—1.70%$1.41B——
2025-11-19$19.06$19.11$18.57$18.761,136,300—1.44%$1.48B——
2025-11-18$18.79$19.42$18.76$18.901,095,500—1.38%$1.50B——
2025-11-17$19.94$19.94$18.95$19.051,681,800—2.12%$1.51B——
2025-11-14$20.75$20.86$19.92$20.021,500,100—1.90%$1.58B——
2025-11-13$21.00$21.78$20.92$21.151,315,800—1.66%$1.67B——
2025-11-12$20.60$21.53$20.46$21.101,741,600—2.20%$1.67B——
2025-11-11$19.87$20.57$19.82$20.551,069,300—1.35%$1.63B——
2025-11-10$20.02$20.08$19.48$19.721,371,400—1.73%$1.56B——
2025-11-07$19.07$20.02$18.89$19.621,838,600—2.32%$1.55B——
2025-11-06$19.99$20.03$18.85$18.982,371,300—3.00%$1.50B——
2025-11-05$21.61$21.74$18.72$19.982,223,500—2.81%$1.58B——
2025-11-04$24.00$24.29$23.47$23.99939,500—1.19%$1.90B——
2025-11-03$23.50$24.26$23.50$24.201,093,600—1.38%$1.92B——
2025-10-31$23.21$23.33$22.60$23.19687,700—0.87%$1.84B——
2025-10-30$23.18$23.51$22.81$23.16819,200—1.03%$1.83B——
2025-10-29$23.63$23.94$23.45$23.68726,600—0.92%$1.87B——
2025-10-28$23.47$23.74$23.27$23.63574,400—0.73%$1.87B——
2025-10-27$24.24$24.32$23.53$23.59793,400—1.00%$1.87B——
2025-10-24$24.01$24.39$23.83$24.07721,700—0.91%$1.91B——
2025-10-23$23.56$24.12$23.32$23.75816,900—1.03%$1.88B——
2025-10-22$23.43$23.63$23.20$23.40522,600—0.66%$1.85B——
2025-10-21$23.31$23.84$23.15$23.47575,200—0.73%$1.86B——
2025-10-20$23.29$23.45$22.92$23.22629,400—0.80%$1.84B——
2025-10-17$22.67$23.14$22.56$22.82788,700—1.00%$1.81B——
2025-10-16$23.26$23.26$22.70$23.08822,800—1.04%$1.83B——
2025-10-15$23.19$23.74$23.16$23.21567,100—0.72%$1.84B——
2025-10-14$22.15$23.07$22.01$22.971,056,100—1.33%$1.82B——
2025-10-13$22.81$22.89$22.32$22.53903,300—1.14%$1.78B——
2025-10-10$23.59$23.69$22.31$22.431,055,900—1.33%$1.78B——
2025-10-09$24.24$24.24$22.91$23.39749,500—0.95%$1.85B——
2025-10-08$24.31$24.80$24.25$24.41873,800—1.10%$1.93B——
2025-10-07$25.52$25.54$23.50$24.291,569,500—1.98%$1.92B——
2025-10-06$26.12$26.12$25.65$25.78777,600—0.98%$2.04B——
2025-10-03$25.10$26.16$25.00$25.871,256,200—1.59%$2.05B——
2025-10-02$24.57$25.03$24.45$24.86649,600—0.82%$1.97B——
2025-10-01$23.93$24.55$23.84$24.40715,300—0.90%$1.93B——
2025-09-30$24.19$24.39$23.79$24.08470,200—0.59%$1.91B——
2025-09-29$24.82$24.82$23.92$24.27623,700—0.77%$1.97B——
2025-09-26$24.62$25.08$24.25$24.64799,300—0.98%$2.00B——
2025-09-25$25.05$25.25$24.38$24.711,038,800—1.28%$2.01B——
2025-09-24$24.43$24.70$24.19$24.32504,400—0.62%$1.98B——
2025-09-23$24.61$25.31$24.44$24.45957,400—1.18%$1.99B——
2025-09-22$24.59$24.70$24.28$24.571,159,700—1.43%$2.00B——
2025-09-19$25.22$25.25$24.31$24.592,584,400—3.18%$2.00B——
2025-09-18$24.58$25.50$24.31$25.221,428,700—1.76%$2.05B——
2025-09-17$24.17$25.36$23.98$24.45994,800—1.22%$1.99B——
2025-09-16$24.19$24.24$23.51$24.16798,000—0.98%$1.96B——
2025-09-15$24.26$24.37$23.93$24.23810,500—1.00%$1.97B——
2025-09-12$24.50$24.57$23.93$23.99703,400—0.87%$1.95B——
2025-09-11$23.64$24.65$23.64$24.641,464,500—1.80%$2.00B——
2025-09-10$23.78$23.87$23.26$23.69872,100—1.07%$1.92B——
2025-09-09$24.58$24.58$23.96$24.06872,900—1.07%$1.95B——
2025-09-08$24.77$24.82$24.07$24.53965,000—1.19%$1.99B——
2025-09-05$24.54$24.90$24.33$24.58905,700—1.11%$2.00B——
2025-09-04$24.18$24.46$23.90$24.45854,700—1.05%$1.99B——
2025-09-03$24.15$24.63$24.03$24.261,248,900—1.54%$1.97B——
2025-09-02$24.24$24.61$24.03$24.451,280,600—1.58%$1.99B——
2025-08-29$25.12$25.22$24.55$24.80760,000—0.94%$2.01B——
2025-08-28$25.72$25.72$24.73$25.081,130,600—1.39%$2.04B——
2025-08-27$24.97$25.84$24.93$25.561,201,800—1.48%$2.08B——
2025-08-26$24.96$25.56$24.96$25.181,407,200—1.73%$2.05B——
2025-08-25$24.80$25.30$24.73$25.041,082,900—1.33%$2.03B——
2025-08-22$23.76$24.96$23.68$24.861,204,300—1.48%$2.02B——
2025-08-21$23.48$23.71$23.15$23.571,218,700—1.50%$1.91B——
2025-08-20$22.96$23.37$22.93$23.12831,200—1.02%$1.88B——
2025-08-19$23.29$23.62$23.14$23.26666,000—0.82%$1.89B——
2025-08-18$23.50$23.63$23.03$23.061,025,500—1.26%$1.87B——
2025-08-15$24.03$24.12$23.57$23.62805,300—0.99%$1.92B——
2025-08-14$23.71$24.16$23.30$23.951,057,900—1.30%$1.95B——
2025-08-13$22.90$24.12$22.81$24.021,426,900—1.76%$1.95B——
2025-08-12$22.21$23.17$21.96$22.931,258,500—1.55%$1.86B——
2025-08-11$22.14$22.35$21.76$21.871,128,400—1.39%$1.78B——
2025-08-08$22.55$22.74$21.99$21.991,440,400—1.77%$1.79B——
2025-08-07$23.14$23.20$22.14$22.741,490,400—1.83%$1.85B——
2025-08-06$22.30$23.89$22.17$22.882,432,100—2.99%$1.86B——
2025-08-05$21.94$22.16$21.70$22.111,692,600—2.08%$1.80B——
2025-08-04$21.86$21.90$21.56$21.71934,000—1.15%$1.76B——
2025-08-01$20.90$21.59$20.48$21.401,493,800—1.84%$1.74B——
2025-07-31$21.28$21.64$21.10$21.441,240,100—1.53%$1.74B——
2025-07-30$21.99$22.00$21.29$21.431,281,900—1.58%$1.74B——
2025-07-29$22.95$22.97$21.95$22.081,344,800—1.66%$1.79B——
2025-07-28$22.68$22.98$22.35$22.70757,000—0.93%$1.84B——
2025-07-25$22.84$22.84$22.04$22.731,022,000—1.26%$1.85B——
2025-07-24$22.40$23.08$22.19$22.731,122,700—1.38%$1.85B——
2025-07-23$22.68$23.25$22.45$23.121,438,500—1.77%$1.88B——
2025-07-22$22.07$22.45$21.58$22.271,058,800—1.30%$1.81B——
2025-07-21$22.07$22.51$21.89$22.131,193,900—1.47%$1.80B——
2025-07-18$22.21$22.41$21.46$21.751,125,800—1.39%$1.77B——
2025-07-17$22.34$22.75$22.04$22.051,112,900—1.37%$1.79B——
2025-07-16$22.61$22.66$22.12$22.38962,800—1.19%$1.82B——
2025-07-15$23.11$23.21$22.23$22.231,149,500—1.41%$1.81B——
2025-07-14$23.01$23.08$22.50$22.99935,900—1.15%$1.87B——
2025-07-11$22.87$23.03$22.49$22.73789,800—0.97%$1.85B——
2025-07-10$22.63$23.35$22.60$22.871,135,300—1.40%$1.86B——
2025-07-09$22.40$22.58$22.08$22.541,163,500—1.43%$1.83B——
2025-07-08$22.21$22.64$22.11$22.161,473,600—1.81%$1.80B——
2025-07-07$22.03$22.70$21.87$22.001,207,000—1.49%$1.79B——
2025-07-03$22.18$22.61$21.90$22.38867,900—1.07%$1.82B——
2025-07-02$21.20$22.43$21.14$22.181,616,300—1.99%$1.80B——
2025-07-01$19.59$21.34$19.32$21.041,831,600—2.25%$1.71B——
2025-06-30$19.62$19.73$19.31$19.46977,600—1.20%$1.58B——
2025-06-27$19.78$19.91$19.48$19.721,039,900—————
2025-06-26$19.46$19.76$19.23$19.71669,300—————
2025-06-25$19.47$19.62$19.06$19.35869,800—————
2025-06-24$19.16$19.49$18.72$19.41888,500—————
2025-06-23$18.68$19.10$18.67$18.951,272,900—————
2025-06-20$19.09$19.17$18.69$18.872,630,400—————
2025-06-18$18.89$19.28$18.86$18.891,365,400—————
2025-06-17$19.00$19.29$18.82$18.941,437,300—————
2025-06-16$18.65$19.20$18.51$19.141,704,200—————
2025-06-13$18.65$18.83$18.25$18.411,550,400—————
2025-06-12$18.33$19.07$18.32$18.972,357,400—————
2025-06-11$17.74$19.03$17.69$18.803,281,900—————
2025-06-10$16.66$17.83$16.57$17.621,716,400—————
2025-06-09$16.45$16.86$16.14$16.471,141,800—————
2025-06-06$15.91$16.17$15.86$16.021,139,300—————
2025-06-05$15.65$15.88$15.48$15.701,428,400—————
2025-06-04$15.80$15.85$15.48$15.671,112,900—————
2025-06-03$15.08$15.85$14.89$15.751,305,400—————
2025-06-02$15.57$15.57$14.93$15.171,115,800—————
2025-05-30$15.85$15.92$15.57$15.591,239,600—————
2025-05-29$15.58$15.99$15.44$15.981,000,700—————
2025-05-28$15.52$15.62$15.31$15.38919,800—————
2025-05-27$15.17$15.52$14.87$15.50782,900—————
2025-05-23$14.55$14.77$14.55$14.731,170,700—————
2025-05-22$14.86$15.07$14.61$15.001,417,300—————
2025-05-21$15.18$15.31$14.81$14.901,513,900—————
2025-05-20$15.60$15.74$15.37$15.49977,600—————
2025-05-19$15.34$15.55$15.10$15.541,888,300—————
2025-05-16$15.59$15.97$15.56$15.821,388,800—————
2025-05-15$15.50$15.69$15.32$15.491,149,100—————
2025-05-14$15.79$15.97$15.61$15.871,318,300—————
2025-05-13$15.71$15.90$15.50$15.901,506,900—————
2025-05-12$15.60$16.24$15.55$15.612,667,800—————
2025-05-09$14.01$14.83$13.93$14.671,993,900—————
2025-05-08$12.85$13.94$12.85$13.771,761,300—————
2025-05-07$13.12$13.16$11.89$12.581,481,200—————
2025-05-06$12.67$12.95$12.57$12.641,194,400—————
2025-05-05$12.68$13.07$12.45$12.87802,500—————
2025-05-02$12.97$13.03$12.65$12.75715,700—————
2025-05-01$12.71$12.87$12.47$12.65896,500—————
2025-04-30$12.64$12.82$12.39$12.651,291,300—————
2025-04-29$12.47$12.97$12.47$12.92932,100—————
2025-04-28$12.58$12.93$12.39$12.54749,800—————
2025-04-25$12.51$12.64$12.34$12.57870,000—————
2025-04-24$12.27$12.84$12.23$12.811,121,600—————
2025-04-23$12.57$12.81$12.19$12.201,106,000—————
2025-04-22$11.84$12.09$11.58$12.011,209,400—————
2025-04-21$11.26$11.53$11.09$11.491,512,000—————
2025-04-17$11.00$11.51$11.00$11.431,244,200—————
2025-04-16$10.95$11.15$10.69$10.951,223,200—————
2025-04-15$10.71$10.89$10.39$10.891,597,300—————
2025-04-14$10.60$11.17$10.18$10.962,010,300—————
2025-04-11$10.56$10.79$10.04$10.401,532,100—————
2025-04-10$11.42$11.55$10.32$10.592,291,800—————
2025-04-09$10.27$11.95$10.04$11.892,405,200—————
2025-04-08$11.23$11.33$10.24$10.341,574,400—————
2025-04-07$10.96$11.82$10.65$10.982,134,300—————
2025-04-04$11.51$11.73$10.71$11.612,265,900—————
2025-04-03$12.32$12.46$11.69$11.972,065,800—————
2025-04-02$12.39$13.07$12.39$12.821,026,900—————
2025-04-01$12.80$13.03$12.39$12.681,049,400—————
2025-03-31$12.43$13.03$12.31$12.861,529,700—————
2025-03-28$13.35$13.44$12.55$12.811,511,700—————
2025-03-27$14.82$14.82$13.43$13.512,277,600—————
2025-03-26$14.62$15.14$14.53$15.092,178,800—————
2025-03-25$14.18$14.76$13.90$14.593,868,300—————
2025-03-24$14.33$14.65$13.57$13.968,515,600—————
2025-03-21$13.60$14.08$13.34$13.9210,041,500—————
2025-03-20$13.60$14.12$13.53$13.861,798,500—————
2025-03-19$14.01$14.24$13.81$13.96879,300—————
2025-03-18$13.94$14.11$13.83$14.00905,100—————
2025-03-17$14.31$14.65$13.88$14.05913,700—————
2025-03-14$13.72$14.35$13.72$14.231,392,500—————
2025-03-13$13.80$14.21$13.44$13.481,091,000—————
2025-03-12$14.35$14.36$13.85$13.98896,800—————
2025-03-11$14.80$14.80$13.95$14.331,273,900—————
2025-03-10$14.89$15.11$14.63$14.711,104,700—————
2025-03-07$15.46$15.81$14.93$14.941,486,300—————
2025-03-06$14.85$15.69$14.67$15.531,289,900—————
2025-03-05$14.35$15.00$14.25$14.921,239,100—————
2025-03-04$13.85$14.33$13.64$14.081,847,000—————
2025-03-03$15.96$16.22$14.60$14.741,245,700—————
2025-02-28$15.76$16.29$15.57$15.831,327,400—————
2025-02-27$16.57$16.75$15.90$15.94903,000—————
2025-02-26$16.89$17.09$16.75$16.771,352,200—————
2025-02-25$17.20$17.28$16.75$16.901,150,700—————
2025-02-24$17.03$17.38$16.71$17.14962,200—————
2025-02-21$17.44$17.44$16.92$16.94666,400—————
2025-02-20$17.10$17.34$16.66$17.23750,200—————
2025-02-19$17.41$17.44$16.85$17.06716,500—————
2025-02-18$17.17$17.77$17.04$17.63965,200—————
2025-02-14$17.49$17.89$17.02$17.14632,900—————
2025-02-13$17.29$17.52$17.06$17.21841,000—————
2025-02-12$17.03$17.34$16.93$17.09959,700—————
2025-02-11$16.82$17.40$16.80$17.24668,900—————
2025-02-10$17.00$17.33$16.76$17.00948,500—————
2025-02-07$16.60$17.09$16.11$16.881,714,300—————
2025-02-06$17.35$17.65$16.50$16.591,123,200—————
2025-02-05$16.85$17.21$16.55$17.141,144,900—————
2025-02-04$16.31$16.93$16.31$16.911,019,000—————
2025-02-03$16.65$16.76$15.71$16.402,115,500—————
2025-01-31$17.99$18.34$17.21$17.431,570,300—————
2025-01-30$18.59$18.74$18.08$18.261,420,400—————
2025-01-29$18.04$18.82$17.67$18.152,563,600—————
2025-01-28$18.02$18.87$17.66$17.953,143,200—————
2025-01-27$17.39$17.75$17.22$17.311,844,900—————
2025-01-24$16.98$17.33$16.87$17.141,562,800—————
2025-01-23$16.80$16.97$16.41$16.891,504,500—————
2025-01-22$17.32$17.33$16.78$16.791,158,100—————
2025-01-21$17.14$17.51$16.73$17.471,572,800—————
2025-01-17$17.28$17.64$17.05$17.141,026,400—————
2025-01-16$17.49$17.49$16.83$17.131,110,200—————
2025-01-15$17.96$18.20$17.36$17.491,826,300—————
2025-01-14$17.50$17.59$17.13$17.441,139,900—————
2025-01-13$16.59$17.18$16.53$17.101,243,700—————
2025-01-10$16.65$16.86$16.41$16.66933,800—————
2025-01-08$17.32$17.42$16.83$17.021,124,200—————
2025-01-07$17.61$17.98$17.35$17.551,138,400—————
2025-01-06$17.15$17.89$17.04$17.491,015,400—————
2025-01-03$16.69$16.90$16.28$16.861,033,000—————
2025-01-02$17.23$17.59$16.54$16.75835,900—————
2024-12-31$17.24$17.67$17.06$17.23525,500—————
2024-12-30$17.39$17.43$16.82$17.19915,100—————
2024-12-27$17.37$17.73$17.16$17.44986,800—————
2024-12-26$17.20$17.64$16.97$17.521,080,200—————
2024-12-24$16.92$17.37$16.74$17.29478,700—————
2024-12-23$16.80$17.00$16.43$16.961,141,000—————
2024-12-20$17.06$17.55$16.77$16.852,841,800—————
2024-12-19$17.47$17.75$16.96$17.26963,100—————
2024-12-18$17.70$18.06$17.12$17.27953,700—————
2024-12-17$17.48$17.77$17.20$17.601,408,500—————
2024-12-16$18.16$18.51$17.56$17.611,912,000—————
2024-12-13$19.01$19.05$18.71$18.96720,300—————
2024-12-12$19.45$19.60$19.00$19.07754,000—————
2024-12-11$19.85$19.90$18.96$19.411,150,300—————
2024-12-10$19.75$19.83$19.25$19.80708,800—————
2024-12-09$19.77$20.67$19.42$19.70765,800—————
2024-12-06$19.76$20.13$18.95$19.281,170,000—————
2024-12-05$20.44$20.67$19.11$19.491,285,000—————
2024-12-04$19.85$20.42$19.75$20.32800,400—————
2024-12-03$20.30$20.40$19.71$19.901,061,500—————
2024-12-02$19.28$20.30$19.19$20.291,511,500—————
2024-11-29$19.43$19.43$19.04$19.23532,900—————
2024-11-27$19.35$19.74$19.18$19.26988,300—————
2024-11-26$19.50$19.67$18.96$19.241,250,400—————
2024-11-25$19.64$20.87$19.56$19.961,611,900—————
2024-11-22$19.28$19.62$19.16$19.341,153,000—————
2024-11-21$18.84$19.09$18.53$19.091,496,700—————
2024-11-20$18.80$19.11$18.73$19.061,191,500—————
2024-11-19$19.32$19.44$18.95$18.951,099,900—————
2024-11-18$19.95$20.22$19.64$19.75986,400—————
2024-11-15$20.60$20.63$19.81$19.891,304,700—————
2024-11-14$21.41$21.57$20.37$20.401,632,500—————
2024-11-13$20.95$21.55$20.72$21.221,291,100—————
2024-11-12$20.84$21.42$20.72$20.891,484,300—————
2024-11-11$20.62$21.62$20.39$21.152,434,700—————
2024-11-08$21.34$21.98$20.14$20.322,166,000—————
2024-11-07$19.87$20.60$19.65$19.882,442,300—————
2024-11-06$20.50$20.75$19.30$19.742,518,200—————
2024-11-05$19.45$19.82$19.31$19.721,061,100—————
2024-11-04$19.94$20.31$19.69$19.741,097,900—————
2024-11-01$19.72$20.24$19.64$19.82987,800—————
2024-10-31$20.28$20.33$19.47$19.531,371,800—————
2024-10-30$20.84$21.09$20.39$20.39690,000—————
2024-10-29$21.20$21.29$20.99$21.21447,100—————
