Advansix Inc ASIX

+14.8%vs Day 1

Spinoff of Honeywell International Inc (HON) · Classic Spinoff · Spun Oct 3, 2016

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 3, 2016
Days since spinoff3647 days · 3644 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 3, 2018
ParentHoneywell International Inc (HON)
Day-1 reaction
Day 1 open$16.50
Day 1 return (open→close)-0.5%
Day 1 price (close)$16.41
Day 1 range$14.45 – $16.59 +14.8% spread
Day 1 low held?Breached after 2 sessions to -44.2% below
Price levels
Post-spin low (closing)$8.51 on Mar 12, 2020 · 1256 days post-spin
Lowest traded$8.06 on Mar 30, 2020 · 1274 days post-spin
Current price (Sep 25, 2026)$15.80
Returns
Return vs Day 1 (close)+14.8%
— range by day 1 entry theoretical bounds+13.5%  to  +30.3%
Return vs post-spin low (price)+85.7%
Total return vs low incl. dividends since+121.3%
First-quarter return (≈90d)+34.9%
1-year return+151.2%
3-year return+43.7%
5-year return+156.7%
Annualized return (CAGR)+1.4%
Versus benchmarks
S&P 500 over same window+322.7%
Annualized excess vs S&P-14.2%
Risk & recovery
Max drawdown-81.6%
Days to recover Day 121 days
Shares & ownership
Shares outstanding Jun 30, 202627,001,186
Treasury shares repurchased and held · Mar 31, 20266,386,289
Diluted average shares the EPS denominator27,602,088
Free float24,503,576 91% of shares outstanding
Held by institutions94% insiders 3.1%
Share count trend Jun 2025 → Jun 2026+0.6% net issuance
Volume & liquidity
Traded per day 20-session median$4.04M
Normal volume baseline280,250 shares · now 0.86x
Day 1 volume23.6x normal · first week 13.8x
Decayhalf in 3 sessions · normal by 32

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$15.75$15.94$15.55$15.80222,50024,503,5760.82%$427M——
2026-09-24$16.55$16.55$15.75$15.75264,80024,503,5760.98%$425M——
2026-09-23$16.80$16.94$16.23$16.53200,40024,503,5760.74%$446M——
2026-09-22$16.28$16.77$16.20$16.72243,80024,503,5760.90%$451M——
2026-09-21$16.40$16.50$16.14$16.25253,30024,503,5760.94%$439M——
2026-09-18$16.52$16.52$16.14$16.21570,80024,503,5762.11%$438M——
2026-09-17$16.56$16.80$16.36$16.78215,60024,503,5760.80%$453M——
2026-09-16$16.60$16.92$16.35$16.63303,50024,503,5761.12%$449M——
2026-09-15$16.20$16.70$16.08$16.69250,50024,503,5760.93%$451M——
2026-09-14$16.57$16.66$16.22$16.33268,50024,503,5760.99%$441M——
2026-09-11$16.91$16.91$16.40$16.60364,80024,503,5761.35%$448M——
2026-09-10$16.98$17.06$16.75$16.84237,60024,503,5760.88%$455M——
2026-09-09$17.07$17.07$16.75$16.89317,50024,503,5761.18%$456M——
2026-09-08$17.53$17.59$16.91$16.92313,00024,503,5761.16%$457M——
2026-09-04$17.07$17.49$16.94$17.45202,30024,503,5760.75%$471M——
2026-09-03$17.77$17.86$17.02$17.20194,40024,503,5760.72%$464M——
2026-09-02$16.78$17.68$16.55$17.62204,60024,503,5760.76%$476M——
2026-09-01$16.80$16.86$16.52$16.76194,00024,503,5760.72%$453M——
2026-08-31$16.70$16.95$16.61$16.81230,10024,503,5760.85%$454M——
2026-08-28$16.56$16.76$16.43$16.49198,90024,503,5760.74%$445M——
2026-08-27$16.41$16.48$16.16$16.37285,10024,503,5761.06%$442M——
2026-08-26$16.34$16.59$16.23$16.53220,30024,503,5760.82%$446M——
2026-08-25$16.68$16.73$16.18$16.36242,70024,503,5760.90%$442M——
2026-08-24$17.18$17.33$16.63$16.80218,30024,503,5760.81%$454M——
2026-08-21$17.37$17.58$17.06$17.18226,00024,503,5760.84%$464M——
2026-08-20$17.07$17.54$16.97$17.33313,70024,503,5761.16%$468M——
2026-08-19$16.88$17.50$16.88$17.05310,10024,503,5761.15%$460M——
2026-08-18$16.78$16.85$16.43$16.56364,70024,503,5761.35%$447M$0.16—
2026-08-17$16.94$16.97$16.32$16.71385,70024,503,5761.43%$451M——
2026-08-14$16.58$17.16$16.50$17.04297,300—1.10%$460M——
2026-08-13$15.75$16.59$15.75$16.53378,100—1.40%$446M——
2026-08-12$16.66$16.75$15.76$15.82485,400—1.80%$427M——
2026-08-11$16.47$17.30$16.47$16.74452,300—1.68%$452M——
2026-08-10$16.22$16.71$15.75$16.26451,700—1.67%$439M——
2026-08-07$16.41$16.80$14.77$16.48719,000—2.66%$445M——
2026-08-06$20.33$20.64$19.98$20.14219,600—0.81%$544M——
2026-08-05$20.45$20.45$19.88$20.03154,900—0.57%$541M——
2026-08-04$19.87$20.28$19.55$20.26181,700—0.67%$547M——
2026-08-03$20.24$20.26$19.85$20.09175,800—0.65%$542M——
2026-07-31$20.38$20.38$19.43$20.06198,100—0.73%$542M——
2026-07-30$20.38$20.62$19.83$20.60153,000—0.57%$556M——
2026-07-29$20.67$20.75$19.92$20.12185,700—0.69%$543M——
2026-07-28$20.59$20.89$20.33$20.43165,000—0.61%$552M——
2026-07-27$20.90$20.98$20.20$20.25197,700—0.73%$547M——
2026-07-24$21.37$21.37$20.82$21.05148,600—0.55%$568M——
2026-07-23$22.00$22.31$21.08$21.39314,300—1.16%$578M——
2026-07-22$21.66$22.44$21.66$21.85303,100—1.12%$590M——
2026-07-21$20.37$21.69$20.37$21.56279,700—1.04%$582M——
2026-07-20$20.64$20.74$20.35$20.43159,800—0.59%$552M——
2026-07-17$20.87$21.29$20.58$20.79206,900—0.77%$561M——
2026-07-16$20.74$21.46$20.72$20.76258,300—0.96%$561M——
2026-07-15$21.02$21.09$20.46$20.71213,900—0.79%$559M——
2026-07-14$21.07$21.34$20.86$21.03348,500—1.29%$568M——
2026-07-13$20.40$21.28$20.40$20.93296,400—1.10%$565M——
2026-07-10$19.96$20.64$19.96$20.28205,900—0.76%$548M——
2026-07-09$20.28$20.28$19.39$19.96238,900—0.88%$539M——
2026-07-08$21.19$21.38$20.47$20.48200,600—0.74%$553M——
2026-07-07$20.35$21.01$20.24$20.97207,100—0.77%$566M——
2026-07-06$20.11$20.26$19.87$20.10200,300—0.74%$543M——
2026-07-02$20.10$20.46$19.84$20.29287,600—1.07%$548M——
2026-07-01$19.65$20.41$19.45$19.85189,300—0.70%$536M——
2026-06-30$19.92$20.08$19.40$19.88284,100—1.05%$537M——
2026-06-29$20.08$20.40$19.53$19.73370,100—1.37%$532M——
2026-06-26$19.67$20.29$19.60$20.27779,300—2.89%$546M——
2026-06-25$19.68$19.86$19.24$19.85184,200—0.68%$535M——
2026-06-24$19.12$19.94$19.12$19.77260,700—0.97%$533M——
2026-06-23$19.43$19.63$19.21$19.35360,100—1.34%$522M——
2026-06-22$19.75$19.78$18.88$19.48224,400—0.83%$525M——
2026-06-18$20.62$20.76$19.56$19.86336,000—1.25%$535M——
2026-06-17$21.32$21.57$20.74$20.79187,400—0.70%$560M——
2026-06-16$22.29$22.41$20.91$21.30203,300—0.75%$574M——
2026-06-15$22.14$22.60$22.00$22.33188,200—0.70%$602M——
2026-06-12$21.50$22.88$21.40$22.81183,500—0.68%$615M——
2026-06-11$21.73$21.99$21.38$21.49215,400—0.80%$579M——
2026-06-10$21.70$21.77$21.35$21.43182,400—0.68%$578M——
2026-06-09$21.63$21.80$21.02$21.50209,200—0.78%$580M——
2026-06-08$21.45$21.59$21.04$21.37217,600—0.81%$576M——
2026-06-05$22.07$22.07$21.22$21.48151,400—0.56%$579M——
2026-06-04$22.18$22.21$21.75$22.06178,100—0.66%$595M——
2026-06-03$22.56$22.82$22.02$22.16151,500—0.56%$597M——
2026-06-02$22.38$22.79$22.22$22.65133,200—0.49%$611M——
2026-06-01$22.65$22.75$22.18$22.29136,700—0.51%$601M——
2026-05-29$22.92$22.94$22.28$22.44186,600—0.69%$605M——
2026-05-28$22.97$23.13$22.84$23.06215,400—0.80%$622M——
2026-05-27$22.40$22.83$22.30$22.66214,000—0.79%$611M——
2026-05-26$22.20$22.72$22.08$22.55199,000—0.74%$608M——
2026-05-22$22.00$22.45$22.00$22.26230,800—0.86%$600M——
2026-05-21$21.44$21.95$21.18$21.83299,000—1.11%$589M——
2026-05-20$21.14$21.56$20.98$21.42234,400—0.87%$577M——
2026-05-19$21.51$21.51$21.01$21.30216,800—0.80%$574M$0.16—
2026-05-18$21.68$21.92$21.19$21.83276,200—1.02%$589M——
2026-05-15$21.65$21.80$21.29$21.62285,500—1.06%$583M——
2026-05-14$22.21$22.32$21.74$21.81341,800—1.27%$588M——
2026-05-13$22.76$23.08$22.23$22.37330,200—1.22%$603M——
2026-05-12$22.64$22.89$22.30$22.49412,700—1.53%$606M——
2026-05-11$20.39$23.01$20.39$22.53681,400—2.53%$607M——
2026-05-08$21.05$21.41$19.40$20.321,239,600—4.60%$548M——
2026-05-07$24.77$24.82$22.75$23.94537,300—1.99%$645M——
2026-05-06$25.81$25.81$24.74$25.16322,000—1.19%$678M——
2026-05-05$25.73$26.73$25.54$26.17453,100—1.68%$706M——
2026-05-04$25.67$25.67$25.10$25.42255,900—0.95%$685M——
2026-05-01$24.86$25.77$24.55$25.37343,600—1.27%$684M——
2026-04-30$24.20$24.83$24.14$24.66279,600—1.04%$665M——
2026-04-29$23.77$24.59$23.77$24.44284,400—1.05%$659M——
2026-04-28$23.95$24.17$23.49$23.69198,700—0.74%$639M——
2026-04-27$23.77$24.02$23.29$23.62217,600—0.81%$637M——
2026-04-24$23.01$23.50$22.65$23.42245,200—0.91%$631M——
2026-04-23$22.68$23.01$22.50$22.96210,300—0.78%$619M——
2026-04-22$22.63$22.84$22.51$22.73228,700—0.85%$613M——
2026-04-21$22.27$22.58$22.14$22.54175,800—0.65%$608M——
2026-04-20$21.73$22.58$21.73$22.25324,800—1.20%$600M——
2026-04-17$22.88$22.88$21.37$21.57405,100—1.50%$582M——
2026-04-16$23.09$23.83$23.00$23.70424,500—1.57%$639M——
2026-04-15$23.29$23.40$22.83$23.02200,300—0.74%$621M——
2026-04-14$23.77$23.84$23.07$23.31255,200—0.95%$628M——
2026-04-13$23.95$24.43$23.70$23.90269,400—1.00%$644M——
2026-04-10$23.62$23.96$23.58$23.94223,100—0.83%$645M——
2026-04-09$24.38$24.90$23.03$23.33451,400—1.67%$629M——
2026-04-08$24.03$24.49$23.20$24.43418,600—1.55%$659M——
2026-04-07$24.76$25.01$24.50$24.83308,400—1.14%$669M——
2026-04-06$25.27$25.50$24.34$24.63450,800—1.67%$664M——
2026-04-02$25.08$25.94$25.08$25.32673,500—2.50%$683M——
2026-04-01$24.67$25.14$24.32$25.10758,800—2.81%$677M——
2026-03-31$24.41$25.17$23.63$24.40450,500—1.67%$658M——
2026-03-30$24.38$24.52$23.70$24.12313,600—1.17%$648M——
2026-03-27$24.28$24.50$23.87$24.06379,400—1.41%$646M——
2026-03-26$23.38$24.46$23.38$24.43516,600—1.92%$656M——
2026-03-25$22.95$23.44$22.79$23.44509,000—1.89%$630M——
2026-03-24$21.17$23.26$20.78$22.95669,900—2.49%$617M——
2026-03-23$20.53$21.56$20.50$21.27729,500—2.72%$571M——
2026-03-20$21.10$21.35$20.20$20.252,031,500—7.56%$544M——
2026-03-19$20.81$21.36$20.46$21.05516,800—1.92%$565M——
2026-03-18$20.77$21.60$20.73$21.00557,000—2.07%$564M——
2026-03-17$20.42$21.36$20.39$20.76642,800—2.39%$558M——
2026-03-16$20.49$20.89$20.26$20.30528,000—1.97%$545M——
2026-03-13$21.08$21.21$20.32$20.60579,200—2.16%$553M——
2026-03-12$18.47$21.08$18.47$20.99825,000—3.07%$564M——
2026-03-11$18.62$18.87$17.92$18.45358,600—1.33%$496M——
2026-03-10$18.65$19.35$18.38$18.62479,700—1.79%$500M——
2026-03-09$19.12$19.39$18.43$18.82636,900—2.37%$506M$0.16—
2026-03-06$21.02$21.30$19.11$19.611,128,000—4.20%$527M——
2026-03-05$20.26$21.46$20.26$20.641,096,400—4.08%$554M——
2026-03-04$18.57$19.91$17.98$19.78552,500—2.06%$531M——
2026-03-03$17.64$18.68$17.54$18.42309,200—1.15%$495M——
2026-03-02$17.91$18.71$17.56$18.35289,500—1.08%$493M——
2026-02-27$17.65$17.83$17.10$17.83717,200—2.67%$479M——
2026-02-26$18.16$18.26$17.31$17.89322,600—1.20%$481M——
2026-02-25$17.99$18.24$17.55$18.15388,100—1.44%$488M——
2026-02-24$18.05$18.67$17.82$17.91331,100—1.23%$481M——
2026-02-23$19.50$19.92$17.99$18.04429,500—1.60%$485M——
2026-02-20$18.66$19.31$17.97$18.77559,700—2.08%$504M——
2026-02-19$17.76$18.09$17.59$18.00271,200—1.01%$484M——
2026-02-18$18.04$18.64$17.76$17.81192,900—0.72%$478M——
2026-02-17$18.65$18.65$17.98$18.10276,900—1.03%$486M——
2026-02-13$18.50$18.78$18.17$18.65166,800—0.62%$501M——
2026-02-12$18.87$19.38$18.12$18.48276,500—1.03%$496M——
2026-02-11$19.10$19.50$18.66$18.86216,900—0.81%$507M——
2026-02-10$18.93$19.41$18.85$18.97274,200—1.02%$510M——
2026-02-09$18.46$19.00$17.95$18.86317,500—1.18%$507M——
2026-02-06$17.90$18.60$17.61$18.50399,000—1.49%$497M——
2026-02-05$18.04$18.19$17.54$17.84309,500—1.15%$479M——
2026-02-04$17.47$18.47$17.22$18.16369,700—1.38%$488M——
2026-02-03$16.25$17.41$16.25$17.25351,600—1.31%$463M——
2026-02-02$15.76$16.59$15.55$16.42330,800—1.23%$441M——
2026-01-30$16.00$16.23$15.69$15.84373,300—1.39%$426M——
2026-01-29$16.21$16.42$15.94$16.05445,200—1.66%$431M——
2026-01-28$16.65$16.67$16.13$16.37279,900—1.04%$440M——
2026-01-27$16.75$16.79$16.46$16.51227,400—0.85%$444M——
2026-01-26$17.00$17.38$16.68$16.78336,000—1.25%$451M——
2026-01-23$17.10$17.24$16.90$17.07324,000—1.21%$459M——
2026-01-22$17.04$17.40$16.97$17.10297,400—1.11%$459M——
2026-01-21$16.36$17.24$16.28$17.02262,800—0.98%$457M——
2026-01-20$16.71$16.76$16.09$16.17362,500—1.35%$434M——
2026-01-16$17.71$17.81$16.64$17.00464,300—1.73%$457M——
2026-01-15$18.25$18.25$17.65$17.94296,700—1.10%$482M——
2026-01-14$18.32$18.74$18.12$18.44322,900—1.20%$495M——
2026-01-13$18.38$18.55$18.13$18.21229,300—0.85%$489M——
2026-01-12$18.39$18.83$18.22$18.26263,000—0.98%$491M——
2026-01-09$18.26$18.66$17.94$18.49343,300—1.28%$497M——
2026-01-08$17.62$18.44$17.60$18.18337,300—1.26%$488M——
2026-01-07$17.85$17.98$17.45$17.76398,400—1.48%$477M——
2026-01-06$16.90$17.84$16.42$17.82595,700—2.22%$479M——
2026-01-05$17.19$17.48$16.63$16.66468,200—1.74%$448M——
2026-01-02$17.47$17.57$17.04$17.22294,400—1.10%$463M——
2025-12-31$17.47$17.69$17.25$17.30390,100—1.45%$465M——
2025-12-30$17.14$17.68$17.10$17.56369,700—1.38%$472M——
2025-12-29$17.31$17.33$17.16$17.18315,000—1.17%$462M——
2025-12-26$17.15$17.40$17.00$17.38359,500—1.34%$467M——
2025-12-24$16.81$17.22$16.80$17.11241,500—0.90%$460M——
2025-12-23$16.73$16.96$16.70$16.81428,700—1.60%$452M——
2025-12-22$16.65$17.38$16.55$16.85662,600—2.47%$453M——
2025-12-19$16.29$16.62$16.12$16.565,356,300—19.94%$445M——
2025-12-18$16.38$16.58$16.16$16.42521,800—1.94%$441M——
2025-12-17$16.00$16.60$15.96$16.35509,000—1.89%$439M——
2025-12-16$15.91$16.41$15.69$16.07506,100—1.88%$432M——