2024-10-28$21.00$21.62$20.86$21.47403,400—————
2024-10-25$21.18$21.28$20.75$20.89635,900—————
2024-10-24$21.76$21.90$20.88$20.93928,800—————
2024-10-23$21.46$21.51$20.91$21.29863,300—————
2024-10-22$21.83$21.86$21.47$21.64692,700—————
2024-10-21$22.62$22.73$21.62$21.66758,000—————
2024-10-18$22.73$23.39$22.40$22.751,346,900—————
2024-10-17$21.57$21.84$21.12$21.83847,400—————
2024-10-16$21.66$21.91$21.38$21.63742,500—————
2024-10-15$21.59$21.92$21.33$21.35869,700—————
2024-10-14$22.03$22.03$21.59$21.86628,300—————
2024-10-11$21.84$22.61$21.84$22.25860,400—————
2024-10-10$21.20$21.90$20.98$21.88954,700—————
2024-10-09$21.28$21.85$21.09$21.35587,900—————
2024-10-08$22.09$22.10$21.25$21.34636,500—————
2024-10-07$22.22$22.59$22.00$22.24802,800—————
2024-10-04$22.26$22.36$21.80$22.16824,800—————
2024-10-03$21.55$21.85$21.45$21.79728,200—————
2024-10-02$22.53$22.68$22.14$22.16862,700—————
2024-10-01$22.48$22.48$21.95$22.33752,400—————
2024-09-30$22.87$23.28$22.41$22.571,072,800—————
2024-09-27$23.54$24.25$23.17$23.701,293,500—————
2024-09-26$22.76$23.43$22.62$22.901,860,600—————
2024-09-25$22.13$22.77$21.90$22.072,366,400—————
2024-09-24$22.52$22.73$22.19$22.491,721,900—————
2024-09-23$22.43$22.81$21.82$22.122,026,400—————
2024-09-20$22.31$23.02$21.85$22.6722,197,100—————
2024-09-19$22.32$22.97$22.08$22.591,640,900—————
2024-09-18$21.72$22.67$21.60$21.691,289,100—————
2024-09-17$20.72$21.77$20.50$21.661,444,400—————
2024-09-16$20.62$20.80$20.20$20.46897,300—————
2024-09-13$20.27$20.76$20.24$20.521,008,900—————
2024-09-12$20.06$20.26$19.40$19.901,031,100—————
2024-09-11$20.88$20.94$19.74$20.001,070,100—————
2024-09-10$20.82$21.00$19.94$20.881,384,800—————
2024-09-09$21.22$21.65$20.71$21.171,903,300—————
2024-09-06$22.25$22.41$20.98$21.121,174,800—————
2024-09-05$22.37$22.44$21.90$22.28951,200—————
2024-09-04$22.11$22.26$21.91$22.19750,700—————
2024-09-03$22.32$22.52$22.02$22.10860,700—————
2024-08-30$22.70$22.84$22.23$22.62684,800—————
2024-08-29$22.60$22.84$22.24$22.53724,000—————
2024-08-28$22.03$22.38$21.96$22.33988,800—————
2024-08-27$22.08$22.41$22.02$22.16664,500—————
2024-08-26$22.02$22.51$21.80$22.15661,900—————
2024-08-23$21.43$22.23$21.26$21.801,018,500—————
2024-08-22$21.69$21.78$21.14$21.24796,100—————
2024-08-21$21.69$21.80$21.48$21.631,216,600—————
2024-08-20$22.21$22.26$21.45$21.47995,300—————
2024-08-19$22.45$22.70$22.25$22.321,016,600—————
2024-08-16$21.89$22.26$21.80$22.231,793,800—————
2024-08-15$22.03$22.26$21.78$21.853,879,600—————
2024-08-14$21.31$21.55$21.18$21.311,850,300—————
2024-08-13$20.60$21.23$20.51$21.153,051,200—————
2024-08-12$20.66$20.82$20.42$20.501,439,600—————
2024-08-09$21.29$21.45$20.97$20.991,283,600—————
2024-08-08$21.40$21.73$21.26$21.281,610,000—————
2024-08-07$22.00$22.13$21.35$21.471,671,900—————
2024-08-06$21.00$22.25$20.18$21.462,243,000—————
2024-08-05$22.38$22.91$21.97$22.822,261,900—————
2024-08-02$24.10$24.27$23.31$23.561,211,800—————
2024-08-01$25.69$25.93$24.66$24.891,125,500—————
2024-07-31$25.85$26.59$25.71$25.761,327,700—————
2024-07-30$25.25$25.75$25.20$25.671,183,300—————
2024-07-29$25.07$25.34$24.76$25.171,415,000—————
2024-07-26$25.50$25.60$24.75$25.072,662,200—————
2024-07-25$25.30$25.77$25.06$25.101,988,200—————
2024-07-24$25.09$25.92$25.09$25.381,846,300—————
2024-07-23$24.96$25.58$24.82$25.481,224,500—————
2024-07-22$24.68$25.15$24.19$25.131,025,400—————
2024-07-19$24.85$25.10$23.82$24.501,294,800—————
2024-07-18$25.46$26.05$25.19$25.461,166,100—————
2024-07-17$25.08$25.67$24.77$25.441,499,600—————
2024-07-16$24.62$25.40$24.50$25.331,065,100—————
2024-07-15$24.05$24.53$23.85$24.431,135,800—————
2024-07-12$24.45$24.51$24.00$24.07784,600—————
2024-07-11$23.84$24.47$23.58$24.171,127,300—————
2024-07-10$23.34$23.54$22.93$23.241,357,000—————
2024-07-09$23.85$23.90$23.28$23.411,555,300—————
2024-07-08$24.43$24.75$23.95$23.961,022,300—————
2024-07-05$24.60$24.67$24.16$24.17758,300—————
2024-07-03$24.99$24.99$24.66$24.71425,300—————
2024-07-02$24.72$24.98$24.47$24.86904,600—————
2024-07-01$25.40$25.40$24.43$24.671,251,400—————
2024-06-28$24.97$25.09$24.59$24.711,470,900—————
2024-06-27$24.43$25.20$24.27$24.741,401,100—————
2024-06-26$24.59$24.81$24.22$24.42868,900—————
2024-06-25$25.32$25.45$24.79$24.89693,200—————
2024-06-24$25.65$26.18$25.48$25.50734,000—————
2024-06-21$25.20$25.61$25.05$25.431,558,700—————
2024-06-20$25.21$25.60$25.07$25.30590,000—————
2024-06-18$25.64$25.79$25.09$25.36860,800—————
2024-06-17$25.24$25.77$24.95$25.601,042,600—————
2024-06-14$26.00$26.01$24.90$25.161,473,100—————
2024-06-13$27.36$27.58$26.49$26.521,153,800—————
2024-06-12$27.87$28.46$27.35$27.64988,800—————
2024-06-11$27.66$27.79$26.75$27.241,021,100—————
2024-06-10$27.39$28.11$26.94$27.851,395,400—————
2024-06-07$26.99$27.92$26.83$27.881,186,900—————
2024-06-06$27.85$28.01$27.13$27.321,309,400—————
2024-06-05$28.35$28.38$27.78$28.041,319,200—————
2024-06-04$27.76$28.21$27.69$28.131,345,300—————
2024-06-03$28.30$28.48$27.48$28.091,086,000—————
2024-05-31$27.68$28.41$27.42$28.241,003,500—————
2024-05-30$27.15$27.69$27.05$27.68577,100—————
2024-05-29$26.93$27.17$26.78$27.03646,700—————
2024-05-28$27.35$27.71$27.22$27.411,031,200—————
2024-05-24$26.95$27.27$26.79$27.24833,700—————
2024-05-23$28.05$28.15$26.79$26.92956,400—————
2024-05-22$28.02$28.34$27.72$28.05756,600—————
2024-05-21$28.65$28.71$28.17$28.22778,900—————
2024-05-20$29.14$29.28$28.74$28.86690,000—————
2024-05-17$29.47$29.52$29.04$29.12935,100—————
2024-05-16$29.67$29.70$29.35$29.64778,900—————
2024-05-15$30.05$30.19$29.22$29.571,094,800—————
2024-05-14$30.10$30.29$29.45$29.721,103,100—————
2024-05-13$29.35$30.05$29.35$29.471,010,700—————
2024-05-10$29.08$29.21$28.30$28.911,012,200—————
2024-05-09$28.63$29.06$28.51$28.90994,500—————
2024-05-08$27.47$28.61$27.35$28.561,028,900—————
2024-05-07$27.98$28.53$27.74$27.741,292,800—————
2024-05-06$27.70$28.26$27.03$28.121,764,300—————
2024-05-03$30.37$30.89$26.97$27.412,258,100—————
2024-05-02$29.97$30.44$29.76$30.221,071,300—————
2024-05-01$29.74$30.07$28.95$29.441,294,200—————
2024-04-30$30.15$30.33$29.58$29.87885,500—————
2024-04-29$30.75$31.19$30.65$30.751,187,300—————
2024-04-26$29.48$30.70$29.36$30.421,009,400—————
2024-04-25$29.30$29.67$29.11$29.41933,100—————
2024-04-24$28.91$29.81$28.71$29.691,179,800—————
2024-04-23$28.96$29.18$28.80$28.94832,100—————
2024-04-22$28.95$29.17$28.59$28.99847,700—————
2024-04-19$27.88$28.90$27.76$28.831,054,900—————
2024-04-18$28.20$28.46$27.73$28.021,175,400—————
2024-04-17$28.83$28.92$27.98$28.111,146,600—————
2024-04-16$28.89$28.92$28.35$28.641,046,300—————
2024-04-15$29.80$30.10$29.13$29.19961,200—————
2024-04-12$30.79$30.79$29.74$29.76858,500—————
2024-04-11$30.24$31.21$29.96$31.131,272,900—————
2024-04-10$30.46$30.60$29.30$30.241,990,200—————
2024-04-09$31.49$31.85$31.20$31.781,189,900—————
2024-04-08$31.52$31.85$31.09$31.111,141,000—————
2024-04-05$31.18$31.58$30.82$31.151,048,600—————
2024-04-04$32.27$32.49$31.17$31.26863,300—————
2024-04-03$31.31$31.89$31.31$31.83691,200—————
2024-04-02$31.53$31.90$31.41$31.55928,300—————
2024-04-01$32.79$32.79$31.80$31.921,024,800—————
2024-03-28$33.33$33.74$32.89$32.921,158,900—————
2024-03-27$32.01$33.21$30.67$33.172,856,200—————
2024-03-26$33.30$33.30$31.84$31.911,046,900—————
2024-03-25$33.18$33.43$32.76$33.20618,300—————
2024-03-22$33.57$33.60$32.66$32.99760,700—————
2024-03-21$33.90$34.16$33.53$33.73764,500—————
2024-03-20$32.83$33.96$32.83$33.77915,100—————
2024-03-19$32.51$32.97$32.38$32.83811,100—————
2024-03-18$32.75$33.08$32.23$32.521,301,200—————
2024-03-15$32.49$33.19$32.49$32.582,430,700—————
2024-03-14$34.10$34.23$32.28$32.521,050,900—————
2024-03-13$34.23$35.05$34.00$34.401,010,300—————
2024-03-12$35.40$35.49$34.01$34.461,019,300—————
2024-03-11$35.10$35.62$35.10$35.311,046,700—————
2024-03-08$35.67$35.94$34.96$35.24677,200—————
2024-03-07$34.75$35.72$34.49$35.32804,600—————
2024-03-06$34.63$34.68$34.15$34.63708,900—————
2024-03-05$33.22$34.35$33.08$34.34863,600—————
2024-03-04$33.52$33.61$32.99$33.37715,900—————
2024-03-01$34.03$34.03$33.33$33.44552,200—————
2024-02-29$34.11$34.43$33.51$33.941,008,900—————
2024-02-28$33.72$34.28$33.66$33.67527,600—————
2024-02-27$34.46$34.83$33.83$34.20628,500—————
2024-02-26$34.15$34.74$33.48$33.98616,600—————
2024-02-23$34.11$35.08$34.11$34.381,441,500—————
2024-02-22$34.14$34.41$33.83$34.171,029,400—————
2024-02-21$34.22$34.67$34.04$34.281,142,800—————
2024-02-20$34.01$34.53$33.83$34.361,071,700—————
2024-02-16$34.58$35.04$33.96$34.501,024,900—————
2024-02-15$34.20$35.25$34.07$34.891,273,600—————
2024-02-14$33.66$34.00$33.19$33.811,361,600—————
2024-02-13$33.29$34.18$32.92$33.161,947,500—————
2024-02-12$34.17$35.19$34.17$34.721,589,000—————
2024-02-09$33.78$34.36$33.50$34.132,418,400—————
2024-02-08$32.87$34.06$32.47$33.622,091,500—————
2024-02-07$35.15$35.39$32.85$32.882,927,600—————
2024-02-06$34.78$36.04$34.67$35.611,435,400—————
2024-02-05$34.94$35.10$34.54$34.94743,700—————
2024-02-02$35.35$35.72$35.10$35.52768,900—————
2024-02-01$35.06$35.96$34.89$35.89660,500—————
2024-01-31$35.23$35.85$34.53$34.71715,000—————
2024-01-30$35.46$35.90$35.16$35.23618,700—————
2024-01-29$35.10$35.65$34.96$35.53637,700—————
2024-01-26$35.27$35.88$34.85$35.21880,000—————
2024-01-25$34.48$34.89$34.28$34.83625,200—————
2024-01-24$34.85$34.85$34.05$34.14597,400—————
2024-01-23$35.04$35.29$34.48$34.561,190,800—————
2024-01-22$33.60$35.13$33.53$34.311,294,100—————
2024-01-19$32.76$33.19$32.38$33.13700,100—————
2024-01-18$32.63$32.86$32.14$32.79789,700—————
2024-01-17$32.20$32.58$31.85$32.26724,800—————
2024-01-16$32.03$32.79$31.77$32.72509,300—————
2024-01-12$34.17$34.17$32.49$32.64517,100—————
2024-01-11$33.80$33.91$33.24$33.64566,400—————
2024-01-10$33.94$34.04$33.18$34.02517,200—————
2024-01-09$34.13$34.28$33.83$34.02683,200—————
2024-01-08$34.16$34.97$34.08$34.64532,800—————
2024-01-05$33.93$35.17$33.69$34.29616,100—————
2024-01-04$33.60$34.17$33.28$34.04947,000—————
2024-01-03$35.83$36.04$33.89$33.931,018,900—————
2024-01-02$36.05$37.04$35.78$36.49546,500—————
2023-12-29$36.63$36.69$36.25$36.36951,200—————
2023-12-28$36.38$36.75$36.38$36.59547,600—————
2023-12-27$37.12$37.12$36.35$36.53516,500—————
2023-12-26$36.97$37.03$36.52$36.90371,500—————
2023-12-22$36.69$37.19$36.54$36.74552,000—————
2023-12-21$36.25$36.72$36.02$36.66649,800—————
2023-12-20$36.37$36.98$35.78$35.83774,300—————
2023-12-19$35.63$36.64$35.63$36.53684,100—————
2023-12-18$35.37$35.79$34.89$35.50824,600—————
2023-12-15$35.96$36.08$35.08$35.181,803,200—————
2023-12-14$34.30$35.88$33.96$35.861,438,300—————
2023-12-13$33.26$33.74$32.23$33.741,283,200—————
2023-12-12$33.23$33.70$33.08$33.371,503,200—————
2023-12-11$32.80$33.47$32.60$33.351,127,800—————
2023-12-08$33.00$33.35$32.60$32.891,264,300—————
2023-12-07$32.92$33.11$32.70$32.991,005,000—————
2023-12-06$33.26$33.85$32.78$32.90861,500—————
2023-12-05$33.17$33.26$32.61$32.841,083,100—————
2023-12-04$33.20$33.66$33.14$33.401,740,500—————
2023-12-01$32.06$33.36$31.91$33.281,672,600—————
2023-11-30$32.61$32.82$32.06$32.201,208,900—————
2023-11-29$32.91$33.18$32.32$32.451,524,400—————
2023-11-28$32.13$32.49$31.61$32.171,402,200—————
2023-11-27$32.24$32.44$31.93$32.101,052,000—————
2023-11-24$32.23$32.81$32.01$32.50697,000—————
2023-11-22$32.20$32.57$32.05$32.12952,900—————
2023-11-21$32.50$32.85$32.08$32.121,061,600—————
2023-11-20$32.75$33.14$32.45$32.901,358,400—————
2023-11-17$33.24$33.25$32.61$32.801,386,200—————
2023-11-16$33.00$33.40$32.58$32.831,050,700—————
2023-11-15$32.77$33.63$32.66$33.112,036,500—————
2023-11-14$32.47$33.31$32.46$32.752,107,000—————
2023-11-13$31.46$31.77$31.24$31.32903,700—————
2023-11-10$30.36$32.26$30.21$31.701,544,400—————
2023-11-09$32.35$32.70$30.10$30.201,581,800—————
2023-11-08$31.09$32.61$30.52$32.491,927,300—————
2023-11-07$35.11$35.79$34.89$35.591,516,600—————
2023-11-06$35.99$36.08$35.13$35.281,321,700—————
2023-11-03$35.70$36.63$35.60$35.91811,800—————
2023-11-02$34.16$34.64$33.38$34.54994,300—————
2023-11-01$33.75$33.75$32.77$33.58737,300—————
2023-10-31$33.51$33.78$33.12$33.69720,700—————
2023-10-30$34.15$34.15$33.05$33.48974,700—————
2023-10-27$34.36$34.36$33.27$33.61751,400—————
2023-10-26$34.81$35.31$34.24$34.40813,500—————
2023-10-25$33.91$34.49$33.62$34.37659,500—————
2023-10-24$34.24$34.51$34.07$34.42550,200—————
2023-10-23$34.34$34.85$34.07$34.08503,900—————
2023-10-20$34.66$35.07$34.24$34.62643,000—————
2023-10-19$34.62$35.00$34.20$34.48686,400—————
2023-10-18$35.57$35.62$34.87$34.88528,300—————
2023-10-17$35.94$36.81$35.94$36.09662,600—————
2023-10-16$35.94$36.57$35.83$36.22715,800—————
2023-10-13$36.10$36.17$35.25$35.51861,900—————
2023-10-12$36.80$36.80$35.87$36.10819,000—————
2023-10-11$36.65$37.02$36.51$36.96449,400—————
2023-10-10$36.58$37.09$36.27$36.50622,300—————
2023-10-09$35.38$36.51$35.11$36.38428,300—————
2023-10-06$34.96$36.54$34.64$35.92806,100—————
2023-10-05$35.67$36.03$34.67$35.06674,800—————
2023-10-04$35.23$36.02$34.99$35.87553,400—————
2023-10-03$35.85$36.06$35.15$35.29600,800—————
2023-10-02$36.63$36.78$36.10$36.28639,700—————
2023-09-29$37.10$37.21$36.53$36.70750,200—————
2023-09-28$35.43$37.14$35.43$36.74599,100—————
2023-09-27$35.96$36.24$35.43$35.70525,500—————
2023-09-26$36.52$37.01$35.83$35.95575,200—————
2023-09-25$36.01$37.36$36.01$37.10903,000—————
2023-09-22$36.60$37.35$36.22$36.32844,000—————
2023-09-21$37.04$37.06$36.28$36.52580,100—————
2023-09-20$38.27$38.63$37.29$37.29528,800—————
2023-09-19$37.45$38.03$37.13$37.85648,000—————
2023-09-18$38.24$38.33$37.34$37.37632,700—————
2023-09-15$38.30$39.02$37.90$38.341,528,800—————
2023-09-14$38.65$38.95$37.44$38.49836,000—————
2023-09-13$39.32$39.49$38.17$38.401,039,700—————
2023-09-12$38.40$39.93$38.40$39.40962,000—————
2023-09-11$38.52$38.87$38.16$38.45786,700—————
2023-09-08$38.25$38.28$37.74$38.00679,600—————
2023-09-07$38.53$38.53$37.73$38.10642,400—————
2023-09-06$39.56$40.18$38.00$38.901,145,000—————
2023-09-05$39.79$39.97$39.01$39.46514,500—————
2023-09-01$39.47$40.47$39.44$40.44397,000—————
2023-08-31$39.11$39.81$39.07$39.17582,700—————
2023-08-30$39.20$39.64$39.16$39.25500,700—————
2023-08-29$38.64$39.54$38.33$39.46454,600—————
2023-08-28$38.51$38.85$38.51$38.75446,200—————
2023-08-25$38.32$38.59$37.40$38.29388,900—————
2023-08-24$38.22$38.54$37.86$37.99421,500—————
2023-08-23$38.06$38.60$37.86$38.43402,100—————
2023-08-22$38.25$38.50$38.14$38.20493,200—————
2023-08-21$38.49$38.73$37.65$38.06548,900—————
2023-08-18$37.36$38.51$37.24$38.24957,800—————
2023-08-17$38.77$38.79$37.45$37.72808,900—————
2023-08-16$38.69$39.19$38.19$38.20794,800—————
2023-08-15$39.35$39.72$38.88$39.00883,300—————
2023-08-14$38.99$39.89$38.53$39.881,057,700—————
2023-08-11$42.08$42.20$39.24$39.331,810,500—————
2023-08-10$44.05$44.39$41.93$42.131,127,600—————
2023-08-09$44.86$44.89$43.77$43.881,045,300—————
2023-08-08$43.90$45.00$43.75$44.801,255,600—————
2023-08-07$44.66$45.00$44.13$44.771,100,500—————
2023-08-04$44.59$45.06$43.97$44.271,046,100—————
2023-08-03$43.62$45.47$43.36$44.591,494,900—————
2023-08-02$45.14$46.51$43.37$43.401,902,900—————
2023-08-01$42.06$42.91$41.93$42.831,100,700—————
2023-07-31$41.75$42.58$41.75$42.561,010,200—————
2023-07-28$42.80$42.80$41.75$42.00617,200—————
2023-07-27$42.56$42.96$41.99$42.10547,500—————
2023-07-26$41.56$42.72$41.56$42.15807,300—————
2023-07-25$41.70$42.18$41.40$41.64518,800—————
2023-07-24$42.03$42.51$41.89$41.90679,300—————
2023-07-21$42.74$42.77$41.98$42.00835,800—————
2023-07-20$42.54$42.55$41.97$42.05663,500—————
2023-07-19$42.07$42.36$41.72$42.15508,400—————
2023-07-18$41.44$42.26$41.31$41.891,074,600—————
2023-07-17$41.52$42.08$41.33$41.44588,000—————
2023-07-14$41.78$42.05$41.22$41.65497,600—————
2023-07-13$42.44$42.68$42.00$42.07432,500—————
2023-07-12$42.57$42.75$42.16$42.30682,000—————
2023-07-11$40.74$41.56$40.59$41.41678,500—————
2023-07-10$38.99$40.43$38.99$40.42902,500—————
2023-07-07$38.60$39.46$38.60$39.11484,900—————
2023-07-06$38.26$39.18$38.01$38.45778,700—————
2023-07-05$38.92$39.16$38.46$38.49594,300—————
2023-07-03$38.11$39.02$38.11$39.02218,500—————
2023-06-30$38.80$38.93$38.30$38.321,143,800—————
2023-06-29$38.05$39.03$38.05$38.491,923,000—————
2023-06-28$37.48$38.20$37.11$37.81701,600—————
2023-06-27$36.80$37.53$36.33$37.38500,800—————
2023-06-26$36.20$36.88$36.13$36.44711,900—————
2023-06-23$36.06$36.35$35.66$36.131,436,900—————
2023-06-22$37.36$37.54$36.79$36.961,048,500—————
2023-06-21$38.27$38.27$37.58$37.611,832,400—————
2023-06-20$38.76$38.76$38.06$38.39469,700—————
2023-06-16$40.57$40.57$38.75$39.171,558,600—————
2023-06-15$39.04$39.70$39.01$39.67722,300—————
2023-06-14$40.03$40.66$38.89$39.44959,900—————
2023-06-13$38.48$39.87$38.48$39.69797,400—————
2023-06-12$37.92$38.61$37.63$38.24743,700—————
2023-06-09$37.59$37.98$37.13$37.64679,300—————
2023-06-08$37.14$37.62$36.97$37.38963,600—————
2023-06-07$35.80$37.00$35.78$36.771,048,800—————
2023-06-06$34.54$35.90$34.38$35.55706,500—————
2023-06-05$35.28$35.57$34.41$34.55567,200—————
2023-06-02$34.72$35.83$34.60$35.64676,200—————
2023-06-01$32.68$34.31$32.68$33.99758,600—————
2023-05-31$34.03$34.25$33.09$33.69544,300—————
2023-05-30$35.16$35.44$34.24$34.44582,800—————
2023-05-26$34.55$35.19$34.35$35.01503,700—————
2023-05-25$34.71$35.00$33.96$34.30322,100—————
2023-05-24$35.23$35.25$34.34$34.77616,400—————
2023-05-23$35.47$36.80$35.33$35.73457,500—————
2023-05-22$35.57$35.94$35.13$35.77397,000—————
2023-05-19$36.33$36.33$35.03$35.44487,800—————
2023-05-18$35.61$36.23$35.39$36.00466,200—————
2023-05-17$35.00$36.17$34.93$35.84924,500—————
2023-05-16$34.86$35.13$34.55$34.65568,600—————
2023-05-15$35.11$35.43$34.78$35.35733,600—————
2023-05-12$35.89$35.89$34.70$35.09683,500—————
2023-05-11$35.18$35.69$35.12$35.66621,000—————
2023-05-10$36.30$36.70$35.04$35.54676,400—————
2023-05-09$35.62$36.11$35.11$35.36886,600—————
2023-05-08$34.87$35.88$34.78$35.861,055,300—————
2023-05-05$34.47$35.17$33.75$34.761,161,700—————
2023-05-04$33.64$34.04$32.59$33.811,940,400—————
2023-05-03$36.26$36.83$33.50$34.322,728,600—————
2023-05-02$36.35$37.46$35.82$37.161,333,400—————
2023-05-01$36.99$37.78$36.64$36.81579,400—————
2023-04-28$36.25$37.26$36.06$36.94664,000—————
2023-04-27$37.02$37.21$35.43$36.49684,300—————
2023-04-26$36.70$37.49$36.51$36.84516,200—————
2023-04-25$38.10$38.27$36.67$36.81625,700—————
2023-04-24$38.57$39.35$38.39$38.68639,000—————
2023-04-21$39.19$39.25$38.33$38.58845,400—————
2023-04-20$38.23$39.49$38.23$39.33757,000—————
2023-04-19$38.52$39.44$38.36$39.21699,200—————
2023-04-18$39.00$39.36$38.63$39.22617,000—————
2023-04-17$38.69$38.81$38.04$38.59818,000—————
2023-04-14$39.07$39.60$38.44$38.78566,800—————
2023-04-13$39.20$39.25$38.46$38.95698,000—————
2023-04-12$39.62$39.90$38.59$38.73566,300—————
2023-04-11$38.78$39.44$38.57$38.99507,500—————
2023-04-10$37.44$38.66$37.13$38.60617,700—————
2023-04-06$38.43$38.51$37.76$37.82593,900—————
2023-04-05$38.76$38.76$37.75$38.36723,800—————
2023-04-04$41.08$41.08$38.79$39.27672,100—————
2023-04-03$40.52$41.03$40.11$40.95585,900—————
2023-03-31$40.72$41.12$40.60$40.96834,800—————
2023-03-30$40.10$40.75$39.91$40.35604,700—————
2023-03-29$39.37$39.76$38.96$39.60608,100—————
2023-03-28$38.16$39.08$37.95$38.82723,200—————
2023-03-27$38.49$38.70$37.70$38.13513,000—————
2023-03-24$37.18$38.03$36.72$37.89823,900—————
2023-03-23$37.80$38.63$37.10$37.60753,000—————
2023-03-22$38.46$38.92$37.44$37.45696,500—————
2023-03-21$39.25$39.72$38.64$38.67986,100—————
2023-03-20$37.90$38.65$37.70$38.08997,300—————
2023-03-17$39.06$39.07$37.58$37.711,239,900—————
2023-03-16$37.64$40.07$37.64$39.67696,200—————
2023-03-15$38.08$38.55$36.86$38.391,188,300—————
2023-03-14$40.71$41.55$39.56$40.101,090,000—————
2023-03-13$39.20$39.56$37.79$38.80944,200—————
2023-03-10$42.37$42.37$40.28$40.63900,700—————
2023-03-09$43.85$44.15$42.48$42.57606,000—————
2023-03-08$43.97$44.75$43.25$43.95698,900—————
2023-03-07$44.25$44.47$43.66$43.78597,400—————
2023-03-06$44.66$45.11$44.06$44.35757,600—————
2023-03-03$43.56$44.67$43.14$44.57768,700—————
2023-03-02$42.48$42.88$41.75$42.87907,600—————
2023-03-01$42.92$43.46$42.84$43.201,512,800—————
2023-02-28$43.47$43.73$42.71$42.72718,000—————
2023-02-27$43.45$43.81$43.08$43.24637,900—————
2023-02-24$42.30$42.73$42.03$42.67719,100—————
2023-02-23$43.84$44.84$42.49$43.40655,300—————
2023-02-22$43.34$44.08$42.99$43.79655,400—————
2023-02-21$43.75$44.23$43.11$43.23887,400—————
2023-02-17$44.16$44.65$43.69$44.60657,500—————
2023-02-16$43.00$44.58$42.90$44.34625,700—————
2023-02-15$43.15$44.17$42.88$44.04624,200—————
2023-02-14$41.88$43.21$41.34$42.90793,000—————
2023-02-13$41.98$42.56$41.66$42.211,046,700—————
2023-02-10$42.57$43.04$41.95$42.271,245,600—————
2023-02-09$43.13$44.05$42.99$43.481,538,800—————
2023-02-08$45.69$45.70$43.58$44.001,071,900—————
2023-02-07$45.02$46.28$44.23$45.471,450,400—————
2023-02-06$45.44$45.87$44.87$45.67873,100—————
2023-02-03$45.51$46.86$45.41$46.18976,300—————
2023-02-02$47.03$47.50$45.69$46.521,478,200—————
2023-02-01$45.03$47.32$45.01$46.851,199,700—————
2023-01-31$43.35$45.15$43.35$45.02746,200—————
2023-01-30$42.55$43.87$42.47$43.27628,600—————
2023-01-27$42.57$44.01$42.57$43.58857,900—————
2023-01-26$42.52$42.68$41.39$42.15581,600—————
2023-01-25$40.74$41.91$40.45$41.86936,500—————
2023-01-24$42.91$42.91$40.93$41.321,098,300—————
2023-01-23$42.48$43.23$42.36$42.91433,200—————
2023-01-20$42.82$43.03$41.94$42.19694,200—————
2023-01-19$41.77$42.54$41.19$42.41927,400—————
2023-01-18$42.66$42.88$41.61$42.20865,300—————
2023-01-17$42.20$42.28$41.61$41.95637,900—————
2023-01-13$40.71$42.06$40.52$41.88590,100—————
2023-01-12$41.66$42.11$41.04$41.47705,500—————
2023-01-11$41.86$41.86$40.60$41.281,253,500—————
2023-01-10$40.78$41.37$40.33$41.36902,700—————
2023-01-09$40.00$40.85$39.24$40.652,487,000—————
2023-01-06$37.53$38.44$37.34$38.342,404,800—————
2023-01-05$36.45$37.75$36.00$37.38945,900—————
2023-01-04$35.56$37.30$35.56$36.951,379,600—————
2023-01-03$35.61$36.01$34.17$34.87749,000—————
2022-12-30$34.83$35.24$34.49$34.69407,500—————
2022-12-29$34.42$35.21$33.98$35.21516,900—————
2022-12-28$34.61$34.92$33.66$33.68584,600—————
2022-12-27$34.18$34.81$33.75$34.30665,100—————
2022-12-23$33.70$34.26$33.31$34.06364,000—————
2022-12-22$34.76$34.80$32.83$33.65574,800—————
2022-12-21$34.98$35.60$34.92$35.41830,900—————
2022-12-20$34.22$35.11$33.97$34.49434,500—————
2022-12-19$34.93$35.30$33.93$34.23468,400—————
2022-12-16$34.54$35.34$34.22$34.681,826,000—————
2022-12-15$35.03$35.42$34.57$35.16574,500—————
2022-12-14$35.95$36.95$35.56$35.86741,500—————
2022-12-13$36.86$37.00$35.43$36.291,034,400—————
2022-12-12$33.82$35.14$33.10$35.03829,000—————
2022-12-09$34.06$34.44$33.66$33.72632,000—————
2022-12-08$34.54$34.64$33.88$34.48796,000—————
2022-12-07$35.94$36.30$34.30$34.401,827,300—————
2022-12-06$36.96$37.50$35.93$36.32590,200—————
2022-12-05$37.12$37.29$36.41$36.81449,700—————
2022-12-02$36.96$38.01$36.88$37.73496,900—————
2022-12-01$39.00$39.80$37.76$37.78675,600—————
2022-11-30$38.20$38.95$37.17$38.94635,100—————
2022-11-29$37.79$38.39$37.68$37.81408,400—————
2022-11-28$38.36$38.41$37.22$37.48929,100—————
2022-11-25$39.17$39.38$38.82$39.24405,200—————
2022-11-23$39.08$39.61$38.62$39.28767,900—————
2022-11-22$39.16$40.11$38.80$39.401,008,700—————
2022-11-21$38.95$39.23$38.12$38.68552,300—————
2022-11-18$39.71$39.88$38.74$39.54617,000—————
2022-11-17$37.53$38.51$37.10$38.50809,100—————
2022-11-16$39.46$39.52$37.86$38.44565,400—————
2022-11-15$39.80$40.97$39.47$40.11697,800—————
2022-11-14$39.65$40.06$38.66$38.70650,700—————
2022-11-11$39.76$41.08$39.65$40.40755,000—————
2022-11-10$38.82$40.23$38.36$40.231,271,700—————
2022-11-09$36.81$37.66$36.05$36.08755,900—————
2022-11-08$38.39$38.50$36.97$37.60789,200—————
2022-11-07$37.92$38.37$36.78$38.371,320,000—————
2022-11-04$37.00$38.93$36.28$37.961,856,100—————
2022-11-03$32.12$33.55$31.96$33.24969,600—————
2022-11-02$34.31$34.60$32.70$32.77844,800—————
2022-11-01$36.08$36.22$34.62$34.69564,400—————
2022-10-31$35.11$35.37$34.76$34.98828,600—————
2022-10-28$35.00$35.48$34.24$35.39818,300—————
2022-10-27$35.38$36.31$35.01$35.10580,500—————
2022-10-26$34.94$35.62$34.35$34.72451,300—————
2022-10-25$33.63$34.62$33.63$34.50529,400—————
2022-10-24$33.19$33.78$32.72$33.57636,700—————
2022-10-21$31.61$33.07$31.52$32.95457,600—————
2022-10-20$32.26$33.16$31.19$31.31707,800—————
2022-10-19$32.07$32.66$31.75$32.07866,000—————
2022-10-18$31.85$32.28$31.41$32.231,181,700—————
2022-10-17$30.67$31.27$30.19$30.71644,900—————
2022-10-14$30.89$31.35$29.58$29.65607,800—————
2022-10-13$28.52$30.50$27.98$30.41653,000—————
2022-10-12$29.12$29.62$28.40$29.43568,400—————
2022-10-11$28.36$29.60$28.02$29.08706,100—————
2022-10-10$29.20$29.55$28.34$28.71607,900—————
2022-10-07$30.40$30.69$29.45$29.61860,400—————
2022-10-06$31.24$32.03$30.92$31.10943,900—————
2022-10-05$30.59$31.51$30.26$31.41681,700—————
2022-10-04$30.11$31.59$29.97$31.55740,100—————
2022-10-03$28.39$29.38$27.75$28.91818,400—————
2022-09-30$28.79$29.40$27.74$27.75749,500—————
2022-09-29$29.97$30.18$28.06$28.811,009,300—————
2022-09-28$30.09$31.52$29.79$31.22709,100—————
2022-09-27$29.99$30.78$29.34$30.00667,000—————
2022-09-26$28.99$30.13$28.91$29.28585,000—————
2022-09-23$29.74$30.11$28.50$29.08975,700—————
2022-09-22$31.14$31.46$30.42$30.72581,500—————
2022-09-21$32.69$32.82$31.20$31.20584,200—————
2022-09-20$32.61$32.71$31.93$32.51737,400—————
2022-09-19$31.39$33.38$31.39$33.23444,500—————
2022-09-16$32.11$32.36$31.47$32.041,222,600—————
2022-09-15$32.61$34.05$32.48$32.81687,400—————
2022-09-14$33.54$33.75$32.37$33.07527,300—————
2022-09-13$33.29$34.33$33.29$33.45638,500—————
2022-09-12$34.74$35.80$34.56$34.97605,400—————
2022-09-09$33.01$34.22$32.75$34.20490,100—————
2022-09-08$31.97$32.83$31.62$32.82388,000—————
2022-09-07$31.40$32.79$31.40$32.64445,900—————
2022-09-06$32.36$32.40$31.59$31.71811,900—————
2022-09-02$33.55$33.55$32.11$32.40816,600—————
2022-09-01$32.51$32.83$31.75$32.82641,600—————
2022-08-31$33.64$33.64$32.92$33.20684,700—————
2022-08-30$33.83$34.21$32.73$33.30761,100—————
2022-08-29$33.22$33.86$33.22$33.39649,600—————
2022-08-26$35.04$35.37$33.61$33.70471,500—————
2022-08-25$33.70$35.20$33.70$35.18311,400—————
2022-08-24$33.49$34.27$33.25$33.73363,800—————
2022-08-23$33.21$34.22$33.21$33.67404,300—————
2022-08-22$34.04$34.56$33.10$33.20687,700—————
2022-08-19$37.04$37.04$35.29$35.51997,200—————
2022-08-18$37.29$37.75$37.12$37.56496,700—————
2022-08-17$37.60$37.60$36.21$37.241,138,500—————
2022-08-16$38.46$39.44$38.40$38.67923,900—————
2022-08-15$37.67$38.76$37.67$38.58893,800—————
2022-08-12$37.54$38.59$37.01$38.55744,800—————
2022-08-11$36.57$37.59$36.30$37.21948,100—————
2022-08-10$35.71$36.68$35.40$35.76951,700—————
2022-08-09$34.00$34.85$33.70$34.451,102,000—————
2022-08-08$34.23$35.44$34.23$34.39726,300—————
2022-08-05$32.86$33.42$31.32$33.051,389,900—————
2022-08-04$34.99$34.99$33.31$33.44703,800—————
2022-08-03$34.26$35.33$34.03$35.20602,700—————
2022-08-02$33.34$34.99$33.29$34.03809,500—————
2022-08-01$33.44$34.13$33.20$33.69878,600—————
2022-07-29$33.16$33.87$32.71$33.78542,900—————
2022-07-28$32.27$33.08$31.62$33.00561,800—————
2022-07-27$30.98$32.02$30.55$31.77390,500—————
2022-07-26$30.91$31.21$30.13$30.56773,200—————
2022-07-25$31.08$31.50$30.20$31.32963,000—————
2022-07-22$31.12$31.15$30.20$30.421,268,300—————
2022-07-21$30.80$31.18$30.33$31.001,046,000—————
2022-07-20$30.49$31.27$30.14$30.781,945,400—————
2022-07-19$29.59$31.12$29.48$30.701,109,000—————
2022-07-18$29.47$30.01$28.50$28.69690,100—————
2022-07-15$28.60$28.83$27.56$28.54846,900—————
2022-07-14$27.86$28.32$27.37$27.93958,500—————