2025-12-15$16.33$16.40$15.80$15.97545,000—2.03%$429M——
2025-12-12$16.88$16.88$16.12$16.30374,400—1.39%$438M——
2025-12-11$16.70$17.29$16.53$16.70595,300—2.22%$449M——
2025-12-10$15.91$16.86$15.84$16.73829,500—3.09%$449M——
2025-12-09$15.46$15.97$15.36$15.95762,800—2.84%$428M——
2025-12-08$15.94$16.05$15.20$15.32827,900—3.08%$412M——
2025-12-05$15.72$16.14$15.61$16.02451,800—1.68%$430M——
2025-12-04$15.80$15.96$15.61$15.73440,100—1.64%$423M——
2025-12-03$15.35$16.00$15.34$15.86479,000—1.78%$426M——
2025-12-02$15.47$15.48$15.05$15.35435,700—1.62%$412M——
2025-12-01$15.25$15.65$15.23$15.28466,400—1.74%$410M——
2025-11-28$15.10$15.45$15.05$15.39315,800—1.18%$413M——
2025-11-26$15.06$15.33$15.06$15.09485,800—1.81%$405M——
2025-11-25$14.80$15.33$14.69$15.17433,100—1.61%$408M——
2025-11-24$14.56$14.73$14.38$14.64558,300—2.08%$393M——
2025-11-21$14.43$15.15$14.39$14.72466,600—1.74%$395M——
2025-11-20$14.61$14.72$14.27$14.38360,200—1.34%$386M——
2025-11-19$14.37$14.71$14.20$14.37403,200—1.50%$386M——
2025-11-18$14.27$14.51$14.10$14.30510,200—1.90%$384M$0.16—
2025-11-17$15.68$15.69$14.40$14.42336,700—1.25%$387M——
2025-11-14$16.12$16.26$15.66$15.71353,400—1.32%$422M——
2025-11-13$16.17$16.66$16.08$16.20330,200—1.23%$435M——
2025-11-12$16.47$16.73$16.14$16.17410,600—1.53%$434M——
2025-11-11$16.46$16.79$16.26$16.46454,000—1.69%$442M——
2025-11-10$15.50$16.62$15.44$16.25735,000—2.74%$437M——
2025-11-07$17.71$17.81$14.80$15.381,152,500—4.29%$413M——
2025-11-06$18.85$18.85$18.11$18.15416,800—1.55%$488M——
2025-11-05$18.71$19.01$18.52$18.87302,800—1.13%$507M——
2025-11-04$18.44$18.75$18.39$18.58361,800—1.35%$499M——
2025-11-03$18.51$18.76$18.20$18.73377,600—1.41%$503M——
2025-10-31$18.51$18.76$18.31$18.59431,900—1.61%$499M——
2025-10-30$19.15$19.33$18.44$18.58464,900—1.73%$499M——
2025-10-29$19.52$19.75$19.13$19.40309,000—1.15%$521M——
2025-10-28$19.55$19.93$19.25$19.67230,300—0.86%$528M——
2025-10-27$20.14$20.43$19.74$19.75144,400—0.54%$531M——
2025-10-24$20.43$20.48$20.06$20.08193,900—0.72%$539M——
2025-10-23$19.64$20.40$19.63$20.23168,500—0.63%$543M——
2025-10-22$19.19$19.56$19.08$19.53157,500—0.59%$525M——
2025-10-21$19.13$19.53$19.07$19.23132,200—0.49%$517M——
2025-10-20$19.74$19.89$19.11$19.13173,500—0.65%$514M——
2025-10-17$19.39$20.03$19.39$19.63300,100—1.12%$527M——
2025-10-16$19.86$19.99$19.18$19.48316,300—1.18%$523M——
2025-10-15$20.60$20.89$19.42$19.72310,700—1.16%$530M——
2025-10-14$20.33$20.60$20.10$20.51295,300—1.10%$551M——
2025-10-13$20.79$21.38$20.59$20.59280,200—1.04%$553M——
2025-10-10$20.75$20.95$20.32$20.57371,200—1.38%$553M——
2025-10-09$20.63$20.68$20.24$20.66249,400—0.93%$555M——
2025-10-08$20.53$20.70$20.29$20.58179,600—0.67%$553M——
2025-10-07$20.23$20.75$20.10$20.43352,200—1.31%$549M——
2025-10-06$19.70$20.26$19.53$20.20310,400—1.16%$543M——
2025-10-03$19.48$20.03$19.41$19.60312,500—1.16%$527M——
2025-10-02$19.02$19.41$19.02$19.39227,600—0.85%$521M——
2025-10-01$19.18$19.44$18.96$18.99202,400—0.75%$510M——
2025-09-30$19.34$19.45$19.08$19.38208,200—0.78%$521M——
2025-09-29$19.53$19.53$19.10$19.36224,800—0.84%$520M——
2025-09-26$19.11$19.58$19.11$19.46178,300—0.66%$522M——
2025-09-25$19.56$19.59$18.91$19.09184,600—0.69%$512M——
2025-09-24$19.45$19.74$19.35$19.61201,700—0.75%$526M——
2025-09-23$19.92$20.29$19.39$19.43191,000—0.71%$522M——
2025-09-22$20.20$20.25$19.84$19.96251,700—0.94%$536M——
2025-09-19$21.16$21.16$20.36$20.41678,200—2.53%$548M——
2025-09-18$21.01$21.23$20.83$21.08140,600—0.52%$566M——
2025-09-17$20.95$21.85$20.79$20.91201,100—0.75%$561M——
2025-09-16$21.12$21.17$20.78$20.84158,800—0.59%$559M——
2025-09-15$21.47$21.73$21.06$21.10152,200—0.57%$566M——
2025-09-12$21.70$21.77$21.43$21.47211,300—0.79%$576M——
2025-09-11$20.61$21.85$20.61$21.82276,600—1.03%$586M——
2025-09-10$20.50$20.85$20.50$20.64160,900—0.60%$554M——
2025-09-09$21.12$21.20$20.62$20.62177,900—0.66%$554M——
2025-09-08$21.22$21.27$20.60$21.23162,500—0.61%$570M——
2025-09-05$21.10$21.82$20.95$21.19196,500—0.73%$569M——
2025-09-04$20.62$21.08$20.37$21.04195,900—0.73%$565M——
2025-09-03$21.27$21.27$20.62$20.71201,700—0.75%$556M——
2025-09-02$21.20$21.20$20.51$21.01240,700—0.90%$564M——
2025-08-29$21.12$21.47$21.12$21.46206,400—0.77%$576M——
2025-08-28$20.94$21.19$20.53$21.08175,700—0.65%$566M——
2025-08-27$20.38$20.86$20.38$20.82158,300—0.59%$559M——
2025-08-26$20.60$20.86$20.51$20.58204,600—0.76%$552M——
2025-08-25$20.85$20.85$20.55$20.64196,500—0.73%$554M——
2025-08-22$19.86$21.10$19.86$20.90242,200—0.90%$561M——
2025-08-21$19.86$19.87$19.68$19.73203,300—0.76%$530M——
2025-08-20$20.36$20.61$20.00$20.00215,000—0.80%$537M——
2025-08-19$20.04$20.47$20.04$20.36225,200—0.84%$547M——
2025-08-18$19.42$20.47$19.37$20.06202,800—0.76%$538M——
2025-08-15$19.81$19.81$19.35$19.43282,600—1.05%$522M——
2025-08-14$19.85$19.85$19.38$19.69232,400—0.87%$529M——
2025-08-13$19.08$20.07$18.94$20.04273,600—1.02%$538M——
2025-08-12$18.20$19.07$17.97$18.94358,700—1.34%$508M$0.16—
2025-08-11$18.20$18.65$17.97$18.29298,800—1.11%$491M——
2025-08-08$18.39$18.52$18.01$18.13183,500—0.68%$487M——
2025-08-07$18.30$18.51$18.18$18.39232,200—0.86%$494M——
2025-08-06$18.66$18.82$17.99$18.03238,500—0.89%$484M——
2025-08-05$19.10$19.37$18.61$18.66280,000—1.04%$501M——
2025-08-04$19.19$19.42$18.90$18.92304,800—1.14%$508M——
2025-08-01$20.18$20.18$18.54$19.19404,300—1.51%$515M——
2025-07-31$20.17$20.35$19.92$20.12231,200—0.86%$540M——
2025-07-30$21.25$21.25$20.38$20.42208,500—0.78%$548M——
2025-07-29$21.52$21.52$21.21$21.24226,600—0.84%$570M——
2025-07-28$21.91$21.91$21.36$21.37199,600—0.74%$574M——
2025-07-25$21.95$21.97$21.51$21.93198,900—0.74%$589M——
2025-07-24$22.33$22.33$21.68$21.93262,800—0.98%$589M——
2025-07-23$22.62$22.79$22.08$22.67275,800—1.03%$609M——
2025-07-22$22.00$22.72$21.97$22.25446,900—1.66%$597M——
2025-07-21$22.27$22.32$21.84$21.99264,900—0.99%$590M——
2025-07-18$22.36$22.37$21.85$21.98173,000—0.64%$590M——
2025-07-17$21.83$22.33$21.83$22.19232,200—0.86%$596M——
2025-07-16$22.43$22.45$21.86$21.90213,800—0.80%$588M——
2025-07-15$23.11$23.17$22.38$22.38222,900—0.83%$601M——
2025-07-14$23.11$23.27$22.83$23.11196,100—0.73%$620M——
2025-07-11$23.31$23.33$22.62$23.13243,700—0.91%$621M——
2025-07-10$24.76$24.76$23.52$23.54310,500—1.16%$632M——
2025-07-09$24.92$24.95$24.20$24.72234,000—0.87%$664M——
2025-07-08$24.61$25.53$24.61$24.87170,200—0.63%$668M——
2025-07-07$24.82$25.16$24.37$24.44164,600—0.61%$656M——
2025-07-03$25.09$25.29$24.97$25.2990,900—0.34%$679M——