2022-07-13$29.22$29.68$28.80$29.26582,700—————
2022-07-12$28.45$30.65$28.40$30.25932,400—————
2022-07-11$29.53$30.06$28.24$28.271,091,900—————
2022-07-08$29.67$30.53$29.31$30.04666,500—————
2022-07-07$28.38$29.80$28.24$29.45975,700—————
2022-07-06$29.19$29.63$27.15$27.611,278,900—————
2022-07-05$28.51$29.44$27.83$29.431,028,300—————
2022-07-01$29.45$30.85$29.11$30.02634,800—————
2022-06-30$30.42$30.49$28.87$29.63970,100—————
2022-06-29$32.02$32.20$31.02$31.61667,500—————
2022-06-28$33.29$34.14$32.37$32.38545,000—————
2022-06-27$33.36$33.62$32.63$32.89563,500—————
2022-06-24$31.43$33.31$31.43$33.171,546,400—————
2022-06-23$31.72$32.50$30.81$31.241,801,500—————
2022-06-22$30.20$32.26$30.01$31.72861,300—————
2022-06-21$30.67$31.08$29.63$30.85970,500—————
2022-06-17$29.00$29.67$28.12$29.151,303,200—————
2022-06-16$30.89$31.04$27.95$28.501,010,800—————
2022-06-15$32.49$33.28$31.81$32.391,024,600—————
2022-06-14$31.15$31.85$30.56$31.68869,600—————
2022-06-13$32.74$33.19$30.72$30.84853,400—————
2022-06-10$36.01$36.84$34.10$34.38949,300—————
2022-06-09$37.62$38.60$37.22$37.27849,500—————
2022-06-08$37.76$38.21$37.36$38.01746,300—————
2022-06-07$36.79$38.26$36.48$38.13869,300—————
2022-06-06$37.06$37.73$36.76$37.401,088,600—————
2022-06-03$36.86$36.99$35.96$36.24456,700—————
2022-06-02$36.29$37.82$35.89$37.781,843,000—————
2022-06-01$35.65$36.41$35.08$36.061,322,100—————
2022-05-31$34.41$35.76$33.81$35.39960,300—————
2022-05-27$34.16$34.80$34.10$34.47722,000—————
2022-05-26$32.40$34.46$32.01$33.69817,800—————
2022-05-25$30.27$32.38$30.09$31.90948,300—————
2022-05-24$31.11$31.41$30.00$30.44724,300—————
2022-05-23$32.15$32.83$31.46$31.811,036,800—————
2022-05-20$33.32$33.32$30.32$31.51994,900—————
2022-05-19$31.29$32.72$31.17$32.191,314,100—————
2022-05-18$32.06$33.03$31.37$31.491,136,000—————
2022-05-17$31.63$32.67$31.44$32.55899,500—————
2022-05-16$31.56$31.64$30.25$30.501,106,900—————
2022-05-13$29.67$31.80$29.67$31.771,118,600—————
2022-05-12$30.11$30.89$28.48$29.221,491,600—————
2022-05-11$31.80$32.94$30.48$30.53993,600—————
2022-05-10$31.72$31.91$30.07$31.461,113,700—————
2022-05-09$32.81$33.47$30.82$31.011,119,000—————
2022-05-06$33.92$34.32$33.10$33.63897,000—————
2022-05-05$35.34$36.51$33.66$34.381,259,800—————
2022-05-04$35.50$36.81$34.56$36.67926,300—————
2022-05-03$34.88$35.73$33.98$35.61902,300—————
2022-05-02$33.93$34.94$33.15$34.90900,700—————
2022-04-29$34.76$35.20$33.93$34.141,033,700—————
2022-04-28$34.15$35.15$33.13$34.97612,200—————
2022-04-27$32.61$34.05$32.19$33.25707,200—————
2022-04-26$33.75$33.83$32.48$32.56736,800—————
2022-04-25$33.51$34.67$32.72$34.50817,300—————
2022-04-22$35.15$35.86$33.57$33.85898,100—————
2022-04-21$37.53$37.93$36.02$36.24671,100—————
2022-04-20$36.37$37.61$36.37$36.74735,400—————
2022-04-19$34.24$36.36$34.17$35.91645,300—————
2022-04-18$32.92$34.22$32.85$34.03857,800—————
2022-04-14$34.09$34.48$33.34$33.40657,700—————
2022-04-13$34.10$34.43$33.76$33.96623,400—————
2022-04-12$34.64$35.60$33.71$33.971,007,700—————
2022-04-11$32.53$34.99$32.20$34.171,141,400—————
2022-04-08$32.98$33.96$32.19$33.031,011,000—————
2022-04-07$33.49$33.92$31.99$33.121,486,700—————
2022-04-06$36.19$36.52$34.03$34.13990,800—————
2022-04-05$38.69$38.96$35.99$36.131,267,900—————
2022-04-04$39.00$39.87$38.92$39.54736,300—————
2022-04-01$41.07$41.26$38.66$39.281,052,200—————
2022-03-31$40.36$40.98$40.00$40.771,306,700—————
2022-03-30$40.82$41.60$40.60$40.781,377,600—————
2022-03-29$40.00$41.75$39.71$41.52804,900—————
2022-03-28$37.86$38.26$37.35$38.23741,600—————
2022-03-25$36.95$37.99$36.26$37.601,097,700—————
2022-03-24$36.78$37.22$36.24$37.17511,300—————
2022-03-23$37.19$38.50$36.62$36.85905,700—————
2022-03-22$38.22$38.65$37.75$38.14563,500—————
2022-03-21$37.87$38.33$36.89$37.651,141,300—————
2022-03-18$37.69$38.36$37.25$38.08991,000—————
2022-03-17$36.25$37.98$36.01$37.94471,400—————
2022-03-16$35.98$38.10$35.77$37.821,257,800—————
2022-03-15$34.43$35.36$33.80$34.80860,100—————
2022-03-14$35.22$35.84$33.71$33.901,151,900—————
2022-03-11$35.37$35.49$33.93$34.70734,100—————
2022-03-10$33.85$35.17$33.48$35.08830,400—————
2022-03-09$34.06$35.92$33.73$35.692,201,000—————
2022-03-08$31.72$34.34$30.53$32.002,166,100—————
2022-03-07$35.43$35.72$31.00$31.201,848,700—————
2022-03-04$38.00$38.00$35.03$35.561,502,100—————
2022-03-03$42.27$42.27$38.44$38.751,300,800—————
2022-03-02$39.38$42.73$39.20$42.671,629,000—————
2022-03-01$44.29$44.29$38.54$38.773,213,700—————
2022-02-28$45.02$45.90$43.89$44.751,227,500—————
2022-02-25$45.41$46.77$44.71$46.30946,000—————
2022-02-24$43.97$45.63$43.30$45.071,631,700—————
2022-02-23$46.99$47.46$45.89$46.251,072,000—————
2022-02-22$47.70$48.58$46.03$46.16671,900—————
2022-02-18$48.59$49.13$47.88$48.14711,500—————
2022-02-17$49.44$50.22$48.52$48.79538,000—————
2022-02-16$49.29$50.20$49.07$50.05988,100—————
2022-02-15$46.50$50.21$46.31$49.761,475,800—————
2022-02-14$45.10$45.93$44.63$45.391,399,900—————
2022-02-11$47.18$47.18$44.19$45.002,042,200—————
2022-02-10$47.04$49.17$46.67$46.941,153,200—————
2022-02-09$48.42$48.95$47.58$47.90904,500—————
2022-02-08$45.95$48.17$45.53$48.011,199,900—————
2022-02-07$44.54$46.17$44.35$45.541,137,700—————
2022-02-04$42.00$44.68$40.56$44.361,909,100—————
2022-02-03$43.02$44.20$42.53$42.781,095,400—————
2022-02-02$42.65$43.98$42.48$43.52918,100—————
2022-02-01$42.33$43.33$41.31$43.001,468,500—————
2022-01-31$39.63$42.03$39.49$41.971,731,000—————
2022-01-28$41.18$41.56$38.91$40.221,921,900—————
2022-01-27$43.89$44.66$41.21$41.731,144,500—————
2022-01-26$44.66$45.72$42.55$43.36904,100—————
2022-01-25$43.33$45.18$41.96$44.13905,500—————
2022-01-24$42.10$44.70$40.99$44.50813,300—————
2022-01-21$43.67$45.50$43.29$43.58878,800—————
2022-01-20$46.40$46.97$43.95$43.991,231,300—————
2022-01-19$49.30$49.45$46.40$46.40927,100—————
2022-01-18$49.47$49.73$48.21$48.83698,500—————
2022-01-14$48.75$50.60$48.53$50.35594,000—————
2022-01-13$49.41$50.96$48.98$49.59956,700—————
2022-01-12$49.50$50.38$47.82$48.36588,300—————
2022-01-11$48.13$50.00$47.41$49.56585,000—————
2022-01-10$47.75$48.20$46.57$48.18586,300—————
2022-01-07$50.00$50.73$48.17$48.28515,800—————
2022-01-06$48.44$49.79$47.30$49.70731,800—————
2022-01-05$49.79$50.63$48.35$48.36910,000—————
2022-01-04$49.22$50.60$49.21$49.61773,200—————
2022-01-03$48.53$49.75$48.25$48.431,024,600—————
2021-12-31$47.00$48.30$46.96$47.88293,600—————
2021-12-30$47.34$47.97$47.16$47.19350,900—————
2021-12-29$47.50$47.96$47.05$47.27303,700—————
2021-12-28$47.38$48.03$47.10$47.35279,700—————
2021-12-27$46.84$47.57$45.89$47.56416,900—————
2021-12-23$45.45$47.22$45.09$46.87416,700—————
2021-12-22$44.08$45.69$44.01$45.55520,000—————
2021-12-21$43.53$44.38$42.98$44.03575,700—————
2021-12-20$43.44$43.52$41.57$42.57675,200—————
2021-12-17$43.22$45.13$42.19$44.441,465,200—————
2021-12-16$45.54$47.21$43.68$43.681,143,900—————
2021-12-15$45.34$45.96$43.86$45.89825,400—————
2021-12-14$45.22$46.04$44.82$45.34572,200—————
2021-12-13$47.00$47.44$45.45$45.741,455,800—————
2021-12-10$47.50$47.92$46.42$47.36887,600—————
2021-12-09$45.94$47.17$45.51$46.75824,900—————
2021-12-08$46.68$47.09$45.99$46.79862,400—————
2021-12-07$46.15$47.01$46.00$46.27682,200—————
2021-12-06$45.31$45.83$43.68$45.25568,200—————
2021-12-03$44.40$45.34$43.38$44.20645,700—————
2021-12-02$44.14$45.07$43.19$44.54680,100—————
2021-12-01$44.48$45.02$43.03$43.371,378,300—————
2021-11-30$44.73$45.14$42.27$42.451,825,000—————
2021-11-29$45.34$46.22$44.44$45.33974,400—————
2021-11-26$45.36$45.43$42.67$45.011,119,300—————
2021-11-24$48.30$48.50$47.18$48.01767,500—————
2021-11-23$46.85$48.98$46.85$48.721,443,100—————
2021-11-22$46.34$47.74$45.79$47.15851,200—————
2021-11-19$46.24$47.45$45.92$46.101,230,400—————
2021-11-18$46.64$46.88$45.60$46.79731,700—————
2021-11-17$47.02$47.30$46.33$46.35552,200—————
2021-11-16$46.50$47.63$45.47$47.541,371,100—————
2021-11-15$47.43$47.93$45.52$46.44898,200—————
2021-11-12$44.64$47.36$44.33$47.22938,700—————
2021-11-11$44.13$44.95$43.50$44.42686,600—————
2021-11-10$42.13$44.48$40.57$44.372,243,200—————
2021-11-09$45.47$46.11$44.20$44.351,265,800—————
2021-11-08$46.52$46.63$44.90$45.13753,100—————
2021-11-05$46.34$46.75$45.68$46.08655,600—————
2021-11-04$46.25$46.98$44.94$45.36454,300—————
2021-11-03$44.05$46.17$44.05$45.67614,500—————
2021-11-02$43.58$44.63$42.71$44.40494,600—————
2021-11-01$42.04$43.98$41.70$43.57645,300—————
2021-10-29$41.50$42.04$40.90$41.62733,200—————
2021-10-28$41.33$41.83$41.14$41.51596,400—————
2021-10-27$40.15$41.51$39.63$40.88744,400—————
2021-10-26$43.44$43.44$40.48$40.611,394,600—————
2021-10-25$43.18$43.75$42.54$43.31559,800—————
2021-10-22$44.20$44.88$42.62$42.91586,100—————
2021-10-21$44.34$45.24$44.05$44.16619,300—————
2021-10-20$42.43$44.76$42.14$44.331,216,000—————
2021-10-19$44.00$44.39$43.41$43.75422,300—————
2021-10-18$45.40$46.24$43.55$43.67797,800—————
2021-10-15$46.78$47.15$45.74$45.971,410,300—————
2021-10-14$44.50$45.33$44.00$45.32448,600—————
2021-10-13$44.03$44.52$43.74$43.89495,700—————
2021-10-12$44.14$44.65$43.30$44.41921,700—————
2021-10-11$44.03$45.12$43.46$44.20771,900—————
2021-10-08$42.90$44.69$42.57$44.32777,000—————
2021-10-07$41.24$43.65$40.80$42.59823,700—————
2021-10-06$41.45$42.20$39.81$40.32747,500—————
2021-10-05$41.84$42.83$41.42$42.50462,300—————
2021-10-04$42.45$42.94$41.49$42.00676,900—————
2021-10-01$41.85$42.39$40.44$41.98882,800—————
2021-09-30$42.82$42.86$41.45$41.45678,600—————
2021-09-29$42.99$43.00$41.47$42.66612,700—————
2021-09-28$43.35$43.60$41.65$42.511,393,700—————
2021-09-27$40.89$43.44$40.89$42.771,302,900—————
2021-09-24$39.96$41.19$39.69$40.72690,500—————
2021-09-23$37.74$40.97$37.74$40.141,094,400—————
2021-09-22$36.49$37.70$36.30$36.95609,100—————
2021-09-21$35.93$36.13$34.72$35.59558,200—————
2021-09-20$35.75$36.67$34.86$35.56919,000—————
2021-09-17$38.50$38.63$36.92$37.611,926,600—————
2021-09-16$39.16$39.47$37.71$38.22836,300—————
2021-09-15$37.78$40.10$37.72$40.00910,400—————
2021-09-14$38.39$38.94$37.58$37.82669,400—————
2021-09-13$37.57$38.92$37.42$38.20988,000—————
2021-09-10$36.04$37.37$35.70$36.84846,800—————
2021-09-09$34.78$35.93$34.62$35.54766,500—————
2021-09-08$37.44$37.51$34.55$35.201,578,100—————
2021-09-07$37.13$37.95$37.13$37.79601,200—————
2021-09-03$37.76$38.04$37.26$37.52366,800—————
2021-09-02$38.18$38.36$37.50$37.70739,300—————
2021-09-01$39.15$39.27$37.70$38.19817,200—————
2021-08-31$39.97$40.21$39.18$39.34983,100—————
2021-08-30$42.11$42.16$40.09$40.15413,000—————
2021-08-27$40.30$42.42$40.03$41.92851,000—————
2021-08-26$40.96$41.00$39.93$40.131,313,500—————
2021-08-25$40.51$41.54$40.43$41.151,181,000—————
2021-08-24$38.90$40.94$38.62$40.711,138,200—————
2021-08-23$38.03$38.58$37.46$38.37549,500—————
2021-08-20$37.63$37.71$36.75$37.65872,500—————
2021-08-19$38.53$38.53$37.00$38.001,490,100—————
2021-08-18$39.87$40.22$39.27$39.52733,900—————
2021-08-17$40.11$40.42$38.89$39.801,677,500—————
2021-08-16$40.93$41.19$40.16$41.05779,600—————
2021-08-13$41.28$41.94$40.70$41.66793,500—————
2021-08-12$41.01$41.37$40.68$41.261,041,800—————
2021-08-11$40.28$40.75$39.52$40.73780,500—————
2021-08-10$39.36$40.72$38.96$40.66818,600—————
2021-08-09$37.86$39.49$37.47$39.221,083,100—————
2021-08-06$37.05$39.31$36.61$38.601,430,700—————
2021-08-05$36.75$39.00$34.56$37.071,842,900—————
2021-08-04$40.60$40.84$39.32$39.80908,000—————
2021-08-03$41.00$41.47$40.21$41.28574,400—————
2021-08-02$42.42$43.15$41.10$41.33370,200—————
2021-07-30$41.54$43.12$41.54$42.13402,200—————
2021-07-29$40.92$42.64$40.67$42.04522,200—————
2021-07-28$39.41$40.49$38.68$39.93487,800—————
2021-07-27$39.78$39.88$38.48$38.97601,100—————
2021-07-26$40.67$40.94$39.38$40.37858,500—————
2021-07-23$40.59$40.95$39.95$40.20601,000—————
2021-07-22$40.79$40.95$39.31$40.04803,700—————
2021-07-21$41.12$42.41$41.08$41.24788,000—————
2021-07-20$37.33$40.51$37.08$40.381,357,300—————
2021-07-19$37.20$38.20$36.71$37.081,144,900—————
2021-07-16$39.41$39.55$38.33$38.571,123,200—————
2021-07-15$39.74$40.70$38.95$39.29915,600—————
2021-07-14$41.41$41.70$40.41$40.52563,000—————
2021-07-13$41.88$42.05$41.02$41.09562,800—————
2021-07-12$42.01$42.67$41.53$42.47447,700—————
2021-07-09$42.96$43.35$42.33$42.43732,400—————
2021-07-08$39.83$42.34$39.60$41.43885,700—————
2021-07-07$42.50$42.98$40.91$41.301,311,700—————
2021-07-06$44.23$44.23$42.25$42.69619,100—————
2021-07-02$44.86$45.12$44.07$44.68363,900—————
2021-07-01$45.73$46.00$45.01$45.16491,700—————
2021-06-30$43.82$45.21$43.78$45.20937,200—————
2021-06-29$44.56$45.30$43.58$44.25593,900—————
2021-06-28$44.74$44.75$43.42$44.12595,800—————
2021-06-25$45.51$46.15$44.53$44.921,865,900—————
2021-06-24$45.37$45.58$44.81$45.26652,200—————
2021-06-23$44.63$45.06$44.09$44.61676,700—————
2021-06-22$42.96$44.31$42.37$44.31731,100—————
2021-06-21$42.02$43.52$41.72$43.161,172,700—————
2021-06-18$42.57$42.81$40.85$41.041,709,400—————
2021-06-17$46.29$46.29$42.94$43.821,108,000—————
2021-06-16$48.21$48.27$46.35$46.37831,400—————
2021-06-15$47.72$48.66$47.31$48.60478,700—————
2021-06-14$48.92$49.04$47.41$47.65367,200—————
2021-06-11$48.00$49.11$47.85$49.11358,900—————
2021-06-10$49.22$49.74$47.37$47.42555,000—————
2021-06-09$49.90$50.40$48.02$48.76765,800—————
2021-06-08$50.28$50.99$49.31$49.85681,500—————
2021-06-07$52.79$52.79$50.57$50.76578,500—————
2021-06-04$53.00$53.17$51.73$52.66393,100—————
2021-06-03$50.40$53.15$49.75$52.93839,400—————
2021-06-02$52.70$52.70$50.30$50.62591,600—————
2021-06-01$50.79$52.75$49.85$52.50915,300—————
2021-05-28$50.00$50.38$48.30$50.06591,900—————
2021-05-27$48.71$50.00$48.20$49.87988,900—————
2021-05-26$46.72$47.85$46.41$47.70586,200—————
2021-05-25$47.87$48.38$46.44$46.68531,500—————
2021-05-24$48.96$48.96$47.02$47.65478,300—————
2021-05-21$47.22$48.84$46.69$48.51808,400—————
2021-05-20$47.39$47.91$45.79$46.18524,100—————