2025-07-02$24.85$25.15$24.56$25.10173,400—0.65%$674M——
2025-07-01$23.66$25.23$23.59$24.80207,800—0.77%$666M——
2025-06-30$24.13$24.13$23.55$23.75148,700—0.55%$638M——
2025-06-27$23.86$24.41$23.86$24.15301,000—————
2025-06-26$23.77$23.90$23.53$23.90107,500—————
2025-06-25$23.74$23.74$23.45$23.6196,800—————
2025-06-24$23.80$24.04$23.68$23.8495,800—————
2025-06-23$23.36$23.70$23.07$23.67227,800—————
2025-06-20$23.85$23.85$23.35$23.42483,200—————
2025-06-18$23.68$24.12$23.68$23.73103,100—————
2025-06-17$24.14$24.35$23.79$23.8296,700—————
2025-06-16$24.39$24.56$24.17$24.27130,400—————
2025-06-13$24.19$24.43$23.86$23.99107,200—————
2025-06-12$24.47$24.65$24.34$24.48124,700—————
2025-06-11$24.76$24.88$24.50$24.81138,000—————
2025-06-10$24.62$25.07$24.58$24.60157,500—————
2025-06-09$24.19$24.61$24.04$24.42132,100—————
2025-06-06$24.09$24.09$23.71$23.87116,400—————
2025-06-05$23.63$23.88$23.45$23.59131,000—————
2025-06-04$23.87$24.12$23.72$23.76123,200—————
2025-06-03$23.46$24.00$23.35$23.84119,300—————
2025-06-02$23.65$23.65$23.24$23.50121,100—————
2025-05-30$23.92$24.00$23.34$23.51136,500—————
2025-05-29$24.00$24.09$23.69$24.02110,500—————
2025-05-28$23.95$23.97$23.67$23.84132,100—————
2025-05-27$23.42$24.01$23.38$23.96145,300—————
2025-05-23$23.20$23.32$22.92$23.05122,800—————
2025-05-22$24.02$24.02$23.54$23.60162,500—————
2025-05-21$24.24$24.39$23.81$24.07230,200—————
2025-05-20$24.38$24.48$24.12$24.48237,400—————
2025-05-19$23.99$24.81$23.84$24.40306,600—————
2025-05-16$23.28$23.57$23.04$23.48159,100—————
2025-05-15$23.09$23.31$23.00$23.23154,300—————
2025-05-14$23.90$23.90$23.21$23.21203,100—————
2025-05-13$24.33$24.33$23.82$23.91171,200———$0.16—
2025-05-12$24.39$24.93$24.08$24.21215,500—————
2025-05-09$23.27$23.39$22.93$23.11135,600—————
2025-05-08$23.08$23.31$22.50$23.27250,900—————
2025-05-07$22.80$23.29$22.48$22.77305,100—————
2025-05-06$22.38$23.05$22.17$22.67452,200—————
2025-05-05$22.16$22.93$21.91$22.59270,300—————
2025-05-02$23.18$24.31$22.50$22.74566,800—————
2025-05-01$21.34$21.67$21.19$21.30202,200—————
2025-04-30$21.12$21.48$20.53$21.42197,700—————
2025-04-29$20.87$21.56$20.87$21.45171,600—————
2025-04-28$21.10$21.43$20.69$21.01319,200—————
2025-04-25$20.95$21.18$20.75$21.10165,000—————
2025-04-24$20.61$21.35$20.31$21.25145,600—————
2025-04-23$21.51$21.90$20.54$20.70169,200—————
2025-04-22$20.38$21.04$20.32$20.98186,900—————
2025-04-21$19.75$20.08$19.54$20.03182,500—————
2025-04-17$19.71$20.48$19.69$19.95196,200—————
2025-04-16$19.96$20.27$19.66$19.94154,800—————
2025-04-15$20.39$20.67$20.15$20.27160,800—————
2025-04-14$20.88$20.88$20.11$20.55195,000—————
2025-04-11$19.93$20.69$19.67$20.49186,200—————
2025-04-10$20.50$20.50$19.67$20.13199,600—————
2025-04-09$18.64$21.52$18.49$21.11314,800—————
2025-04-08$19.96$20.14$18.44$18.69281,900—————
2025-04-07$19.40$20.85$18.70$19.21443,100—————
2025-04-04$19.85$20.40$19.21$20.36365,700—————
2025-04-03$21.50$21.56$20.73$20.77238,700—————
2025-04-02$22.14$22.55$22.05$22.54174,200—————
2025-04-01$22.24$22.51$21.89$22.43114,900—————
2025-03-31$22.34$22.81$22.18$22.65122,400—————
2025-03-28$22.95$22.95$22.35$22.57168,200—————
2025-03-27$22.72$23.16$22.51$23.06144,400—————
2025-03-26$22.68$22.87$22.45$22.83118,600—————
2025-03-25$22.96$23.07$22.57$22.62178,800—————
2025-03-24$23.41$23.41$22.86$23.06149,800—————
2025-03-21$22.93$23.12$22.48$23.01377,800—————
2025-03-20$23.28$23.68$23.21$23.31143,300—————
2025-03-19$23.50$23.73$23.10$23.59161,600—————
2025-03-18$23.80$24.17$23.01$23.47228,700—————
2025-03-17$23.88$24.41$23.78$24.10140,300—————
2025-03-14$23.78$24.13$23.62$24.05104,400—————
2025-03-13$23.61$24.19$23.21$23.56129,000—————
2025-03-12$24.52$24.52$23.60$23.73180,100—————
2025-03-11$24.84$25.07$24.21$24.46150,700—————
2025-03-10$25.85$26.01$24.47$24.84176,700———$0.16—
2025-03-07$26.71$26.85$26.15$26.28102,700—————
2025-03-06$26.29$27.00$26.29$26.71127,700—————
2025-03-05$25.97$26.70$25.89$26.46184,600—————
2025-03-04$26.50$26.56$25.70$25.82196,500—————
2025-03-03$27.75$28.46$26.75$26.82238,800—————
2025-02-28$27.71$28.00$27.49$27.92175,400—————
2025-02-27$28.20$28.69$27.36$27.67326,100—————
2025-02-26$28.80$28.93$28.32$28.55142,000—————
2025-02-25$28.78$29.39$28.69$28.87236,400—————
2025-02-24$30.05$30.38$28.55$28.70266,100—————
2025-02-21$29.83$31.03$28.18$29.77196,600—————
2025-02-20$30.23$30.85$29.24$29.31147,300—————
2025-02-19$29.95$30.54$29.73$30.23127,100—————
2025-02-18$29.74$30.62$29.74$30.42138,700—————
2025-02-14$30.05$30.42$29.59$29.6967,500—————
2025-02-13$29.91$29.91$29.48$29.7377,500—————
2025-02-12$29.63$29.86$29.33$29.6588,600—————
2025-02-11$29.61$30.22$29.53$30.0492,400—————
2025-02-10$30.07$30.07$29.32$29.4599,200—————
2025-02-07$30.29$30.29$29.24$29.3196,200—————
2025-02-06$30.65$30.98$30.06$30.2972,200—————
2025-02-05$30.79$30.79$30.26$30.3987,100—————
2025-02-04$30.41$31.10$30.32$31.0091,200—————
2025-02-03$30.71$30.78$29.65$30.54165,800—————
2025-01-31$31.00$31.57$30.82$31.28152,600—————
2025-01-30$31.93$32.27$30.86$31.19120,100—————
2025-01-29$31.66$32.08$31.57$31.8782,600—————
2025-01-28$32.12$32.44$31.74$31.8391,100—————
2025-01-27$31.99$32.58$31.82$32.31125,000—————
2025-01-24$31.70$31.81$31.26$31.63116,400—————
2025-01-23$30.94$31.79$30.86$31.7693,300—————
2025-01-22$31.60$31.99$30.94$31.10134,600—————
2025-01-21$31.81$32.34$31.50$31.91135,600—————
2025-01-17$31.26$31.67$31.09$31.58110,400—————
2025-01-16$30.84$31.09$30.43$30.86101,100—————
2025-01-15$30.86$30.86$30.17$30.71109,100—————
2025-01-14$29.15$30.08$29.12$30.04181,700—————
2025-01-13$26.61$29.19$26.61$28.98264,000—————
2025-01-10$27.08$27.08$26.16$26.50113,100—————
2025-01-08$27.20$27.31$26.65$27.21121,600—————
2025-01-07$27.88$28.39$27.28$27.47177,600—————
2025-01-06$27.87$28.46$27.84$27.96138,300—————
2025-01-03$27.92$28.00$27.28$27.6093,100—————
2025-01-02$28.61$29.05$27.53$27.65127,100—————
2024-12-31$28.08$28.67$28.02$28.49109,800—————
2024-12-30$28.05$28.29$27.53$28.0087,500—————
2024-12-27$28.47$28.88$27.99$28.1677,900—————
2024-12-26$28.12$28.58$28.12$28.5280,700—————
2024-12-24$27.95$28.48$27.54$28.4467,800—————
2024-12-23$27.86$28.09$27.58$27.85122,000—————
2024-12-20$27.94$28.72$27.76$28.05552,200—————
2024-12-19$29.00$29.48$28.21$28.27134,900—————
2024-12-18$30.25$30.63$28.62$28.72170,100—————
2024-12-17$30.21$30.39$29.60$30.10118,100—————