2021-05-19$46.65$47.37$45.31$47.28560,700—————
2021-05-18$49.45$49.84$48.02$48.04473,800—————
2021-05-17$48.40$49.38$47.47$49.24353,200—————
2021-05-14$48.07$48.79$47.08$48.61452,000—————
2021-05-13$45.71$47.92$45.71$47.44638,300—————
2021-05-12$47.35$48.21$45.71$45.88519,000—————
2021-05-11$47.05$48.90$46.92$48.45755,400—————
2021-05-10$49.11$49.72$48.40$48.46726,600—————
2021-05-07$48.15$49.78$47.43$49.29734,800—————
2021-05-06$46.26$48.33$45.07$48.29773,300—————
2021-05-05$46.33$47.53$45.86$47.00791,600—————
2021-05-04$46.63$46.63$45.15$45.71984,700—————
2021-05-03$47.05$47.52$46.31$47.34621,900—————
2021-04-30$46.50$46.69$45.94$46.34897,200—————
2021-04-29$50.69$50.98$47.16$47.211,268,800—————
2021-04-28$49.50$50.27$49.10$50.15728,500—————
2021-04-27$48.64$49.80$48.32$49.64715,400—————
2021-04-26$49.10$49.14$48.34$48.75737,400—————
2021-04-23$46.13$48.84$45.50$48.601,271,600—————
2021-04-22$45.87$46.37$45.36$45.76907,000—————
2021-04-21$44.00$45.67$43.03$45.60738,300—————
2021-04-20$44.64$44.82$43.20$43.911,318,800—————
2021-04-19$44.68$45.19$43.87$44.761,111,800—————
2021-04-16$45.98$46.32$45.03$45.30999,600—————
2021-04-15$45.01$45.55$43.73$45.30460,200—————
2021-04-14$44.21$45.52$44.04$44.65794,100—————
2021-04-13$44.15$44.47$42.55$43.88779,200—————
2021-04-12$43.64$44.33$42.69$44.15540,400—————
2021-04-09$42.18$43.52$42.00$43.33581,100—————
2021-04-08$41.78$42.56$40.90$42.13542,400—————
2021-04-07$42.77$43.11$41.72$42.05606,000—————
2021-04-06$43.06$44.23$42.90$43.12573,300—————
2021-04-05$43.86$44.03$42.97$43.34530,900—————
2021-04-01$45.06$45.27$42.92$43.10653,600—————
2021-03-31$44.22$45.19$43.97$44.201,244,300—————
2021-03-30$40.91$44.05$40.46$44.051,298,400—————
2021-03-29$41.57$41.88$40.32$40.76910,300—————
2021-03-26$40.39$41.93$39.96$41.831,371,800—————
2021-03-25$36.27$39.51$35.78$39.051,629,600—————
2021-03-24$39.34$40.05$36.90$36.981,606,100—————
2021-03-23$39.01$40.69$38.10$38.631,529,800—————
2021-03-22$42.39$42.64$40.35$40.891,038,800—————
2021-03-19$44.18$44.18$42.13$42.642,202,300—————
2021-03-18$46.38$47.60$43.81$44.141,141,500—————
2021-03-17$45.93$48.03$45.59$48.00781,600—————
2021-03-16$46.94$46.94$45.33$46.09890,300—————
2021-03-15$48.65$48.65$46.67$47.201,350,300—————
2021-03-12$44.25$47.98$44.25$47.472,604,000—————
2021-03-11$40.36$41.25$39.75$40.32821,300—————
2021-03-10$39.27$40.15$38.99$39.72808,500—————
2021-03-09$38.95$39.17$38.13$38.76826,100—————
2021-03-08$38.32$38.78$37.43$38.29541,800—————
2021-03-05$36.20$37.92$34.90$37.89971,200—————
2021-03-04$35.65$37.22$34.08$35.301,242,400—————
2021-03-03$37.55$38.23$36.06$36.13911,900—————
2021-03-02$37.21$38.10$36.75$37.17816,500—————
2021-03-01$38.11$38.41$37.23$37.41890,400—————
2021-02-26$36.98$37.70$35.60$37.08729,700—————
2021-02-25$39.97$40.45$36.75$36.981,064,400—————
2021-02-24$36.67$40.14$36.57$39.921,739,400—————
2021-02-23$36.31$36.96$34.47$36.56708,300—————
2021-02-22$36.46$38.00$36.20$37.181,539,800—————
2021-02-19$35.91$37.07$35.79$36.87894,800—————
2021-02-18$36.08$36.36$35.09$35.35801,600—————
2021-02-17$36.26$36.98$35.55$36.44443,600—————
2021-02-16$37.47$37.66$36.92$36.961,060,400—————
2021-02-12$36.29$37.09$36.05$37.00984,000—————
2021-02-11$37.19$37.20$36.18$36.92767,100—————
2021-02-10$37.47$37.52$36.65$36.991,476,100—————
2021-02-09$37.00$37.32$36.50$36.77697,500—————
2021-02-08$37.00$37.34$35.96$37.311,037,600—————
2021-02-05$36.45$37.73$35.39$36.931,288,900—————
2021-02-04$35.80$36.22$34.74$35.141,092,800—————
2021-02-03$34.83$35.89$34.81$35.71764,600—————
2021-02-02$34.39$35.32$33.92$34.65830,700—————
2021-02-01$32.74$33.94$31.94$33.79938,000—————
2021-01-29$32.67$32.92$31.88$32.291,059,200—————
2021-01-28$31.76$33.30$31.62$32.91841,600—————
2021-01-27$31.34$32.18$30.47$31.311,181,200—————
2021-01-26$34.14$34.33$32.65$32.77661,200—————
2021-01-25$34.93$35.23$33.02$33.75693,600—————
2021-01-22$35.56$35.66$34.41$35.36894,100—————
2021-01-21$36.01$36.37$34.93$35.25582,000—————
2021-01-20$35.56$36.41$35.00$35.891,080,800—————
2021-01-19$35.48$35.92$33.93$34.871,072,000—————
2021-01-15$35.64$36.12$34.30$35.11951,500—————
2021-01-14$37.01$37.43$36.34$36.50453,600—————
2021-01-13$37.40$37.49$35.71$36.45916,000—————
2021-01-12$36.76$37.69$36.52$37.21837,200—————
2021-01-11$36.23$37.09$36.00$36.67558,500—————
2021-01-08$37.47$38.05$36.58$37.19858,800—————
2021-01-07$37.50$38.26$36.45$37.10877,800—————
2021-01-06$35.65$37.47$35.49$36.68812,600—————
2021-01-05$33.72$35.26$33.45$34.94738,500—————
2021-01-04$35.12$35.27$33.19$33.73889,900—————
2020-12-31$35.27$35.50$34.45$34.77582,800—————
2020-12-30$34.20$35.28$34.20$35.19260,800—————
2020-12-29$34.59$34.59$33.28$34.22375,000—————
2020-12-28$35.33$35.49$34.05$34.49531,800—————
2020-12-24$35.00$35.05$34.08$34.58188,500—————
2020-12-23$35.12$35.69$34.83$35.00449,800—————
2020-12-22$35.00$35.27$34.26$34.73710,300—————
2020-12-21$34.23$34.97$33.67$34.77706,100—————
2020-12-18$35.58$36.21$35.06$35.632,024,800—————
2020-12-17$36.40$36.51$35.57$35.92670,800—————
2020-12-16$37.16$37.38$35.65$35.87839,800—————
2020-12-15$35.47$36.44$35.03$36.36544,600—————
2020-12-14$36.18$36.18$34.79$34.93486,000—————
2020-12-11$36.36$36.85$35.19$35.28681,400—————
2020-12-10$36.58$37.00$35.47$36.99668,000—————
2020-12-09$37.48$37.88$36.83$37.35942,300—————
2020-12-08$35.96$37.26$35.96$37.02911,900—————
2020-12-07$35.97$36.45$35.33$36.42828,700—————
2020-12-04$34.76$36.28$34.58$36.151,431,100—————
2020-12-03$32.76$35.03$32.66$34.591,463,600—————
2020-12-02$32.59$33.02$32.26$32.731,334,900—————
2020-12-01$32.99$33.74$31.91$33.122,044,800—————
2020-11-30$32.06$33.05$30.68$31.291,946,300—————
2020-11-27$30.52$31.98$30.23$31.98807,200—————
2020-11-25$31.62$31.70$30.20$30.80998,800—————
2020-11-24$30.11$32.97$30.10$32.191,712,600—————
2020-11-23$27.73$29.72$27.73$29.57781,700—————
2020-11-20$27.68$27.97$27.28$27.44693,300—————
2020-11-19$27.62$28.43$27.39$27.84658,600—————
2020-11-18$28.24$28.76$27.87$27.911,122,100—————
2020-11-17$27.51$28.49$27.21$28.001,351,700—————
2020-11-16$28.00$29.08$27.63$29.05711,400—————
2020-11-13$27.03$27.63$26.91$27.081,055,700—————
2020-11-12$26.85$27.00$26.23$26.681,070,300—————
2020-11-11$28.15$28.30$26.85$27.30976,700—————
2020-11-10$27.97$28.49$26.62$27.731,880,300—————
2020-11-09$27.16$28.84$26.41$26.551,560,100—————
2020-11-06$24.81$25.26$24.32$25.03831,200—————
2020-11-05$23.39$24.87$23.32$24.66876,300—————
2020-11-04$22.73$23.60$22.30$23.10730,300—————
2020-11-03$22.12$23.37$21.95$23.201,156,500—————
2020-11-02$21.48$22.09$21.34$21.63818,800—————
2020-10-30$22.10$22.36$20.96$21.221,235,000—————
2020-10-29$22.09$22.77$21.65$22.24814,000—————
2020-10-28$22.27$22.81$21.16$22.301,836,500—————
2020-10-27$22.24$22.92$21.90$22.751,087,000—————
2020-10-26$23.62$23.77$21.66$22.81926,400—————
2020-10-23$23.93$25.22$23.89$24.102,431,700—————
2020-10-22$23.25$23.81$22.47$23.581,224,100—————
2020-10-21$22.03$23.05$22.03$22.751,095,500—————
2020-10-20$21.55$22.33$21.40$21.891,012,300—————
2020-10-19$21.56$21.89$21.10$21.30508,200—————
2020-10-16$21.44$22.04$21.14$21.54739,700—————
2020-10-15$20.46$21.51$20.37$21.281,019,200—————
2020-10-14$21.66$21.91$20.86$20.87535,100—————
2020-10-13$21.62$21.68$21.00$21.50558,600—————
2020-10-12$21.81$22.12$21.45$21.65549,000—————
2020-10-09$22.32$22.48$21.61$21.71692,000—————
2020-10-08$22.30$22.68$21.61$22.111,163,200—————
2020-10-07$21.44$22.14$21.39$21.881,102,500—————
2020-10-06$22.00$22.30$20.93$21.061,393,100—————
2020-10-05$20.00$21.54$20.00$21.332,247,000—————
2020-10-02$18.80$19.97$18.55$19.761,271,100—————
2020-10-01$17.58$19.58$17.58$19.413,457,800—————
2020-09-30$17.16$17.67$17.04$17.33672,800—————
2020-09-29$17.21$17.29$16.91$17.13570,400—————
2020-09-28$16.52$17.73$16.50$17.161,159,400—————
2020-09-25$16.09$16.46$15.99$16.07854,900—————
2020-09-24$16.55$16.58$15.90$16.31992,600—————
2020-09-23$16.49$17.00$16.43$16.651,026,400—————
2020-09-22$16.80$16.93$16.40$16.47687,500—————
2020-09-21$17.00$17.00$16.29$16.731,279,000—————
2020-09-18$17.81$17.81$17.07$17.112,332,100—————
2020-09-17$17.25$18.08$16.54$17.70860,000—————
2020-09-16$18.59$18.59$17.51$17.58915,100—————
2020-09-15$18.78$19.19$18.40$18.52598,200—————
2020-09-14$18.26$18.75$18.08$18.64443,700—————
2020-09-11$17.88$18.10$17.61$18.04451,300—————
2020-09-10$18.42$18.96$17.84$17.93496,300—————
2020-09-09$17.65$18.47$17.58$18.24756,900—————
2020-09-08$17.49$18.01$17.31$17.42786,900—————
2020-09-04$18.40$18.51$17.44$17.87459,500—————
2020-09-03$18.81$18.81$17.80$17.92709,400—————
2020-09-02$17.77$18.85$17.71$18.681,018,300—————
2020-09-01$17.05$17.76$16.76$17.73521,700—————
2020-08-31$17.69$17.69$17.21$17.34577,400—————
2020-08-28$17.68$17.81$17.42$17.74448,700—————
2020-08-27$17.67$17.79$17.34$17.51606,300—————
2020-08-26$17.65$17.78$17.34$17.39458,600—————
2020-08-25$17.92$17.92$17.34$17.58574,000—————
2020-08-24$17.59$18.01$17.17$17.72758,700—————
2020-08-21$17.22$17.65$17.14$17.36949,600—————
2020-08-20$17.15$17.67$16.89$17.48826,900—————
2020-08-19$17.61$17.61$17.12$17.45606,300—————
2020-08-18$18.45$18.47$17.43$17.62828,700—————
2020-08-17$18.32$18.69$18.20$18.351,029,600—————
2020-08-14$17.56$18.50$17.41$18.24648,800—————
2020-08-13$17.56$18.00$17.27$17.67838,900—————
2020-08-12$17.53$18.05$16.97$17.641,397,300—————
2020-08-11$16.96$17.74$16.94$17.121,515,000—————
2020-08-10$15.95$16.84$15.57$16.451,791,300—————
2020-08-07$15.52$15.70$15.00$15.301,756,300—————
2020-08-06$17.03$17.40$15.29$15.673,472,100—————
2020-08-05$17.80$18.39$17.79$18.311,231,600—————
2020-08-04$17.14$17.76$17.12$17.63851,000—————
2020-08-03$16.76$17.26$16.60$17.12945,800—————
2020-07-31$16.90$17.12$16.08$16.641,040,400—————
2020-07-30$17.86$17.99$16.98$17.17601,100—————
2020-07-29$18.35$18.52$17.87$18.39461,800—————
2020-07-28$18.48$18.78$18.21$18.24424,700—————
2020-07-27$17.80$18.52$17.59$18.50454,200—————
2020-07-24$17.98$18.09$17.75$17.89430,500—————
2020-07-23$18.05$18.50$17.76$18.13604,300—————
2020-07-22$17.43$18.42$17.43$18.09579,700—————
2020-07-21$17.57$18.06$17.46$17.69656,600—————
2020-07-20$17.70$17.98$17.26$17.38539,700—————
2020-07-17$18.06$18.39$17.58$17.79762,700—————
2020-07-16$18.03$18.59$17.72$18.111,062,400—————
2020-07-15$18.28$18.57$17.71$18.24883,400—————
2020-07-14$16.84$17.92$16.55$17.911,212,200—————
2020-07-13$16.88$17.41$16.52$16.811,147,800—————
2020-07-10$16.09$16.66$15.85$16.57777,800—————
2020-07-09$16.93$17.16$15.88$16.01881,300—————
2020-07-08$17.05$17.48$16.62$16.90780,200—————
2020-07-07$16.77$17.61$16.59$17.291,037,200—————
2020-07-06$17.09$17.24$16.18$16.98735,600—————
2020-07-02$16.79$17.16$16.24$16.54882,600—————
2020-07-01$16.38$16.70$15.68$16.011,037,600—————
2020-06-30$15.62$16.45$15.55$16.421,060,300—————
2020-06-29$15.80$16.23$15.28$15.901,061,700—————
2020-06-26$15.76$15.90$15.09$15.391,325,400—————
2020-06-25$15.56$16.07$15.19$15.921,207,700—————
2020-06-24$16.63$16.90$15.72$15.76990,400—————
2020-06-23$17.44$17.44$16.65$17.07944,400—————
2020-06-22$17.11$17.26$16.45$16.91762,100—————
2020-06-19$17.22$18.32$16.85$17.191,593,400—————
2020-06-18$16.72$17.27$16.60$16.841,285,800—————
2020-06-17$17.97$18.00$17.02$17.081,480,100—————
2020-06-16$19.36$19.54$17.86$18.061,101,300—————
2020-06-15$17.04$18.36$16.61$18.351,476,100—————
2020-06-12$18.00$18.25$17.26$18.151,380,300—————
2020-06-11$17.94$18.61$16.73$16.812,101,400—————
2020-06-10$20.62$20.64$19.51$19.841,124,000—————
2020-06-09$21.32$21.53$20.68$20.901,301,200—————
2020-06-08$22.06$22.58$21.56$22.281,835,000—————
2020-06-05$21.24$22.14$21.02$21.391,668,700—————
2020-06-04$19.47$20.04$19.13$19.681,126,300—————
2020-06-03$19.09$19.81$18.91$19.691,163,400—————
2020-06-02$18.00$18.83$17.59$18.721,073,100—————
2020-06-01$17.21$17.95$17.12$17.67901,600—————
2020-05-29$16.84$17.44$16.32$17.011,479,400—————
2020-05-28$18.47$18.50$17.04$17.111,183,400—————
2020-05-27$18.47$18.79$17.32$18.181,253,500—————
2020-05-26$18.06$18.63$17.39$17.531,475,500—————
2020-05-22$17.04$17.09$16.23$16.84865,500—————
2020-05-21$16.80$17.28$16.40$16.811,102,500—————
2020-05-20$16.76$17.00$16.44$16.681,210,200—————
2020-05-19$16.79$17.19$16.29$16.32877,200—————
2020-05-18$17.49$18.25$16.89$17.001,849,400—————
2020-05-15$15.36$16.20$15.06$15.891,088,800—————
2020-05-14$14.52$15.75$13.93$15.531,853,200—————
2020-05-13$16.36$16.67$15.07$15.47925,800—————
2020-05-12$17.50$17.91$16.69$16.701,339,800—————
2020-05-11$17.00$17.44$16.46$17.241,433,800—————
2020-05-08$16.09$17.88$16.05$17.751,872,500—————
2020-05-07$15.74$16.01$15.32$15.481,249,500—————
2020-05-06$15.97$16.17$15.11$15.171,772,300—————
2020-05-05$15.80$16.64$14.99$15.231,481,500—————
2020-05-04$13.62$14.95$13.57$14.811,130,600—————
2020-05-01$14.16$14.49$13.61$14.351,196,800—————
2020-04-30$15.03$15.85$14.39$14.982,074,000—————
2020-04-29$14.54$15.88$14.04$15.812,593,300—————
2020-04-28$13.74$14.14$13.12$13.973,023,600—————
2020-04-27$12.11$13.47$12.11$13.021,645,600—————
2020-04-24$12.50$12.65$12.15$12.36978,300—————
2020-04-23$11.66$12.50$11.45$12.161,506,000—————
2020-04-22$11.84$11.90$10.98$11.261,396,100—————
2020-04-21$11.44$11.88$10.77$11.562,121,700—————
2020-04-20$10.53$11.11$10.36$10.752,081,800—————
2020-04-17$10.95$11.64$10.76$11.191,107,900—————
2020-04-16$10.42$10.58$9.85$10.331,139,900—————
2020-04-15$10.24$10.75$10.05$10.511,588,100—————
2020-04-14$11.35$12.05$11.00$11.171,420,400—————
2020-04-13$12.29$12.36$10.98$11.261,618,000—————
2020-04-09$11.58$13.55$11.41$12.493,164,600—————
2020-04-08$9.72$10.94$9.28$10.841,633,100—————
2020-04-07$10.27$10.76$9.23$9.311,556,100—————
2020-04-06$7.99$9.39$7.99$9.351,804,800—————
2020-04-03$7.48$7.91$7.12$7.351,510,000—————
2020-04-02$7.63$8.33$7.32$7.651,855,100—————
2020-04-01$8.52$8.56$7.55$7.562,349,700—————
2020-03-31$9.30$9.87$8.74$9.071,828,500—————
2020-03-30$9.16$9.41$8.36$9.351,698,500—————