2024-12-16$30.62$30.73$30.24$30.4686,100—————
2024-12-13$30.88$30.96$30.47$30.9589,100—————
2024-12-12$31.27$31.54$31.02$31.1687,200—————
2024-12-11$31.55$31.84$31.15$31.41153,000—————
2024-12-10$31.83$31.83$31.08$31.5490,900—————
2024-12-09$31.65$32.73$31.62$31.64131,800—————
2024-12-06$31.83$31.90$31.06$31.4888,100—————
2024-12-05$31.91$32.03$31.58$31.6793,600—————
2024-12-04$32.68$32.68$31.28$32.16113,100—————
2024-12-03$33.00$33.00$32.14$32.58106,400—————
2024-12-02$32.65$32.96$31.92$32.87152,200—————
2024-11-29$31.74$32.65$31.63$32.47102,800—————
2024-11-27$31.91$32.42$31.55$31.6280,000—————
2024-11-26$31.98$32.48$31.58$31.91149,100—————
2024-11-25$32.00$32.63$31.83$32.34158,300—————
2024-11-22$31.34$31.88$30.93$31.68154,800—————
2024-11-21$30.05$31.26$29.90$31.13159,800—————
2024-11-20$29.32$29.95$28.88$29.91146,400—————
2024-11-19$29.28$29.28$28.83$29.0983,400—————
2024-11-18$29.65$29.87$29.40$29.7191,600—————
2024-11-15$30.03$30.19$29.33$29.6591,200—————
2024-11-14$30.41$30.41$29.39$29.7794,800—————
2024-11-13$30.46$30.69$30.11$30.31108,000—————
2024-11-12$30.80$31.11$30.02$30.0795,100———$0.16—
2024-11-11$31.13$31.33$30.56$31.07133,700—————
2024-11-08$31.01$31.38$30.56$31.02113,400—————
2024-11-07$31.70$32.00$31.00$31.11144,500—————
2024-11-06$31.03$32.00$30.43$31.71223,000—————
2024-11-05$29.52$29.73$28.62$29.64189,500—————
2024-11-04$28.71$30.47$28.71$29.79187,500—————
2024-11-01$31.00$31.43$28.50$28.95239,800—————
2024-10-31$28.55$28.79$28.27$28.37125,700—————
2024-10-30$28.31$29.27$28.31$28.52122,600—————
2024-10-29$28.70$28.90$28.29$28.3697,700—————
2024-10-28$29.00$29.51$28.56$29.01142,700—————
2024-10-25$29.27$29.37$28.70$28.9086,500—————
2024-10-24$29.16$29.18$28.57$29.18151,800—————
2024-10-23$29.05$29.33$28.92$29.1583,500—————
2024-10-22$29.32$29.40$28.80$29.2571,600—————
2024-10-21$30.18$30.18$29.29$29.2996,800—————
2024-10-18$30.62$30.62$30.06$30.0959,400—————
2024-10-17$30.18$30.68$29.93$30.6290,100—————
2024-10-16$30.38$30.69$30.19$30.4269,100—————
2024-10-15$30.24$30.50$29.85$30.02135,100—————
2024-10-14$30.57$30.57$29.76$30.5193,500—————
2024-10-11$30.81$30.96$30.28$30.6897,700—————
2024-10-10$30.38$31.09$30.06$30.65123,000—————
2024-10-09$30.65$31.43$30.57$30.7398,800—————
2024-10-08$30.95$31.06$29.70$30.64167,000—————
2024-10-07$31.84$31.99$31.25$31.3992,400—————
2024-10-04$31.69$32.04$31.57$32.00100,700—————
2024-10-03$30.40$31.69$30.33$31.19153,900—————
2024-10-02$30.28$30.80$30.10$30.73114,900—————
2024-10-01$30.18$30.51$30.01$30.2283,500—————
2024-09-30$30.37$30.72$30.24$30.38140,800—————
2024-09-27$30.66$31.20$29.93$30.57160,500—————
2024-09-26$29.59$30.55$29.23$30.34129,900—————
2024-09-25$29.65$29.69$28.94$29.16124,400—————
2024-09-24$28.80$29.72$28.72$29.43128,200—————
2024-09-23$28.66$28.82$28.29$28.5690,100—————
2024-09-20$28.82$28.92$28.24$28.34648,200—————
2024-09-19$29.16$29.25$28.61$29.1388,000—————
2024-09-18$28.53$29.16$27.98$28.41194,500—————
2024-09-17$28.08$29.33$27.92$28.57118,000—————
2024-09-16$27.86$27.92$27.28$27.82114,500—————
2024-09-13$27.29$27.86$27.10$27.44145,200—————
2024-09-12$27.25$27.54$26.69$26.80107,400—————
2024-09-11$27.26$27.26$26.66$27.1788,100—————
2024-09-10$27.49$27.49$26.83$27.4299,300—————
2024-09-09$26.95$27.58$26.73$27.56125,300—————
2024-09-06$27.51$27.61$26.86$26.99147,400—————
2024-09-05$27.72$27.88$27.40$27.65110,800—————
2024-09-04$27.80$27.90$27.34$27.62107,500—————
2024-09-03$28.91$29.11$27.79$27.85106,700—————
2024-08-30$29.98$30.01$29.40$29.5693,500—————
2024-08-29$29.56$30.17$29.25$29.90101,100—————
2024-08-28$29.66$29.99$29.60$29.81115,000—————
2024-08-27$30.01$30.37$29.89$29.9083,800—————
2024-08-26$30.65$30.87$30.04$30.0584,000—————
2024-08-23$29.49$30.58$29.28$30.31151,400—————
2024-08-22$29.09$29.45$29.09$29.2673,200—————
2024-08-21$29.09$29.38$29.02$29.1888,200—————
2024-08-20$29.27$29.32$28.54$28.96110,300—————
2024-08-19$29.36$29.54$28.95$29.41138,000—————
2024-08-16$28.91$29.75$28.75$29.62236,700—————
2024-08-15$28.81$29.41$28.26$29.10166,400—————
2024-08-14$27.92$28.14$27.05$28.12218,400—————
2024-08-13$27.85$27.99$27.11$27.72139,500———$0.16—
2024-08-12$27.57$28.12$27.17$27.83193,500—————
2024-08-09$28.00$28.24$27.46$27.8497,600—————
2024-08-08$28.45$28.60$27.88$28.13142,100—————
2024-08-07$28.88$29.00$27.63$27.80135,000—————
2024-08-06$27.40$28.55$27.28$28.46311,900—————
2024-08-05$25.88$27.67$24.45$27.47294,200—————
2024-08-02$27.80$28.51$26.63$27.26217,600—————
2024-08-01$27.84$28.14$26.41$26.74146,300—————
2024-07-31$27.88$28.43$27.42$27.97158,900—————
2024-07-30$27.34$28.33$27.32$27.84158,800—————
2024-07-29$27.65$27.82$27.22$27.32125,800—————
2024-07-26$27.37$27.65$27.04$27.56110,200—————
2024-07-25$26.05$27.46$26.02$27.06119,800—————
2024-07-24$26.83$27.32$26.00$26.05117,100—————
2024-07-23$26.34$27.19$26.30$26.97128,400—————
2024-07-22$26.22$26.75$25.91$26.50161,700—————
2024-07-19$26.47$27.73$25.60$26.10149,100—————
2024-07-18$26.54$27.66$26.21$26.65163,900—————
2024-07-17$24.95$26.69$24.95$26.61194,700—————
2024-07-16$24.24$25.37$24.10$25.05132,200—————
2024-07-15$23.63$24.35$23.46$23.93113,200—————
2024-07-12$23.56$23.75$23.06$23.57115,600—————
2024-07-11$21.75$23.37$21.75$23.17158,300—————
2024-07-10$21.11$21.69$20.87$21.67111,800—————
2024-07-09$21.36$21.36$20.86$20.9088,000—————
2024-07-08$21.50$21.93$21.33$21.50125,800—————
2024-07-05$21.99$22.03$21.24$21.27139,300—————
2024-07-03$22.26$22.49$22.11$22.1546,600—————
2024-07-02$22.21$22.25$21.83$22.1683,200—————
2024-07-01$22.98$23.08$21.80$22.07136,700—————
2024-06-28$22.93$23.11$22.58$22.92293,700—————
2024-06-27$22.84$22.84$22.20$22.62124,100—————
2024-06-26$22.36$22.72$22.13$22.69113,700—————
2024-06-25$22.92$23.15$22.39$22.56116,300—————
2024-06-24$22.92$23.38$22.92$23.16131,200—————
2024-06-21$23.12$23.35$22.69$22.72614,800—————
2024-06-20$22.92$23.38$22.92$23.2271,900—————
2024-06-18$23.06$23.42$22.69$23.09114,900—————
2024-06-17$22.75$23.17$22.55$23.1392,200—————
2024-06-14$23.70$23.89$22.77$22.91120,100—————
2024-06-13$24.32$24.32$23.42$23.96124,700—————
2024-06-12$24.99$25.60$24.54$24.56152,000—————
2024-06-11$23.61$24.28$23.51$24.17147,500—————
2024-06-10$23.26$23.92$23.26$23.73142,200—————
2024-06-07$23.50$24.00$23.46$23.57119,300—————
2024-06-06$23.61$24.10$23.44$23.77134,900—————
2024-06-05$23.79$24.05$23.45$23.74133,100—————
2024-06-04$23.84$23.90$23.46$23.77150,300—————
2024-06-03$23.95$24.26$23.69$23.87225,000—————
2024-05-31$23.16$23.91$22.99$23.70157,900—————
2024-05-30$22.46$23.16$22.35$23.03104,800—————
2024-05-29$22.54$22.64$22.18$22.34115,800—————
2024-05-28$23.17$23.46$22.58$22.75108,300—————
2024-05-24$23.16$23.38$22.96$23.0482,100—————
2024-05-23$23.70$23.70$22.60$22.93122,200—————
2024-05-22$23.31$23.70$23.16$23.52114,100—————
2024-05-21$24.33$24.33$23.32$23.43109,800—————
2024-05-20$24.76$24.83$24.44$24.4594,500—————
2024-05-17$24.98$25.15$24.73$24.8568,500—————
2024-05-16$24.96$25.00$24.42$24.8297,900—————
2024-05-15$25.33$25.38$25.00$25.0772,400—————
2024-05-14$25.36$25.45$24.88$25.0496,600—————
2024-05-13$24.99$25.15$24.58$25.04127,500———$0.16—
2024-05-10$24.51$24.91$24.21$24.88125,000—————
2024-05-09$24.28$24.86$24.12$24.55148,800—————
2024-05-08$23.76$24.50$23.65$24.12107,000—————
2024-05-07$23.33$24.34$23.23$23.90162,800—————
2024-05-06$22.39$23.81$22.39$23.21230,200—————
2024-05-03$23.84$24.60$21.55$22.13378,300—————
2024-05-02$25.72$25.82$25.26$25.7589,800—————
2024-05-01$25.23$26.07$25.23$25.5192,100—————
2024-04-30$26.07$26.07$25.23$25.26119,700—————
2024-04-29$26.10$26.44$26.00$26.25125,600—————
2024-04-26$25.89$26.32$25.89$26.0178,900—————
2024-04-25$26.52$26.52$25.76$25.9085,500—————
2024-04-24$26.84$27.16$26.40$26.6490,000—————
2024-04-23$26.54$27.29$26.53$27.17107,300—————
2024-04-22$26.62$26.90$26.40$26.55129,200—————
2024-04-19$26.75$27.31$26.75$27.12120,300—————
2024-04-18$26.77$27.28$26.67$26.8492,100—————
2024-04-17$27.14$27.23$26.63$26.6986,200—————
2024-04-16$26.67$27.32$26.58$26.97186,700—————
2024-04-15$27.35$27.56$26.90$27.0472,400—————
2024-04-12$27.81$27.87$27.29$27.4673,800—————
2024-04-11$28.31$28.39$27.75$27.97119,400—————
2024-04-10$28.78$28.94$27.86$28.31111,700—————
2024-04-09$28.04$29.58$27.93$29.55114,000—————
2024-04-08$28.64$28.67$27.98$27.9989,000—————
2024-04-05$27.60$28.52$27.47$28.45289,600—————
2024-04-04$28.04$28.44$27.57$27.70130,700—————
2024-04-03$27.43$27.76$27.27$27.75107,900—————
2024-04-02$26.98$27.93$26.91$27.44229,300—————
2024-04-01$28.53$28.88$27.10$27.20154,000—————
2024-03-28$27.71$28.69$27.67$28.60222,400—————
2024-03-27$26.63$27.59$26.46$27.55103,100—————
2024-03-26$26.93$26.99$26.35$26.3559,500—————
2024-03-25$26.92$27.08$26.67$26.6974,300—————
2024-03-22$27.30$27.30$26.74$26.7460,800—————
2024-03-21$27.28$27.48$26.80$27.19141,600—————
2024-03-20$25.45$27.22$25.45$27.08142,600—————
2024-03-19$25.54$25.99$25.54$25.67136,400—————
2024-03-18$26.26$26.26$25.59$25.61134,500—————
2024-03-15$25.89$26.71$25.89$26.26268,200—————
2024-03-14$27.01$27.01$25.62$25.91146,500—————
2024-03-13$26.76$27.35$26.76$27.20122,900—————
2024-03-12$27.09$27.11$26.69$26.78162,300—————
2024-03-11$26.65$27.15$26.65$27.0978,100—————
2024-03-08$27.02$27.40$26.82$26.8893,100—————
2024-03-07$26.92$27.30$26.89$26.9585,400—————
2024-03-06$26.89$26.89$26.28$26.57173,900—————
2024-03-05$27.27$27.38$26.50$26.51116,400—————
2024-03-04$27.29$27.83$27.28$27.50141,700—————
2024-03-01$27.80$27.91$27.17$27.27103,300———$0.16—
2024-02-29$28.02$28.09$27.29$27.98169,700—————
2024-02-28$27.25$27.61$27.10$27.50224,700—————
2024-02-27$27.42$27.89$27.23$27.51191,900—————
2024-02-26$27.84$27.89$26.95$27.12268,400—————
2024-02-23$27.72$28.10$27.52$28.04195,500—————
2024-02-22$27.13$28.11$27.11$27.80187,500—————
2024-02-21$27.44$28.14$27.11$27.25248,000—————
2024-02-20$28.40$28.86$27.35$27.62393,400—————
2024-02-16$28.33$29.26$27.82$28.98241,600—————
2024-02-15$26.52$27.76$26.52$27.41188,300—————
2024-02-14$25.90$26.32$25.73$26.29127,000—————
2024-02-13$25.95$26.17$25.46$25.82200,300—————
2024-02-12$26.00$27.22$26.00$26.88140,200—————
2024-02-09$25.64$26.03$25.29$26.00132,600—————
2024-02-08$25.27$25.64$25.05$25.63126,700—————
2024-02-07$25.27$25.48$25.09$25.38108,800—————
2024-02-06$25.16$25.51$25.11$25.29165,500—————
2024-02-05$24.62$25.21$24.54$25.15225,400—————
2024-02-02$25.58$25.58$25.06$25.18232,900—————
2024-02-01$25.63$26.16$25.50$26.07157,100—————
2024-01-31$26.24$26.34$25.33$25.38242,100—————
2024-01-30$26.15$26.45$25.96$26.36133,400—————
2024-01-29$26.23$26.50$25.97$26.36134,200—————
2024-01-26$26.28$26.35$25.83$26.33123,400—————
2024-01-25$25.89$26.11$25.50$25.98262,200—————
2024-01-24$25.88$26.23$25.37$25.63183,500—————
2024-01-23$26.15$26.58$25.73$25.74125,100—————
2024-01-22$25.32$25.93$25.32$25.78133,600—————
2024-01-19$25.23$25.40$24.80$25.22149,000—————
2024-01-18$25.08$25.26$24.82$25.16101,400—————
2024-01-17$25.11$25.33$24.40$24.94135,500—————
2024-01-16$25.85$26.04$25.55$25.60118,500—————
2024-01-12$26.89$27.00$26.00$26.0682,200—————
2024-01-11$26.65$26.65$25.93$26.39159,700—————
2024-01-10$26.82$26.82$26.35$26.74125,500—————
2024-01-09$27.99$27.99$27.01$27.03113,600—————
2024-01-08$28.06$28.49$27.96$28.48143,700—————
2024-01-05$28.43$28.80$28.16$28.25182,600—————
2024-01-04$28.94$28.99$28.42$28.61119,600—————
2024-01-03$29.50$29.50$28.72$28.81128,300—————
2024-01-02$29.70$30.55$29.55$29.79290,000—————
2023-12-29$30.53$30.60$29.94$29.9698,400—————
2023-12-28$30.73$31.06$30.50$30.6490,200—————
2023-12-27$31.08$31.19$30.74$30.83101,300—————
2023-12-26$31.09$31.32$30.92$31.11104,200—————
2023-12-22$31.00$31.47$30.75$30.90118,100—————
2023-12-21$30.45$30.87$30.22$30.76119,600—————
2023-12-20$29.96$31.00$29.85$30.16175,300—————
2023-12-19$30.29$30.74$30.00$30.25187,600—————
2023-12-18$29.58$30.60$29.52$29.95380,300—————
2023-12-15$29.16$29.81$28.97$29.36932,900—————
2023-12-14$28.50$29.29$28.50$29.00249,200—————
2023-12-13$26.64$28.17$26.50$27.89301,500—————
2023-12-12$26.78$26.84$26.41$26.71195,100—————
2023-12-11$27.01$27.01$26.53$26.69131,400—————
2023-12-08$27.30$27.76$27.03$27.14120,500—————
2023-12-07$26.49$27.31$26.49$27.30133,100—————
2023-12-06$26.71$27.26$26.28$26.38171,700—————
2023-12-05$27.03$27.05$26.28$26.33167,500—————
2023-12-04$26.46$27.39$26.28$27.22147,500—————
2023-12-01$26.02$26.88$25.88$26.68193,700—————
2023-11-30$26.43$26.63$25.97$26.13161,800—————
2023-11-29$26.21$26.59$26.11$26.42148,000—————
2023-11-28$26.40$26.47$26.00$26.07130,700—————
2023-11-27$26.32$26.60$26.08$26.45137,000—————
2023-11-24$26.15$27.14$26.15$26.6159,400—————
2023-11-22$26.17$26.51$25.99$26.37149,000—————
2023-11-21$26.65$26.94$26.10$26.12178,800—————
2023-11-20$27.36$27.36$26.89$27.24156,300—————
2023-11-17$26.49$27.03$26.23$27.00257,800—————