2020-03-27$11.02$11.02$9.13$9.171,885,000—————
2020-03-26$11.75$12.77$11.32$11.621,651,000—————
2020-03-25$12.07$12.23$10.35$11.452,441,800—————
2020-03-24$10.02$12.44$9.99$11.573,483,800—————
2020-03-23$8.67$10.31$8.43$9.522,339,700—————
2020-03-20$8.80$9.81$8.20$8.614,312,700—————
2020-03-19$6.49$8.73$6.21$8.502,877,600—————
2020-03-18$8.02$8.10$5.90$6.532,572,200—————
2020-03-17$9.63$9.94$8.13$8.503,177,900—————
2020-03-16$12.00$12.25$9.30$9.542,422,900—————
2020-03-13$14.20$14.31$12.12$13.951,732,200—————
2020-03-12$15.55$15.97$13.16$13.241,919,500—————
2020-03-11$16.54$17.14$15.88$16.452,124,200—————
2020-03-10$18.06$18.14$16.17$17.112,377,700—————
2020-03-09$18.80$19.08$16.84$17.011,892,200—————
2020-03-06$19.46$20.49$19.06$20.162,261,600—————
2020-03-05$20.86$21.15$19.73$19.952,298,100—————
2020-03-04$22.24$22.24$21.28$21.921,368,100—————
2020-03-03$23.48$23.53$21.65$21.811,648,100—————
2020-03-02$23.89$24.03$22.57$23.531,554,700—————
2020-02-28$22.94$24.28$22.89$23.932,155,000—————
2020-02-27$24.50$25.27$23.59$24.002,022,600—————
2020-02-26$25.93$26.30$25.22$25.271,816,500—————
2020-02-25$25.56$26.29$24.75$25.292,316,200—————
2020-02-24$25.97$26.22$24.73$25.551,539,900—————
2020-02-21$28.08$28.28$26.63$26.971,042,800—————
2020-02-20$27.44$28.47$27.37$28.241,278,800—————
2020-02-19$27.98$28.25$27.48$27.73887,000—————
2020-02-18$27.47$28.51$27.45$27.86800,700—————
2020-02-14$27.76$27.98$27.05$27.651,379,200—————
2020-02-13$27.91$28.26$27.34$27.831,288,200—————
2020-02-12$28.28$29.27$28.23$28.421,527,200—————
2020-02-11$27.13$27.89$26.89$27.231,749,200—————
2020-02-10$26.86$27.49$26.58$27.121,496,300—————
2020-02-07$27.40$27.59$26.45$26.921,353,300—————
2020-02-06$27.97$28.25$27.55$27.931,771,300—————
2020-02-05$27.62$28.28$27.24$28.021,880,500—————
2020-02-04$26.77$27.81$26.32$27.132,616,300—————
2020-02-03$25.87$26.62$24.86$26.193,852,600—————
2020-01-31$23.86$25.85$23.50$25.7110,068,900—————
2020-01-30$19.20$19.40$18.58$19.321,930,300—————
2020-01-29$19.18$19.99$19.15$19.591,232,100—————
2020-01-28$19.65$20.12$18.91$18.951,952,900—————
2020-01-27$19.90$20.03$19.25$19.332,072,300—————
2020-01-24$21.23$21.32$19.66$20.271,254,200—————
2020-01-23$21.25$21.49$20.53$21.261,461,800—————
2020-01-22$20.80$21.60$20.75$21.59831,600—————
2020-01-21$21.59$21.77$20.57$20.80754,500—————
2020-01-17$22.11$22.24$21.45$21.841,194,200—————
2020-01-16$21.44$22.23$21.44$21.93853,400—————
2020-01-15$21.17$21.54$20.50$21.39978,200—————
2020-01-14$20.87$21.66$20.54$21.27960,900—————
2020-01-13$20.38$20.87$20.05$20.86872,100—————
2020-01-10$20.71$20.76$20.09$20.47876,300—————
2020-01-09$21.01$21.35$20.48$20.62902,900—————
2020-01-08$21.13$21.18$20.10$20.93963,100—————
2020-01-07$20.68$21.31$20.58$21.19696,900—————
2020-01-06$20.32$20.88$20.12$20.78996,400—————
2020-01-03$21.38$21.76$20.61$20.681,963,600—————
2020-01-02$21.77$22.12$21.39$22.101,587,600—————
2019-12-31$21.12$21.73$21.12$21.25764,800—————
2019-12-30$21.25$21.68$21.02$21.19680,000—————
2019-12-27$21.25$21.82$21.21$21.25674,200—————
2019-12-26$21.34$21.45$20.89$21.29652,200—————
2019-12-24$21.19$21.34$20.95$21.08448,600—————
2019-12-23$20.90$21.36$20.80$21.151,312,800—————
2019-12-20$23.25$23.33$20.94$21.002,292,500—————
2019-12-19$23.72$23.78$23.01$23.07623,400—————
2019-12-18$23.55$23.91$23.28$23.75744,900—————
2019-12-17$23.68$23.70$22.85$23.51784,800—————
2019-12-16$23.32$23.99$23.21$23.53812,500—————
2019-12-13$24.50$24.68$22.74$22.91964,700—————
2019-12-12$23.80$24.71$23.21$24.611,308,200—————
2019-12-11$23.76$23.99$23.38$23.70805,600—————
2019-12-10$23.73$23.73$23.08$23.39813,000—————
2019-12-09$22.89$23.87$22.82$23.691,000,100—————
2019-12-06$21.77$23.03$21.66$23.011,250,800—————
2019-12-05$21.34$21.53$20.95$21.26683,900—————
2019-12-04$20.81$21.98$20.81$20.961,177,300—————
2019-12-03$21.89$21.94$20.18$20.582,150,300—————
2019-12-02$22.02$22.49$21.65$22.49809,800—————
2019-11-29$22.08$22.44$21.74$21.86710,800—————
2019-11-27$21.84$22.57$21.59$22.47692,800—————
2019-11-26$22.02$22.54$21.55$21.891,407,600—————
2019-11-25$21.41$22.20$20.86$22.061,291,800—————
2019-11-22$20.49$21.55$20.25$21.46786,400—————
2019-11-21$20.32$20.60$19.61$20.221,229,800—————
2019-11-20$20.63$20.96$19.46$19.841,578,600—————
2019-11-19$20.90$21.13$20.35$21.07821,600—————
2019-11-18$20.48$20.78$20.09$20.69961,200—————
2019-11-15$20.48$21.13$20.41$20.721,125,100—————
2019-11-14$21.17$21.39$20.13$20.361,264,600—————
2019-11-13$21.50$21.75$20.52$21.081,223,700—————
2019-11-12$21.36$22.49$21.09$22.001,347,100—————
2019-11-11$24.05$24.48$20.91$21.244,073,600—————
2019-11-08$24.81$25.12$24.15$24.461,807,300—————
2019-11-07$24.92$26.19$24.63$24.855,076,400—————
2019-11-06$23.78$23.83$23.16$23.501,326,400—————
2019-11-05$23.90$24.87$23.69$23.951,551,600—————
2019-11-04$22.67$24.17$22.49$23.631,997,400—————
2019-11-01$21.63$22.39$21.36$22.111,576,400—————
2019-10-31$22.35$22.64$21.06$21.191,784,200—————
2019-10-30$22.87$23.23$22.30$22.491,061,000—————
2019-10-29$23.51$23.79$22.61$23.08946,200—————
2019-10-28$22.94$24.32$22.94$23.751,332,200—————
2019-10-25$21.30$22.84$21.30$22.671,272,300—————
2019-10-24$22.89$23.16$21.49$21.51802,500—————
2019-10-23$23.70$23.78$22.48$22.89506,900—————
2019-10-22$23.00$23.80$22.48$23.70739,800—————
2019-10-21$23.19$23.98$22.96$23.09706,900—————
2019-10-18$24.31$24.46$22.71$22.731,179,400—————
2019-10-17$24.80$25.20$24.07$24.461,477,000—————
2019-10-16$24.12$24.75$23.70$24.711,254,500—————
2019-10-15$23.27$24.31$22.91$24.051,189,700—————
2019-10-14$22.78$23.28$22.29$23.27855,300—————
2019-10-11$21.27$23.18$21.23$23.011,635,500—————
2019-10-10$20.54$21.37$20.42$20.791,103,400—————
2019-10-09$20.24$20.46$19.36$20.381,002,600—————
2019-10-08$19.43$19.91$19.17$19.741,411,800—————
2019-10-07$19.52$20.37$19.40$19.921,405,600—————
2019-10-04$20.96$21.22$19.37$19.611,942,900—————
2019-10-03$20.93$21.18$20.52$21.09657,300—————
2019-10-02$21.74$21.83$20.37$21.091,112,400—————
2019-10-01$23.08$23.98$22.08$22.23855,300—————
2019-09-30$23.11$23.75$22.45$22.96914,700—————
2019-09-27$21.94$22.97$21.77$22.951,276,500—————
2019-09-26$22.64$22.74$21.75$21.80894,200—————
2019-09-25$21.92$23.00$21.42$22.761,065,700—————
2019-09-24$23.32$23.32$21.42$21.791,438,800—————
2019-09-23$22.11$23.15$21.90$22.861,041,700—————
2019-09-20$23.40$23.83$22.69$22.751,784,300—————
2019-09-19$23.69$24.39$23.40$23.421,108,000—————
2019-09-18$24.03$24.75$23.25$23.571,010,000—————
2019-09-17$24.19$24.52$23.66$24.211,272,900—————
2019-09-16$25.07$25.49$24.04$24.701,201,200—————
2019-09-13$24.91$26.40$24.91$25.071,285,200—————
2019-09-12$25.00$26.15$24.25$25.331,272,100—————
2019-09-11$25.94$26.22$24.92$25.901,455,200—————
2019-09-10$25.17$25.83$24.38$25.652,029,700—————
2019-09-09$24.51$25.93$23.96$25.302,394,800—————
2019-09-06$24.31$24.46$23.56$23.921,989,200—————
2019-09-05$21.74$24.75$21.38$24.383,114,800—————
2019-09-04$19.41$21.10$19.29$21.051,052,100—————
2019-09-03$19.95$20.09$18.69$18.911,664,400—————
2019-08-30$20.05$20.74$19.96$20.17540,300—————
2019-08-29$20.34$20.88$19.70$19.991,071,500—————
2019-08-28$19.64$20.36$19.41$19.941,391,700—————
2019-08-27$21.37$21.37$19.70$19.731,467,700—————
2019-08-26$21.35$21.58$20.73$20.831,032,300—————
2019-08-23$22.20$22.70$20.64$20.921,487,100—————
2019-08-22$23.26$23.42$22.75$22.77689,900—————
2019-08-21$23.01$23.70$22.77$23.04813,200—————
2019-08-20$22.79$22.79$22.05$22.43896,800—————
2019-08-19$23.14$23.28$22.44$22.79703,900—————
2019-08-16$21.74$22.86$21.74$22.701,534,900—————
2019-08-15$22.95$22.98$21.25$21.471,364,000—————
2019-08-14$23.29$23.71$22.30$22.881,474,400—————
2019-08-13$23.35$24.73$23.24$24.181,746,100—————
2019-08-12$23.79$23.99$23.30$23.70733,800—————
2019-08-09$24.31$24.44$23.52$24.141,256,700—————
2019-08-08$24.49$25.21$23.87$24.442,079,600—————
2019-08-07$25.36$25.36$23.72$24.362,597,600—————
2019-08-06$20.69$25.79$20.09$25.455,180,000—————
2019-08-05$19.18$19.55$18.88$19.303,223,300—————
2019-08-02$21.01$21.10$19.28$19.972,845,100—————
2019-08-01$23.87$23.87$21.30$21.312,020,800—————
2019-07-31$23.25$24.13$22.96$23.751,474,300—————
2019-07-30$23.16$23.24$22.17$23.061,403,200—————
2019-07-29$23.55$23.79$23.20$23.71769,200—————
2019-07-26$23.28$23.83$22.98$23.641,098,400—————
2019-07-25$24.41$24.63$22.93$23.231,225,100—————
2019-07-24$23.26$24.83$23.09$24.821,437,800—————
2019-07-23$22.33$23.48$22.00$23.212,083,500—————
2019-07-22$22.19$22.73$21.69$21.71906,300—————
2019-07-19$21.65$22.82$21.65$21.98860,600—————
2019-07-18$21.50$21.72$20.95$21.631,206,100—————
2019-07-17$21.61$21.95$21.01$21.601,441,600—————
2019-07-16$21.61$22.56$21.06$21.931,901,700—————
2019-07-15$22.09$22.37$21.23$22.031,128,800—————
2019-07-12$21.61$22.76$21.52$22.091,492,500—————
2019-07-11$22.78$22.78$21.52$21.581,974,600—————
2019-07-10$22.73$23.00$21.65$22.781,912,100—————
2019-07-09$22.77$22.96$22.23$22.521,350,700—————
2019-07-08$23.43$24.13$22.73$23.031,629,200—————
2019-07-05$23.53$23.85$22.95$23.61806,200—————
2019-07-03$23.81$24.00$23.19$23.771,096,200—————
2019-07-02$23.97$24.06$23.13$23.622,007,000—————
2019-07-01$24.94$25.30$23.69$24.062,130,700—————
2019-06-28$23.86$24.92$23.85$24.2713,446,800—————
2019-06-27$23.11$23.92$23.10$23.851,788,300—————
2019-06-26$22.25$23.31$22.25$23.181,752,600—————
2019-06-25$22.01$22.23$21.71$22.211,001,600—————
2019-06-24$22.12$22.15$21.39$22.011,037,900—————
2019-06-21$22.15$22.48$21.80$22.181,714,800—————
2019-06-20$21.77$22.42$21.68$22.171,357,200—————
2019-06-19$21.60$21.67$20.87$21.34951,800—————
2019-06-18$21.05$22.00$20.91$21.441,581,100—————
2019-06-17$20.55$21.08$19.90$20.801,138,700—————
2019-06-14$20.83$21.03$20.03$20.421,302,000—————
2019-06-13$20.66$21.23$20.15$21.051,708,100—————
2019-06-12$21.53$21.55$20.59$20.711,591,700—————
2019-06-11$21.19$22.37$21.02$21.721,869,400—————
2019-06-10$20.85$21.68$20.72$20.792,415,400—————
2019-06-07$19.83$20.68$19.37$20.391,317,800—————
2019-06-06$19.13$20.02$18.79$19.752,267,100—————
2019-06-05$18.91$19.61$18.00$19.391,961,900—————
2019-06-04$17.88$19.26$17.75$18.921,944,600—————
2019-06-03$17.05$17.85$16.86$17.401,930,100—————
2019-05-31$17.03$17.52$16.58$17.261,921,500—————
2019-05-30$18.10$18.99$17.72$17.911,582,600—————
2019-05-29$17.79$18.19$17.46$18.07999,800—————
2019-05-28$17.46$18.23$17.39$18.091,423,600—————
2019-05-24$17.23$17.57$16.91$17.361,014,300—————
2019-05-23$16.45$17.18$16.37$17.151,817,800—————
2019-05-22$17.54$17.76$16.67$16.801,359,500—————
2019-05-21$17.61$18.09$17.34$17.781,650,000—————
2019-05-20$17.55$18.37$17.36$17.612,333,800—————
2019-05-17$17.79$18.55$17.51$17.971,965,900—————
2019-05-16$20.20$20.59$17.80$18.043,647,600—————
2019-05-15$20.33$20.45$19.54$20.402,750,200—————
2019-05-14$20.61$20.83$20.09$20.682,385,800—————
2019-05-13$20.59$21.14$20.08$20.512,240,900—————
2019-05-10$21.03$21.64$20.60$21.442,265,500—————
2019-05-09$21.28$21.44$20.06$21.253,060,800—————
2019-05-08$22.08$22.69$21.64$22.032,195,500—————
2019-05-07$22.88$23.00$21.55$21.972,902,900—————
2019-05-06$23.76$24.58$23.32$24.352,138,500—————
2019-05-03$24.02$25.00$23.65$24.891,657,300—————
2019-05-02$22.99$23.93$22.71$23.901,540,000—————
2019-05-01$23.34$24.03$22.99$23.021,297,500—————
2019-04-30$23.87$24.07$22.72$23.101,576,900—————
2019-04-29$23.35$24.35$23.30$24.041,671,200—————
2019-04-26$22.68$23.59$22.35$23.441,965,500—————
2019-04-25$23.99$24.00$22.15$22.472,254,000—————
2019-04-24$24.85$24.93$23.45$24.112,854,700—————
2019-04-23$25.63$25.72$24.66$24.743,006,500—————
2019-04-22$25.13$26.02$24.39$25.542,606,400—————
2019-04-18$25.27$25.95$25.06$25.913,237,700—————
2019-04-17$24.53$25.60$24.53$25.363,465,500—————
2019-04-16$24.31$24.56$23.22$24.484,672,900—————
2019-04-15$21.20$24.75$20.91$23.739,196,200—————
2019-04-12$20.06$21.89$19.45$20.736,592,900—————
2019-04-11$17.80$18.36$17.59$18.242,490,700—————
2019-04-10$16.40$18.25$16.29$18.153,005,700—————
2019-04-09$16.63$16.65$16.16$16.471,408,500—————
2019-04-08$16.18$16.82$16.09$16.811,314,800—————
2019-04-05$16.35$16.56$15.97$16.312,141,300—————
2019-04-04$15.21$16.22$15.02$16.102,407,400—————
2019-04-03$14.79$15.62$14.73$15.122,101,900—————
2019-04-02$14.52$14.72$14.21$14.491,739,300—————
2019-04-01$13.63$14.58$13.46$14.372,586,500—————
2019-03-29$13.02$13.39$12.86$12.961,500,700—————
2019-03-28$12.90$13.48$12.90$13.011,644,800—————
2019-03-27$12.92$12.99$12.54$12.891,693,800—————
2019-03-26$12.68$13.27$12.45$12.671,533,300—————
2019-03-25$12.52$12.90$12.15$12.731,728,200—————
2019-03-22$13.37$13.40$12.53$12.572,704,100—————
2019-03-21$13.05$13.50$12.95$13.471,599,800—————
2019-03-20$14.07$14.16$13.01$13.053,200,600—————
2019-03-19$14.52$14.73$14.08$14.141,751,700—————
2019-03-18$14.52$14.53$13.98$14.372,798,200—————
2019-03-15$14.04$14.25$13.88$13.973,144,300—————
2019-03-14$14.38$14.70$13.87$13.953,416,100—————
2019-03-13$15.01$15.14$14.32$14.392,437,900—————
2019-03-12$15.20$15.30$14.71$15.041,854,100—————
2019-03-11$15.01$15.28$14.86$15.171,967,000—————
2019-03-08$15.44$15.76$15.08$15.161,951,300—————
2019-03-07$16.66$16.78$15.41$15.462,621,300—————
2019-03-06$18.45$18.45$16.62$16.682,074,300—————
2019-03-05$18.94$18.96$18.42$18.471,263,300—————
2019-03-04$19.38$19.51$18.74$19.061,890,000—————
2019-03-01$19.60$20.09$19.16$19.281,289,400—————
2019-02-28$20.05$20.05$19.10$19.441,165,100—————
2019-02-27$20.50$20.90$19.98$20.071,526,500—————
2019-02-26$21.12$21.29$20.62$20.621,247,800—————
2019-02-25$21.25$21.59$20.83$21.201,356,800—————
2019-02-22$20.54$21.14$20.40$21.09865,100—————
2019-02-21$21.16$21.41$20.29$20.331,450,500—————
2019-02-20$20.15$21.37$20.15$21.271,129,400—————
2019-02-19$20.22$20.64$19.93$20.051,520,100—————
2019-02-15$19.79$20.44$19.54$20.381,633,800—————
2019-02-14$19.47$20.03$19.28$19.491,323,600—————
2019-02-13$19.02$19.82$19.02$19.752,144,500—————
2019-02-12$18.41$19.25$17.96$19.051,811,300—————