2023-11-16$26.34$26.42$25.81$26.11133,900—————
2023-11-15$26.03$26.69$25.89$26.38218,700—————
2023-11-14$25.24$26.11$25.24$25.93173,400—————
2023-11-13$24.16$24.83$24.11$24.55127,100———$0.16—
2023-11-10$24.20$24.72$23.96$24.60141,400—————
2023-11-09$24.77$24.87$23.92$24.04162,200—————
2023-11-08$24.57$24.93$24.05$24.36257,700—————
2023-11-07$25.15$25.46$24.41$24.60311,200—————
2023-11-06$25.81$25.81$24.84$25.41352,300—————
2023-11-03$26.59$27.76$24.20$25.88338,000—————
2023-11-02$27.75$28.09$27.45$28.07117,300—————
2023-11-01$27.36$27.81$26.86$27.23186,800—————
2023-10-31$28.13$28.13$27.46$27.55106,800—————
2023-10-30$28.18$28.28$27.75$27.97100,800—————
2023-10-27$28.17$28.82$27.65$27.78146,300—————
2023-10-26$27.48$28.28$27.42$28.06149,300—————
2023-10-25$26.89$27.43$26.76$27.23140,400—————
2023-10-24$27.68$27.89$27.21$27.21107,400—————
2023-10-23$27.79$28.09$27.16$27.29167,800—————
2023-10-20$28.51$28.58$27.93$27.98146,300—————
2023-10-19$28.71$29.09$28.25$28.46143,000—————
2023-10-18$29.33$29.80$28.82$28.83122,100—————
2023-10-17$28.81$30.10$28.65$29.73147,100—————
2023-10-16$29.17$29.58$28.99$29.1491,800—————
2023-10-13$29.53$29.63$28.77$28.7984,300—————
2023-10-12$29.76$29.76$29.13$29.54120,400—————
2023-10-11$30.02$30.41$29.48$29.64117,800—————
2023-10-10$29.67$30.35$29.67$30.13107,500—————
2023-10-09$28.75$29.63$28.67$29.51105,000—————
2023-10-06$28.28$28.90$28.13$28.84146,700—————
2023-10-05$28.78$28.96$28.16$28.49157,800—————
2023-10-04$29.08$29.08$28.15$28.83138,100—————
2023-10-03$29.36$29.70$28.73$28.86151,600—————
2023-10-02$30.71$30.82$29.13$29.84194,500—————
2023-09-29$31.20$31.33$30.85$31.08207,300—————
2023-09-28$30.68$31.18$30.68$30.93170,000—————
2023-09-27$30.31$30.75$30.10$30.60181,900—————
2023-09-26$30.40$30.77$30.00$30.02141,300—————
2023-09-25$30.36$30.84$30.36$30.7193,300—————
2023-09-22$30.98$31.17$30.60$30.60126,500—————
2023-09-21$30.51$31.08$30.06$30.90163,500—————
2023-09-20$31.13$31.57$30.77$30.8385,600—————
2023-09-19$31.18$31.62$30.91$30.93181,100—————
2023-09-18$31.68$31.97$30.88$31.15294,900—————
2023-09-15$31.39$31.80$30.77$31.481,275,600—————
2023-09-14$30.42$31.66$30.42$31.62194,800—————
2023-09-13$30.59$30.87$30.00$30.09283,600—————
2023-09-12$30.44$30.66$29.97$30.42276,600—————
2023-09-11$31.05$31.37$30.17$30.41203,200—————
2023-09-08$30.81$30.89$30.13$30.72219,400—————
2023-09-07$31.92$32.06$30.47$30.68235,300—————
2023-09-06$32.55$33.00$31.91$32.12156,800—————
2023-09-05$33.62$33.62$32.37$32.41205,300—————
2023-09-01$33.32$34.26$33.24$33.88296,900—————
2023-08-31$32.84$33.18$32.68$33.08248,500—————
2023-08-30$32.81$33.22$32.77$32.8199,300—————
2023-08-29$33.01$33.38$32.92$33.00130,200—————
2023-08-28$32.91$33.34$32.81$32.97126,700—————
2023-08-25$32.63$33.05$32.54$32.8485,700—————
2023-08-24$32.28$32.94$32.28$32.47119,800—————
2023-08-23$33.08$33.08$32.33$32.45120,800—————
2023-08-22$33.92$34.30$33.07$33.10161,900—————
2023-08-21$34.52$34.87$33.77$33.80225,600—————
2023-08-18$33.77$34.61$33.77$34.59210,300—————
2023-08-17$34.19$34.47$33.92$34.10165,300—————
2023-08-16$34.60$34.75$33.94$33.99131,800—————
2023-08-15$36.26$36.42$34.67$34.70162,800—————
2023-08-14$37.26$37.29$36.58$36.68111,700———$0.16—
2023-08-11$37.34$37.86$37.01$37.73100,200—————
2023-08-10$37.54$37.64$36.90$37.49113,400—————
2023-08-09$35.97$37.39$35.85$37.28319,700—————
2023-08-08$35.47$36.48$35.40$35.97185,000—————
2023-08-07$39.53$39.71$36.02$36.20277,200—————
2023-08-04$39.35$40.85$37.96$39.72243,700—————
2023-08-03$39.50$40.02$39.05$39.38176,500—————
2023-08-02$39.80$39.93$39.35$39.75102,900—————
2023-08-01$39.72$40.28$39.58$40.2799,800—————
2023-07-31$39.30$40.20$39.22$40.1196,000—————
2023-07-28$40.21$40.33$39.21$39.2896,100—————
2023-07-27$39.77$40.27$39.62$39.91119,600—————
2023-07-26$39.25$39.71$39.13$39.60106,400—————
2023-07-25$38.22$39.32$38.22$39.2592,000—————
2023-07-24$37.46$38.40$37.46$38.3188,900—————
2023-07-21$38.09$38.09$37.53$37.6385,800—————
2023-07-20$37.91$38.10$37.51$38.00104,200—————
2023-07-19$37.65$37.93$37.42$37.65115,500—————
2023-07-18$37.28$38.22$37.28$37.8275,800—————
2023-07-17$37.05$37.62$36.95$37.4686,300—————
2023-07-14$37.52$37.52$36.71$37.3699,600—————
2023-07-13$37.15$37.86$37.12$37.79132,900—————
2023-07-12$37.15$37.45$36.85$37.13190,300—————
2023-07-11$36.49$36.75$36.00$36.34135,400—————
2023-07-10$35.65$36.34$35.65$36.26120,300—————
2023-07-07$34.72$36.11$34.72$35.91150,200—————
2023-07-06$34.28$34.70$33.42$34.69152,100—————
2023-07-05$35.84$35.84$34.79$34.87179,000—————
2023-07-03$34.70$36.15$34.70$35.9778,100—————
2023-06-30$35.56$35.56$34.97$34.98168,800—————
2023-06-29$34.57$35.65$34.57$35.28136,000—————
2023-06-28$34.48$34.61$34.06$34.5891,200—————
2023-06-27$34.10$34.64$33.75$34.50134,900—————
2023-06-26$33.65$34.57$33.65$34.12133,700—————
2023-06-23$34.45$35.04$33.86$33.91481,600—————
2023-06-22$35.23$35.35$34.69$35.02105,000—————
2023-06-21$34.93$35.90$34.84$35.48119,900—————
2023-06-20$35.20$35.27$34.64$35.23124,500—————
2023-06-16$35.97$36.13$34.96$35.65933,200—————
2023-06-15$34.95$35.78$34.79$35.62143,700—————
2023-06-14$36.05$36.22$35.11$35.22157,100—————
2023-06-13$35.37$36.31$35.37$35.71157,300—————
2023-06-12$35.27$35.97$35.18$35.34180,200—————
2023-06-09$36.24$36.28$35.26$35.51122,500—————
2023-06-08$37.58$37.58$36.12$36.46109,300—————
2023-06-07$36.62$38.24$36.62$37.66279,100—————
2023-06-06$34.98$36.56$34.98$36.40147,700—————
2023-06-05$35.11$35.42$34.37$35.22174,000—————
2023-06-02$34.11$35.44$34.06$35.44258,100—————
2023-06-01$32.95$33.46$32.80$33.35156,100—————
2023-05-31$33.80$33.99$32.84$32.90188,400—————
2023-05-30$34.31$34.41$33.58$33.84127,800—————
2023-05-26$34.55$34.72$34.19$34.22127,000—————
2023-05-25$35.36$35.71$34.46$34.5495,200—————
2023-05-24$35.54$36.15$35.38$35.66145,700—————
2023-05-23$35.29$36.22$34.85$35.78140,900—————
2023-05-22$35.23$35.55$34.68$35.32126,800—————
2023-05-19$35.09$35.23$34.45$35.23129,600—————
2023-05-18$33.76$34.88$33.55$34.71118,300—————
2023-05-17$33.66$34.07$33.35$33.99107,600—————
2023-05-16$33.53$33.84$33.09$33.39150,600—————
2023-05-15$33.54$34.04$33.31$33.98113,200———$0.14—
2023-05-12$34.00$34.20$33.29$33.5286,200—————
2023-05-11$34.02$34.40$33.69$33.97129,900—————
2023-05-10$34.46$34.78$34.00$34.64173,000—————
2023-05-09$34.40$34.71$33.82$33.93110,400—————
2023-05-08$37.27$37.61$34.62$34.81264,300—————