2019-02-11$17.61$18.25$17.14$18.152,055,200—————
2019-02-08$17.52$18.32$17.02$17.812,484,300—————
2019-02-07$19.00$19.09$16.37$17.986,844,200—————
2019-02-06$20.33$21.48$20.33$21.332,166,500—————
2019-02-05$19.71$20.35$19.71$20.331,877,900—————
2019-02-04$19.92$20.00$19.24$19.721,332,100—————
2019-02-01$19.78$20.32$19.60$20.072,338,000—————
2019-01-31$19.39$19.76$18.99$19.741,491,300—————
2019-01-30$19.23$19.36$18.56$19.321,231,000—————
2019-01-29$18.80$19.31$18.68$19.231,887,900—————
2019-01-28$19.11$19.68$18.83$19.242,728,500—————
2019-01-25$19.22$19.89$19.22$19.601,546,400—————
2019-01-24$17.79$18.97$17.58$18.891,422,000—————
2019-01-23$17.78$18.52$17.42$17.862,490,600—————
2019-01-22$19.59$19.73$18.53$18.651,946,800—————
2019-01-18$18.25$19.90$18.14$19.783,226,200—————
2019-01-17$16.97$18.54$16.97$18.172,524,600—————
2019-01-16$16.54$18.22$16.49$17.393,828,800—————
2019-01-15$18.64$18.70$17.82$18.321,939,200—————
2019-01-14$17.78$18.80$17.55$18.403,297,700—————
2019-01-11$19.32$19.42$18.01$18.053,036,500—————
2019-01-10$18.83$19.50$18.57$19.242,222,800—————
2019-01-09$17.93$19.72$17.89$19.043,950,200—————
2019-01-08$16.88$18.12$16.88$17.896,358,100—————
2019-01-07$15.21$16.49$14.52$16.375,124,900—————
2019-01-04$14.80$15.78$14.80$15.182,989,000—————
2019-01-03$15.55$16.13$15.24$15.292,204,100—————
2019-01-02$14.89$15.94$14.88$15.653,680,700—————
2018-12-31$15.62$15.92$14.91$15.063,526,200—————
2018-12-28$15.82$16.06$15.10$15.642,739,500—————
2018-12-27$16.06$16.15$14.94$15.903,390,000—————
2018-12-26$16.21$16.59$15.57$16.442,881,400—————
2018-12-24$16.25$16.84$15.87$16.181,093,900—————
2018-12-21$16.95$17.05$16.10$16.382,964,800—————
2018-12-20$17.50$17.82$16.47$17.183,366,800—————
2018-12-19$17.12$18.54$17.12$17.473,678,600—————
2018-12-18$18.02$18.82$17.34$17.378,347,500—————
2018-12-17$18.06$18.57$17.47$17.762,055,900—————
2018-12-14$18.08$19.25$17.80$18.161,849,800—————
2018-12-13$18.75$19.09$18.22$18.501,660,700—————
2018-12-12$18.97$19.43$18.52$18.682,263,500—————
2018-12-11$20.42$20.68$18.67$18.962,181,700—————
2018-12-10$20.69$21.17$19.42$19.911,869,500—————
2018-12-07$22.12$22.96$20.84$21.002,143,400—————
2018-12-06$22.73$22.83$21.64$22.111,371,700—————
2018-12-04$24.78$24.92$22.81$23.021,811,300—————
2018-12-03$24.31$25.16$24.31$24.841,235,900—————
2018-11-30$23.41$24.06$23.36$23.681,068,800—————
2018-11-29$23.90$24.15$23.21$23.531,408,000—————
2018-11-28$23.20$24.25$22.94$23.931,867,300—————
2018-11-27$24.93$25.33$22.77$23.221,975,100—————
2018-11-26$24.89$25.86$24.71$24.991,262,700—————
2018-11-23$24.17$25.06$24.17$24.81580,000—————
2018-11-21$23.21$24.37$23.06$24.251,141,900—————
2018-11-20$23.92$24.30$22.89$23.001,659,300—————
2018-11-19$23.59$24.52$23.36$24.112,034,600—————
2018-11-16$23.55$24.21$23.22$23.962,206,600—————
2018-11-15$23.62$23.76$22.66$23.662,138,200—————
2018-11-14$24.37$24.95$23.87$24.152,421,800—————
2018-11-13$22.09$25.01$22.09$24.473,795,700—————
2018-11-12$21.47$22.20$21.09$21.863,913,400—————
2018-11-09$25.20$25.33$21.42$21.527,538,800—————
2018-11-08$29.57$30.39$28.75$28.831,939,100—————
2018-11-07$29.70$30.04$28.41$29.852,228,000—————
2018-11-06$30.10$30.70$29.55$29.631,571,500—————
2018-11-05$32.25$32.59$30.00$30.171,421,800—————
2018-11-02$33.25$33.30$31.50$32.251,666,100—————
2018-11-01$30.76$32.87$30.41$32.451,906,700—————
2018-10-31$31.82$32.10$30.09$30.422,183,200—————
2018-10-30$31.29$32.37$30.78$31.381,089,800—————
2018-10-29$31.25$32.82$30.79$31.212,800,800—————
2018-10-26$28.92$29.89$28.43$29.671,257,700—————
2018-10-25$28.92$29.52$28.24$29.501,522,400—————
2018-10-24$31.58$31.63$28.48$28.521,476,000—————
2018-10-23$30.00$32.05$29.52$31.652,081,600—————
2018-10-22$30.39$31.12$29.57$30.811,816,300—————
2018-10-19$29.04$31.27$29.04$30.192,147,400—————
2018-10-18$30.60$30.68$29.53$29.721,300,200—————
2018-10-17$31.10$31.28$30.02$30.741,173,700—————
2018-10-16$31.72$32.01$31.24$31.761,351,500—————
2018-10-15$30.00$31.93$30.00$31.581,657,800—————
2018-10-12$31.96$32.29$29.55$30.181,890,300—————
2018-10-11$31.33$33.58$31.33$31.742,290,600—————
2018-10-10$32.93$33.26$31.53$31.593,296,500—————
2018-10-09$34.39$34.50$33.30$33.391,400,700—————
2018-10-08$33.65$34.73$33.56$34.421,093,600—————
2018-10-05$35.49$35.71$33.90$34.102,126,000—————
2018-10-04$36.51$36.78$35.33$35.561,762,100—————
2018-10-03$37.61$38.02$36.87$36.881,202,600—————
2018-10-02$38.13$38.65$37.59$37.621,349,700—————
2018-10-01$39.80$39.95$38.06$38.111,258,900—————
2018-09-28$39.46$39.62$38.86$39.31975,400—————
2018-09-27$40.55$40.64$39.75$39.77785,000—————
2018-09-26$40.62$41.22$40.27$40.341,486,400—————
2018-09-25$43.17$43.17$40.74$40.801,315,800—————
2018-09-24$43.87$44.15$42.38$43.30844,700—————
2018-09-21$43.67$45.17$43.67$44.183,397,600—————
2018-09-20$43.15$43.92$42.98$43.521,898,100—————
2018-09-19$41.55$42.84$41.51$42.671,334,200—————
2018-09-18$42.00$42.33$41.06$41.421,573,400—————
2018-09-17$42.94$42.98$42.10$42.23864,000—————
2018-09-14$42.58$43.40$42.56$43.061,799,100—————
2018-09-13$40.63$42.71$40.63$42.202,823,500—————
2018-09-12$40.58$40.93$40.08$40.22858,600—————
2018-09-11$41.13$41.15$40.31$40.70913,300—————
2018-09-10$40.85$41.47$40.85$41.27661,100—————
2018-09-07$40.77$41.17$40.09$40.641,236,000—————
2018-09-06$41.67$41.85$40.55$40.771,215,500—————
2018-09-05$42.32$42.56$41.47$41.641,702,500—————
2018-09-04$43.36$43.49$42.24$42.374,947,800—————
2018-08-31$42.68$43.39$42.39$43.292,135,300—————
2018-08-30$44.97$45.00$42.43$42.711,592,500—————
2018-08-29$46.46$46.52$45.19$45.24958,900—————
2018-08-28$46.16$46.60$45.50$46.421,375,200—————
2018-08-27$45.58$47.06$45.58$45.911,582,400—————
2018-08-24$44.69$45.74$44.69$45.401,146,200—————
2018-08-23$44.84$45.24$44.61$44.861,630,800—————
2018-08-22$45.02$45.56$44.50$44.912,324,800—————
2018-08-21$45.77$45.97$44.86$45.5616,813,900—————
2018-08-20$45.60$46.43$45.55$45.792,110,300—————
2018-08-17$44.60$46.01$44.36$45.671,728,500—————
2018-08-16$44.05$46.37$44.05$45.022,556,100—————
2018-08-15$44.77$45.38$43.57$44.294,490,400—————
2018-08-14$42.48$42.92$42.08$42.65554,100—————
2018-08-13$42.80$43.50$42.04$42.45937,300—————
2018-08-10$44.38$44.51$42.83$43.07758,800—————
2018-08-09$45.40$45.40$44.48$44.62436,000—————
2018-08-08$44.99$45.58$44.37$45.33799,400—————
2018-08-07$45.83$46.36$45.31$45.421,083,700—————
2018-08-06$46.89$47.19$45.56$45.75763,800—————
2018-08-03$45.87$47.16$45.57$47.122,592,800—————
2018-08-02$45.02$46.83$44.94$45.821,371,900—————
2018-08-01$47.38$47.58$44.81$45.331,379,400—————
2018-07-31$48.00$48.38$47.02$47.631,080,400—————
2018-07-30$48.37$49.57$48.17$48.843,386,100—————
2018-07-27$47.33$49.37$47.26$48.551,217,300—————
2018-07-26$45.09$47.19$44.64$47.072,683,700—————
2018-07-25$45.50$45.50$43.10$44.511,885,300—————
2018-07-24$46.49$46.79$45.50$45.651,243,600—————
2018-07-23$46.25$47.35$46.16$46.18965,100—————
2018-07-20$47.90$47.96$46.24$46.43885,900—————
2018-07-19$49.15$49.70$48.32$48.48683,000—————
2018-07-18$48.81$49.89$48.72$49.60674,100—————
2018-07-17$48.34$49.62$48.22$49.04637,300———$0.28—
2018-07-16$48.46$48.85$47.57$48.66756,000—————
2018-07-13$48.52$49.32$48.41$48.58626,200—————
2018-07-12$49.52$49.69$48.17$48.43940,500—————
2018-07-11$50.00$50.00$49.38$49.46671,500—————
2018-07-10$49.42$50.88$49.00$50.72794,000—————
2018-07-09$50.02$50.42$49.21$49.51982,700—————
2018-07-06$49.84$50.43$49.65$50.04545,100—————
2018-07-05$48.79$50.89$48.68$49.98981,500—————
2018-07-03$49.58$49.58$48.43$48.54330,800—————
2018-07-02$48.52$49.51$47.30$49.49657,200—————
2018-06-29$49.17$50.37$48.98$49.191,045,400—————
2018-06-28$49.44$49.44$48.27$48.92787,200—————
2018-06-27$50.05$50.53$49.32$49.45953,800—————
2018-06-26$49.93$50.28$48.70$49.85860,500—————
2018-06-25$49.84$50.36$49.17$49.991,172,000—————
2018-06-22$49.90$50.31$49.35$50.07805,100—————
2018-06-21$49.63$49.66$48.80$49.57955,200—————
2018-06-20$49.15$50.09$48.70$49.72574,800—————
2018-06-19$48.24$49.16$48.03$48.99964,500—————
2018-06-18$47.75$48.43$47.51$48.42599,500—————
2018-06-15$47.65$48.18$47.27$48.111,191,600—————
2018-06-14$47.54$48.18$47.28$48.071,253,000—————
2018-06-13$50.01$50.10$47.49$47.541,818,000—————
2018-06-12$48.82$51.48$48.82$50.113,817,900—————
2018-06-11$51.00$51.70$47.03$48.108,373,200—————
2018-06-08$56.22$57.20$55.86$56.98690,600—————
2018-06-07$55.91$58.17$55.65$56.562,642,900—————
2018-06-06$54.94$56.12$54.65$56.04593,900—————
2018-06-05$54.24$54.76$53.79$54.66430,900—————
2018-06-04$53.89$54.43$53.25$54.38468,400—————
2018-06-01$53.82$54.50$53.03$53.82434,600—————
2018-05-31$53.23$53.52$52.55$53.24561,100—————
2018-05-30$53.02$53.59$52.91$53.07321,100—————
2018-05-29$53.54$53.88$52.52$52.94584,600—————
2018-05-25$54.60$54.76$53.88$54.01535,900—————
2018-05-24$54.87$54.97$54.29$54.47396,400—————
2018-05-23$56.13$56.13$54.48$54.86494,200—————
2018-05-22$56.42$56.74$56.01$56.24562,000—————
2018-05-21$56.60$56.60$55.97$56.09394,700—————
2018-05-18$57.20$57.20$55.66$56.01426,400—————
2018-05-17$56.50$57.38$56.49$57.20330,900—————
2018-05-16$56.16$56.97$55.82$56.56491,400—————
2018-05-15$55.77$56.13$55.19$56.11440,500—————
2018-05-14$55.86$56.56$55.68$55.75431,300—————
2018-05-11$55.80$56.55$55.46$55.84656,400—————
2018-05-10$55.61$56.34$55.06$56.13827,200—————
2018-05-09$55.97$56.30$54.91$55.641,231,800—————
2018-05-08$55.91$57.02$55.72$56.62867,900—————
2018-05-07$54.98$56.44$54.70$56.152,375,100—————
2018-05-04$55.27$55.60$54.11$54.992,700,300—————
2018-05-03$58.71$58.71$54.70$55.843,644,900—————
2018-05-02$60.94$62.08$60.52$61.981,228,100—————
2018-05-01$61.51$61.51$59.61$60.79780,300—————
2018-04-30$62.46$62.95$61.06$61.29833,800—————
2018-04-27$62.72$62.86$61.76$62.06852,200—————
2018-04-26$63.63$63.92$62.36$62.54564,300—————
2018-04-25$62.84$63.91$62.56$63.72348,200—————
2018-04-24$63.31$64.06$62.58$63.12621,000—————
2018-04-23$62.50$63.20$62.03$62.80347,600—————
2018-04-20$63.01$63.47$61.93$62.50526,900—————
2018-04-19$63.44$63.91$62.27$62.90540,500—————
2018-04-18$64.52$65.01$63.00$63.10868,000—————
2018-04-17$66.14$66.15$64.83$65.05436,300———$0.28—
2018-04-16$66.40$67.10$65.67$66.01592,700—————
2018-04-13$66.41$66.58$64.75$65.26638,900—————
2018-04-12$66.07$66.67$65.66$66.19514,000—————
2018-04-11$64.53$66.05$63.45$65.67459,700—————
2018-04-10$64.56$65.15$64.28$64.86590,500—————
2018-04-09$64.30$64.30$63.51$63.54661,300—————
2018-04-06$63.98$64.32$63.28$63.92750,100—————
2018-04-05$63.29$64.54$62.97$64.28678,100—————
2018-04-04$59.88$63.10$59.22$62.95603,800—————
2018-04-03$59.73$62.10$59.70$61.11909,400—————
2018-04-02$59.65$60.04$58.44$59.19911,000—————
2018-03-29$58.88$59.91$58.22$59.76784,200—————
2018-03-28$59.34$59.78$58.04$58.13789,800—————
2018-03-27$59.78$60.13$58.96$59.57529,700—————
2018-03-26$58.46$59.48$57.74$59.38606,400—————
2018-03-23$59.98$60.05$57.40$57.58753,900—————
2018-03-22$59.59$61.33$59.59$59.88655,300—————
2018-03-21$59.31$60.67$59.20$60.05598,800—————
2018-03-20$59.75$60.17$58.85$59.28439,000—————
2018-03-19$59.71$60.02$59.03$59.73545,000—————
2018-03-16$59.95$60.47$59.11$59.76852,300—————
2018-03-15$60.25$60.57$59.40$60.08747,100—————
2018-03-14$61.40$61.61$60.15$60.30789,000—————
2018-03-13$62.11$62.11$60.94$61.13871,400—————
2018-03-12$62.75$63.46$61.60$61.65559,300—————
2018-03-09$62.54$63.33$61.88$62.73630,400—————
2018-03-08$62.07$62.93$61.37$61.95372,600—————
2018-03-07$61.60$62.30$60.94$61.84645,700—————
2018-03-06$61.88$62.82$61.03$62.46514,600—————
2018-03-05$60.51$61.63$60.10$61.19691,200—————
2018-03-02$59.57$61.13$57.47$60.731,270,000—————
2018-03-01$62.33$62.35$59.29$59.85978,400—————
2018-02-28$63.55$63.62$61.96$62.06904,900—————
2018-02-27$64.00$64.93$63.55$63.57725,700—————
2018-02-26$63.66$64.23$63.26$63.90688,000—————
2018-02-23$63.78$64.09$63.06$63.30352,800—————
2018-02-22$63.72$63.97$63.02$63.40494,200—————
2018-02-21$63.84$64.36$63.19$63.47478,100—————
2018-02-20$61.75$64.35$61.68$63.66938,800—————
2018-02-16$63.04$63.50$61.74$61.89685,100—————
2018-02-15$64.28$64.55$62.56$63.44487,600—————
2018-02-14$62.23$63.95$62.23$63.68807,300—————
2018-02-13$63.47$64.01$62.33$62.451,029,800—————
2018-02-12$61.89$65.03$61.34$63.911,765,300—————
2018-02-09$61.70$62.08$59.10$60.701,652,300—————
2018-02-08$63.57$63.64$60.77$60.781,166,500—————
2018-02-07$63.52$63.97$62.46$63.34932,500—————
2018-02-06$60.71$64.30$60.66$63.511,960,200—————
2018-02-05$64.20$64.97$60.92$61.942,481,700—————
2018-02-02$64.21$64.93$63.53$64.602,264,200—————
2018-02-01$64.25$66.01$64.00$64.701,722,000—————
2018-01-31$66.34$67.07$63.57$64.801,823,100—————
2018-01-30$65.83$67.23$64.53$66.292,572,000—————
2018-01-29$66.94$69.56$66.23$66.774,569,000—————
2018-01-26$72.49$73.09$71.73$72.301,547,900—————
2018-01-25$72.88$73.59$71.71$72.011,269,100—————
2018-01-24$72.85$73.49$72.39$73.041,043,500—————
2018-01-23$72.85$73.16$72.21$72.851,771,200—————
2018-01-22$70.60$73.40$69.87$72.742,487,200—————
2018-01-19$74.09$74.19$71.74$71.942,136,900—————
2018-01-18$76.55$76.93$73.84$74.151,928,500—————
2018-01-17$74.03$77.60$73.70$77.087,067,300———$0.28—
2018-01-16$83.19$83.44$82.04$82.18988,300—————
2018-01-12$83.61$84.08$82.29$82.69791,500—————
2018-01-11$81.86$83.66$81.69$83.59627,300—————
2018-01-10$83.04$83.22$81.17$81.661,186,400—————
2018-01-09$82.54$84.16$82.54$83.04847,300—————
2018-01-08$84.10$84.20$81.92$82.42828,800—————
2018-01-05$82.70$84.59$82.42$83.87850,600—————
2018-01-04$79.47$82.81$79.00$82.362,058,600—————
2018-01-03$79.49$79.49$78.12$78.481,970,300—————
2018-01-02$78.95$79.40$78.26$79.29658,200—————
2017-12-29$79.52$79.55$78.41$78.70502,700—————
2017-12-28$79.30$79.68$78.88$79.54324,300—————
2017-12-27$78.80$79.32$78.65$79.02375,300—————
2017-12-26$79.96$79.96$78.51$78.78492,600—————
2017-12-22$80.20$80.27$79.49$79.69501,000—————
2017-12-21$80.92$81.04$79.84$80.32399,300—————
2017-12-20$80.42$81.21$79.80$80.91546,900—————
2017-12-19$80.91$81.55$80.18$80.39551,700—————
2017-12-18$79.28$81.78$79.15$80.61555,200—————
2017-12-15$77.85$79.41$77.85$78.91559,800—————
2017-12-14$78.65$79.02$77.59$77.84617,100—————
2017-12-13$80.42$81.07$78.79$78.85620,600—————
2017-12-12$79.61$80.62$79.42$80.38846,000—————
2017-12-11$78.55$79.92$78.17$79.69704,300—————
2017-12-08$79.54$80.05$78.68$78.88541,600—————
2017-12-07$78.07$79.76$77.94$79.14660,700—————
2017-12-06$79.02$79.99$78.18$78.26518,200—————
2017-12-05$78.60$79.44$78.35$78.93544,300—————
2017-12-04$79.00$79.71$77.86$78.10650,700—————
2017-12-01$78.02$78.43$77.13$78.40704,600—————
2017-11-30$79.16$79.56$77.32$78.26740,800—————
2017-11-29$79.57$79.80$78.47$79.08495,700—————
2017-11-28$78.17$80.44$77.62$79.66940,400—————
2017-11-27$77.85$78.45$77.05$77.65729,700—————
2017-11-24$77.62$77.93$77.21$77.86189,600—————
2017-11-22$77.88$78.68$77.14$77.65597,300—————
2017-11-21$78.73$79.00$76.93$77.86963,000—————
2017-11-20$76.50$78.61$75.92$78.07736,200—————
2017-11-17$74.58$77.00$73.97$76.191,626,300—————
2017-11-16$74.74$75.86$74.20$74.441,150,000—————
2017-11-15$74.65$75.49$73.67$74.27857,000—————
2017-11-14$76.25$76.25$74.37$75.03986,900—————
2017-11-13$76.67$76.73$75.49$76.22631,100—————
2017-11-10$76.59$78.86$76.24$77.42496,800—————
2017-11-09$77.01$77.24$75.63$76.95528,200—————
2017-11-08$78.04$78.22$76.79$77.42388,600—————
2017-11-07$78.51$78.62$76.73$78.09534,100—————
2017-11-06$78.44$79.65$78.41$78.64691,900—————
2017-11-03$81.47$82.26$78.31$78.701,039,400—————
2017-11-02$82.51$82.51$78.53$81.081,673,600—————
2017-11-01$83.21$85.32$83.18$84.931,065,700—————
2017-10-31$83.81$84.49$83.28$84.36692,100—————
2017-10-30$83.84$84.19$82.89$83.50492,300—————
2017-10-27$83.52$84.63$83.04$84.20604,500—————
2017-10-26$82.72$84.33$82.22$83.63976,000—————
2017-10-25$85.92$86.26$83.20$83.64788,900—————
2017-10-24$85.51$86.26$85.35$85.93516,000—————
2017-10-23$85.02$85.99$84.58$85.00268,300—————
2017-10-20$85.44$85.85$84.99$85.10390,600—————
2017-10-19$85.00$85.35$84.04$84.98416,100—————
2017-10-18$85.15$85.92$84.74$85.45454,800—————
2017-10-17$84.45$85.76$84.45$85.16472,700———$0.28—
2017-10-16$84.03$85.18$83.63$85.07507,000—————
2017-10-13$84.38$84.78$83.22$83.78343,200—————
2017-10-12$83.96$84.38$83.00$84.25559,900—————
2017-10-11$84.11$84.65$83.13$84.49641,400—————
2017-10-10$83.94$84.51$83.36$84.21471,200—————
2017-10-09$84.67$85.04$83.72$83.93278,700—————
2017-10-06$84.26$85.13$83.89$84.67595,700—————
2017-10-05$85.21$85.52$83.94$84.421,074,900—————
2017-10-04$85.13$85.84$84.79$85.07781,000—————
2017-10-03$85.90$86.42$84.25$85.18731,400—————
2017-10-02$83.99$85.07$83.81$84.97668,900—————
2017-09-29$84.40$84.60$83.87$83.99468,200—————
2017-09-28$83.66$84.52$83.38$84.10599,400—————
2017-09-27$86.00$86.42$83.83$84.17707,900—————
2017-09-26$82.20$85.92$82.18$85.711,252,900—————
2017-09-25$81.50$83.13$81.04$82.17690,700—————
2017-09-22$82.29$83.43$82.29$82.95439,800—————
2017-09-21$82.50$82.66$81.77$82.24583,300—————
2017-09-20$82.50$83.58$82.42$82.591,071,200—————
2017-09-19$80.55$82.93$80.51$82.191,354,700—————
2017-09-18$80.26$81.37$79.69$80.261,172,600—————
2017-09-15$77.21$80.29$76.37$80.262,219,600—————
2017-09-14$75.72$77.87$75.02$76.40996,600—————
2017-09-13$73.54$75.82$73.50$75.39723,800—————
2017-09-12$73.65$73.90$73.36$73.86404,900—————
2017-09-11$73.00$73.74$72.60$73.57648,100—————
2017-09-08$72.50$72.70$72.24$72.55590,500—————
2017-09-07$72.47$72.80$71.88$72.51696,300—————
2017-09-06$72.49$72.62$71.75$72.56680,900—————
2017-09-05$72.20$72.36$71.76$72.251,101,300—————
2017-09-01$70.82$72.53$70.52$72.18673,800—————
2017-08-31$69.71$70.75$69.41$70.68633,000—————
2017-08-30$68.67$69.72$67.97$69.66780,600—————
2017-08-29$67.49$68.53$67.13$68.30633,300—————
2017-08-28$68.51$68.51$67.58$68.01294,300—————
2017-08-25$69.15$69.70$68.26$68.30233,600—————
2017-08-24$68.97$69.56$68.47$69.02324,400—————
2017-08-23$68.75$70.04$68.40$69.16836,500—————
2017-08-22$69.30$69.30$68.45$69.02870,000—————
2017-08-21$66.01$68.30$65.78$67.881,408,600—————
2017-08-18$65.50$66.36$64.88$65.97500,300—————
2017-08-17$66.48$66.55$65.50$65.55927,400—————
2017-08-16$65.76$67.22$65.76$66.65901,500—————
2017-08-15$66.50$66.50$65.33$66.01763,400—————
2017-08-14$66.00$66.92$65.65$66.37521,500—————
2017-08-11$64.06$65.62$63.74$65.43578,100—————
2017-08-10$65.13$65.13$63.43$64.00698,700—————
2017-08-09$65.28$65.52$64.70$65.26498,100—————
2017-08-08$65.30$65.89$64.98$65.49403,500—————
2017-08-07$64.84$65.56$64.80$65.41470,100—————
2017-08-04$64.18$65.08$63.70$64.91592,800—————
2017-08-03$64.10$64.51$63.77$64.04528,300—————
2017-08-02$63.90$64.66$63.73$64.30663,200—————
2017-08-01$65.60$65.60$63.42$63.99847,100—————
2017-07-31$65.54$65.92$64.76$65.47700,900—————
2017-07-28$66.30$66.30$64.80$65.541,012,100—————
2017-07-27$66.36$69.95$66.00$66.331,681,700—————
2017-07-26$68.21$70.27$68.20$69.051,312,700—————
2017-07-25$68.04$68.36$67.29$68.251,188,400—————
2017-07-24$68.50$68.59$67.33$67.931,159,400———$0.28—
2017-07-21$69.95$69.95$67.69$68.711,087,700—————
2017-07-20$70.67$70.95$69.75$70.60465,100—————
2017-07-19$70.02$70.42$69.45$70.23375,900—————
2017-07-18$70.02$70.24$69.59$69.77462,700—————
2017-07-17$69.12$70.24$69.12$69.91733,300—————
2017-07-14$69.50$70.09$68.59$68.851,085,300—————
2017-07-13$68.58$69.78$68.58$69.45640,600—————
2017-07-12$68.85$69.84$68.49$68.69982,700—————
2017-07-11$68.55$69.81$68.00$68.92910,600—————
2017-07-10$67.81$68.47$67.52$68.19678,700—————
2017-07-07$66.19$67.81$65.90$67.65613,100—————
2017-07-06$65.66$66.75$65.63$66.16687,600—————
2017-07-05$65.85$66.46$65.20$66.08347,700—————
2017-07-03$66.00$67.27$65.77$65.97502,200—————
2017-06-30$64.77$65.70$64.72$65.38326,000—————
2017-06-29$64.53$65.06$64.05$64.77603,800—————
2017-06-28$63.79$64.99$63.21$64.661,064,400—————
2017-06-27$64.18$64.48$62.92$63.20941,100—————
2017-06-26$64.33$65.22$64.15$64.83438,600—————
2017-06-23$64.19$64.47$63.61$64.131,565,900—————
2017-06-22$63.37$64.56$63.04$64.09657,400—————
2017-06-21$62.37$63.62$62.30$63.58680,000—————
2017-06-20$61.66$62.78$61.50$62.35595,500—————
2017-06-19$62.15$62.79$61.37$61.731,038,500—————
2017-06-16$64.13$64.15$61.24$61.871,405,700—————
2017-06-15$63.24$64.83$62.80$64.551,167,800—————
2017-06-14$65.82$65.99$63.35$63.941,661,300—————
2017-06-13$66.70$67.40$65.52$65.83873,400—————
2017-06-12$67.06$67.90$66.62$66.731,057,100—————
2017-06-09$68.13$68.34$66.96$67.42851,500—————
2017-06-08$69.11$69.11$67.10$68.361,071,400—————
2017-06-07$68.74$70.17$68.69$69.39711,000—————
2017-06-06$69.07$69.50$67.93$68.71959,700—————
2017-06-05$71.01$71.33$69.85$69.90774,700—————
2017-06-02$69.74$71.26$69.55$71.01975,400—————
2017-06-01$68.56$70.93$68.49$69.871,222,900—————
2017-05-31$67.10$68.75$66.86$68.53884,200—————
2017-05-30$66.30$67.35$65.89$66.93746,500—————
2017-05-26$65.83$67.17$64.69$66.641,303,300—————
2017-05-25$68.41$68.85$65.73$66.051,121,700—————
2017-05-24$68.48$68.58$67.50$68.31605,000—————
2017-05-23$69.65$69.84$68.34$68.55701,700—————
2017-05-22$69.57$70.21$69.08$69.49617,400—————
2017-05-19$69.21$69.95$69.12$69.45737,400—————
2017-05-18$68.11$69.34$67.38$68.601,125,400—————
2017-05-17$72.00$72.39$68.07$68.201,616,300—————
2017-05-16$72.35$72.86$72.20$72.571,148,700—————
2017-05-15$71.65$72.93$71.39$72.47828,400—————
2017-05-12$71.03$71.48$71.01$71.25567,200—————
2017-05-11$70.90$71.71$70.79$71.04358,400—————
2017-05-10$71.66$71.82$70.97$71.46367,000—————
2017-05-09$71.08$72.00$70.62$71.44511,400—————
2017-05-08$70.98$71.46$70.16$70.86892,800—————
2017-05-05$70.06$71.10$70.06$70.98633,700—————
2017-05-04$70.45$70.45$69.03$70.06923,700—————
2017-05-03$68.83$70.50$68.69$70.151,291,300—————
2017-05-02$74.84$75.00$68.00$68.632,771,100—————
2017-05-01$74.04$75.30$73.65$74.49742,200—————
2017-04-28$74.74$75.18$72.30$73.561,482,100—————
2017-04-27$70.20$72.60$70.00$72.341,721,400—————
2017-04-26$70.33$70.61$69.86$70.21758,900—————
2017-04-25$69.65$70.46$69.51$70.16894,600—————
2017-04-24$69.42$70.22$69.41$69.68741,100—————
2017-04-21$69.24$69.76$68.85$69.24633,800—————
2017-04-20$67.77$69.30$67.77$69.09817,400—————
2017-04-19$66.57$68.11$66.57$67.58764,400—————
2017-04-18$66.80$67.26$65.55$66.161,261,200—————
2017-04-17$66.98$67.57$66.96$67.27540,200—————
2017-04-13$66.19$67.39$66.09$67.18675,500—————
2017-04-12$67.53$67.92$66.32$66.55770,600—————
2017-04-11$67.17$67.70$66.59$67.51594,300—————
2017-04-10$67.29$68.18$66.47$67.20815,200—————
2017-04-07$66.71$67.20$66.10$66.85707,000—————
2017-04-06$66.16$66.82$65.53$66.621,460,700—————
2017-04-05$68.24$68.47$66.22$66.551,233,600—————
2017-04-04$69.43$70.21$67.76$68.13733,000—————
2017-04-03$72.85$73.15$69.57$70.131,035,100—————
2017-03-31$71.88$73.50$71.42$72.67681,400—————
2017-03-30$71.32$71.69$70.63$71.51679,400—————
2017-03-29$72.46$72.46$71.44$71.46644,100—————
2017-03-28$70.95$72.66$70.93$72.29968,700—————
2017-03-27$68.25$70.40$67.78$70.36786,600—————
2017-03-24$68.01$69.25$67.50$68.52852,100———$0.28—
2017-03-23$70.10$70.49$68.27$68.27900,700—————
2017-03-22$69.17$70.23$68.62$70.10958,400—————
2017-03-21$72.17$72.54$69.48$69.561,159,900—————
2017-03-20$72.82$73.08$71.96$72.10972,900—————
2017-03-17$73.90$73.90$71.65$72.821,970,600—————
2017-03-16$76.07$76.09$73.33$73.90968,500—————
2017-03-15$74.28$75.99$74.00$75.691,328,900—————
2017-03-14$72.50$74.94$71.72$74.161,305,000—————
2017-03-13$70.38$73.14$70.17$72.391,502,300—————
2017-03-10$70.24$70.39$69.50$70.10984,700—————
2017-03-09$69.27$71.08$68.73$69.512,050,300—————
2017-03-08$68.82$69.38$68.18$68.96726,500—————
2017-03-07$67.49$68.34$67.38$68.311,168,600—————
2017-03-06$67.32$67.86$67.17$67.79600,100—————
2017-03-03$67.08$68.19$66.66$67.87818,400—————
2017-03-02$67.52$68.03$67.19$67.25810,600—————
2017-03-01$68.13$68.50$67.52$67.72900,800—————
2017-02-28$67.73$67.97$67.13$67.131,023,000—————
2017-02-27$66.41$67.85$66.22$67.53856,700—————
2017-02-24$65.38$67.04$65.00$66.481,532,000—————
2017-02-23$68.50$68.88$65.89$65.95886,900—————
2017-02-22$66.99$67.63$66.39$67.531,100,400—————
2017-02-21$66.18$68.97$66.18$66.962,380,800—————
2017-02-17$64.19$64.70$63.85$64.01670,100—————
2017-02-16$63.80$64.94$63.80$64.701,266,400—————
2017-02-15$62.11$64.36$61.64$63.971,017,800—————
2017-02-14$61.15$62.14$59.23$62.09790,600—————
2017-02-13$61.41$62.15$61.08$61.14729,300—————
2017-02-10$61.26$61.92$60.83$61.25656,900—————
2017-02-09$60.65$61.71$60.48$61.19616,500—————
2017-02-08$60.39$60.89$59.10$60.781,023,100—————
2017-02-07$62.04$62.50$59.94$60.161,040,600—————
2017-02-06$63.60$64.21$61.71$62.24594,600—————
2017-02-03$66.38$66.48$62.07$63.021,180,000—————
2017-02-02$64.37$65.65$64.37$65.111,267,600—————
2017-02-01$63.86$65.26$63.67$64.14729,900—————
2017-01-31$64.26$64.56$63.00$63.49666,300—————
2017-01-30$63.96$64.18$63.25$64.02409,700—————
2017-01-27$65.89$66.90$63.63$64.341,279,200—————
2017-01-26$65.70$66.83$65.33$65.55727,400—————
2017-01-25$66.36$67.43$65.31$65.37564,400—————
2017-01-24$64.33$66.08$64.10$65.88610,600—————
2017-01-23$64.07$65.41$63.67$64.07595,500—————
2017-01-20$63.73$65.00$63.47$64.19731,200—————
2017-01-19$65.01$65.43$62.74$63.311,056,900—————
2017-01-18$63.02$64.89$62.80$64.771,225,200—————
2017-01-17$61.45$63.33$61.40$62.88736,700—————
2017-01-13$60.14$61.93$59.77$61.42709,400—————
2017-01-12$61.52$61.72$59.82$60.08617,400—————
2017-01-11$58.64$61.73$58.35$61.561,476,100—————
2017-01-10$56.98$58.98$56.84$58.541,152,200—————
2017-01-09$56.25$56.68$55.85$55.88383,500—————
2017-01-06$57.16$57.77$56.24$56.491,139,000—————
2017-01-05$58.31$58.40$56.65$57.00703,400—————
2017-01-04$58.12$58.53$57.51$58.18823,200—————
2017-01-03$58.76$59.28$57.44$57.73684,600—————
2016-12-30$57.87$58.83$56.85$58.60403,900—————
2016-12-29$57.81$58.67$56.74$57.871,470,700—————
2016-12-28$57.76$58.20$57.50$57.76619,100—————
2016-12-27$56.45$57.90$56.25$57.60404,600—————
2016-12-23$56.65$56.95$55.91$56.39417,400—————
2016-12-22$56.71$57.25$55.85$57.00986,500—————
2016-12-21$55.40$56.85$54.91$56.62644,000—————
2016-12-20$52.77$55.90$52.15$55.291,306,700—————
2016-12-19$54.13$54.14$51.74$52.621,988,400—————
2016-12-16$56.28$56.49$54.08$54.17971,700—————
2016-12-15$57.13$57.61$56.00$56.29732,600—————
2016-12-14$57.16$57.92$56.58$57.331,037,700—————
2016-12-13$57.67$58.67$57.42$57.791,283,400—————
2016-12-12$58.14$58.14$56.55$57.67938,000—————
2016-12-09$56.84$58.52$56.50$58.141,334,500—————
2016-12-08$56.64$57.33$55.84$57.151,321,800—————
2016-12-07$55.26$57.30$55.01$57.15827,100—————
2016-12-06$54.52$55.29$54.39$55.071,172,000—————
2016-12-05$54.65$55.31$54.28$54.36512,800—————
2016-12-02$54.67$55.09$53.71$54.24520,600—————
2016-12-01$53.53$55.09$53.15$55.031,091,500—————
2016-11-30$54.19$54.19$53.13$53.56641,200—————
2016-11-29$54.01$54.94$54.00$54.19725,000—————
2016-11-28$55.59$55.85$54.27$54.34934,500—————
2016-11-25$55.85$56.49$55.48$55.86392,600—————
2016-11-23$56.01$56.50$55.51$55.991,008,800—————
2016-11-22$52.73$56.67$52.23$56.671,737,400—————
2016-11-21$52.35$53.49$51.96$52.971,045,700—————
2016-11-18$53.58$54.44$52.90$53.051,210,500—————
2016-11-17$50.01$55.13$50.01$53.503,302,300—————
2016-11-16$47.81$50.06$47.55$50.002,590,900—————
2016-11-15$45.98$47.95$45.77$47.721,062,600—————
2016-11-14$46.57$47.70$44.33$45.771,779,700—————
2016-11-11$45.65$47.17$45.09$46.582,114,000—————
2016-11-10$43.98$46.23$43.12$45.902,539,200—————
2016-11-09$44.51$45.79$43.24$44.263,939,800—————
2016-11-08$43.11$46.54$39.66$46.276,691,900—————
2016-11-07$43.60$45.07$43.52$44.605,813,900—————
2016-11-04$44.12$44.77$42.27$44.203,886,100—————
2016-11-03$45.00$45.21$44.38$44.752,332,500—————
2016-11-02$44.70$45.60$44.30$45.004,361,300—————
2016-11-01$45.80$46.81$44.84$45.309,216,400—————
2016-10-31$47.00$48.20$44.97$45.5122,653,300—————

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.