2023-05-05$36.36$37.54$35.70$37.24165,600—————
2023-05-04$35.94$36.16$34.99$35.05145,800—————
2023-05-03$37.05$37.50$36.31$36.37182,200—————
2023-05-02$37.08$37.28$36.21$37.00106,900—————
2023-05-01$37.53$37.92$37.18$37.44130,300—————
2023-04-28$36.97$38.17$36.97$37.68113,800—————
2023-04-27$37.10$37.35$35.82$37.06274,800—————
2023-04-26$37.17$37.57$36.69$36.92144,600—————
2023-04-25$38.51$38.72$37.51$37.69273,600—————
2023-04-24$38.79$39.27$38.59$39.2083,000—————
2023-04-21$39.64$39.64$38.55$38.76123,800—————
2023-04-20$39.39$39.81$39.29$39.68127,000—————
2023-04-19$39.25$39.94$38.54$39.78134,200—————
2023-04-18$39.90$39.90$39.32$39.32195,500—————
2023-04-17$39.74$39.96$39.46$39.7480,200—————
2023-04-14$40.45$41.00$39.50$39.8285,800—————
2023-04-13$40.15$40.52$39.76$40.50125,900—————
2023-04-12$40.00$41.11$39.50$40.13196,500—————
2023-04-11$38.52$39.33$38.48$38.73164,500—————
2023-04-10$38.50$39.60$38.06$38.57450,800—————
2023-04-06$39.52$39.58$38.38$38.6995,000—————
2023-04-05$38.45$39.73$38.45$39.69181,200—————
2023-04-04$38.63$38.90$38.04$38.90185,400—————
2023-04-03$38.57$39.00$37.81$38.67158,100—————
2023-03-31$37.79$38.31$37.50$38.27235,400—————
2023-03-30$37.53$37.60$37.16$37.51135,400—————
2023-03-29$37.19$37.47$37.05$37.21135,700—————
2023-03-28$36.22$36.98$36.22$36.7288,600—————
2023-03-27$36.50$36.69$35.92$36.31146,600—————
2023-03-24$34.88$36.10$34.33$36.08150,400—————
2023-03-23$35.02$35.72$34.56$35.17319,800—————
2023-03-22$35.46$35.94$34.82$34.89118,500—————
2023-03-21$35.69$36.33$35.37$35.40165,800—————
2023-03-20$34.90$35.47$34.85$34.98120,400—————
2023-03-17$35.11$35.24$33.89$34.47605,600—————
2023-03-16$34.07$35.78$33.82$35.37163,800—————
2023-03-15$34.91$35.21$34.00$34.76169,600—————
2023-03-14$36.40$37.14$35.81$36.22223,400—————
2023-03-13$35.61$36.16$35.07$35.19154,000—————
2023-03-10$37.73$37.73$36.17$36.50111,100—————
2023-03-09$38.89$39.05$37.75$37.97116,400—————
2023-03-08$37.76$38.89$37.44$38.88149,700—————
2023-03-07$38.79$38.79$37.33$37.58375,500—————
2023-03-06$41.52$41.52$38.26$38.90182,200—————
2023-03-03$41.55$42.12$40.91$41.73109,800—————
2023-03-02$40.65$41.41$40.31$41.32144,800———$0.14—
2023-03-01$41.27$41.62$40.92$41.2198,500—————
2023-02-28$41.14$41.57$40.82$41.15182,400—————
2023-02-27$41.93$42.03$41.14$41.1680,400—————
2023-02-24$41.12$41.68$40.52$41.56125,400—————
2023-02-23$41.79$42.45$41.33$41.98124,300—————
2023-02-22$40.41$41.98$40.30$41.51208,900—————
2023-02-21$41.62$42.01$40.15$40.53183,400—————
2023-02-17$43.99$43.99$40.81$42.24267,300—————
2023-02-16$41.42$42.22$41.42$41.90113,000—————
2023-02-15$41.29$42.40$40.95$42.0488,400—————
2023-02-14$42.22$42.50$41.51$41.9182,600—————
2023-02-13$42.39$42.85$42.25$42.5178,100—————
2023-02-10$41.27$42.51$41.23$42.42100,400—————
2023-02-09$43.22$43.22$41.37$41.5268,800—————
2023-02-08$43.14$43.31$42.51$42.7275,500—————
2023-02-07$42.80$43.60$42.50$43.57129,400—————
2023-02-06$43.38$44.12$42.87$43.02158,700—————
2023-02-03$43.29$44.57$43.29$43.86160,800—————
2023-02-02$43.58$44.28$43.18$43.73126,300—————
2023-02-01$43.21$44.20$42.90$43.64588,400—————
2023-01-31$42.69$43.34$42.26$43.24121,800—————
2023-01-30$42.71$43.39$42.51$42.8057,700—————
2023-01-27$43.01$43.77$43.01$43.2865,600—————
2023-01-26$42.67$43.25$41.92$43.2573,200—————
2023-01-25$42.39$42.73$41.75$42.6681,600—————
2023-01-24$42.16$43.12$42.14$42.7742,800—————
2023-01-23$42.38$42.97$42.30$42.8353,600—————
2023-01-20$41.72$42.49$41.13$42.3976,800—————
2023-01-19$41.30$41.58$40.56$41.5679,200—————
2023-01-18$42.74$43.58$41.80$41.8077,500—————
2023-01-17$43.37$43.57$42.41$42.6065,600—————
2023-01-13$42.78$43.86$42.54$43.17107,000—————
2023-01-12$42.00$43.09$41.94$43.09124,900—————
2023-01-11$40.85$41.74$40.85$41.6996,000—————
2023-01-10$39.27$40.66$39.16$40.49109,800—————
2023-01-09$39.31$39.99$39.07$39.5370,200—————
2023-01-06$37.47$38.88$37.47$38.88100,500—————
2023-01-05$36.43$36.85$35.84$36.84112,000—————
2023-01-04$37.21$37.67$36.64$36.72104,100—————
2023-01-03$38.16$38.49$36.97$37.01131,900—————
2022-12-30$38.04$38.58$37.69$38.02126,300—————
2022-12-29$37.78$38.69$37.68$38.3789,300—————
2022-12-28$38.68$38.75$37.52$37.5988,300—————
2022-12-27$38.69$38.88$38.23$38.5874,300—————
2022-12-23$37.93$38.88$37.93$38.6781,500—————
2022-12-22$38.14$38.47$37.38$38.01125,600—————
2022-12-21$39.01$39.15$38.36$38.45149,100—————
2022-12-20$38.31$38.88$38.14$38.6187,400—————
2022-12-19$39.00$40.06$38.04$38.30137,100—————
2022-12-16$38.17$39.33$38.17$39.271,047,200—————
2022-12-15$40.30$40.30$38.43$38.78305,600—————
2022-12-14$42.08$42.97$40.86$40.96296,000—————
2022-12-13$42.43$43.00$41.89$42.33319,500—————
2022-12-12$40.53$41.52$40.15$41.06262,400—————
2022-12-09$40.07$40.88$40.07$40.46217,600—————
2022-12-08$41.12$41.55$40.27$40.35188,400—————
2022-12-07$40.76$41.09$40.59$40.6596,300—————
2022-12-06$40.23$40.87$39.94$40.84152,200—————
2022-12-05$40.70$41.10$40.24$40.45141,800—————
2022-12-02$40.43$41.32$40.26$41.0094,400—————
2022-12-01$41.36$41.60$40.78$41.0381,000—————
2022-11-30$40.59$41.25$39.76$41.16148,200—————
2022-11-29$40.71$41.03$40.27$40.4685,500—————
2022-11-28$40.44$40.63$39.99$40.58102,900—————
2022-11-25$41.21$41.35$40.44$40.8847,400—————
2022-11-23$40.77$41.24$40.31$40.9575,300—————
2022-11-22$40.21$41.14$40.21$41.03100,000—————
2022-11-21$38.90$39.91$38.35$39.74107,500—————
2022-11-18$39.65$39.65$38.93$39.18120,100—————
2022-11-17$38.86$39.29$38.24$38.7882,400—————
2022-11-16$39.62$40.16$39.14$39.68143,200—————
2022-11-15$40.00$40.49$39.22$39.84156,400—————
2022-11-14$39.15$40.17$38.34$39.33135,500———$0.14—
2022-11-11$39.72$40.18$39.06$39.66151,500—————
2022-11-10$38.00$39.33$37.60$39.21157,500—————
2022-11-09$37.42$37.68$36.24$36.29111,000—————
2022-11-08$37.00$38.35$36.92$37.75155,300—————
2022-11-07$36.81$37.57$36.40$36.99186,500—————
2022-11-04$37.36$38.99$36.70$36.96232,900—————
2022-11-03$35.34$36.13$34.23$35.6886,500—————
2022-11-02$36.60$38.01$35.89$35.95154,400—————
2022-11-01$37.05$37.05$35.99$36.80117,000—————
2022-10-31$36.73$36.90$36.17$36.38154,000—————
2022-10-28$36.10$37.31$36.03$36.93117,500—————
2022-10-27$36.18$37.00$35.92$36.11104,500—————
2022-10-26$35.90$36.48$35.31$35.92102,200—————
2022-10-25$34.26$35.95$34.26$35.59137,900—————
2022-10-24$34.35$34.81$33.83$34.24118,200—————
2022-10-21$33.12$34.62$32.89$34.18120,700—————
2022-10-20$33.16$34.02$32.70$32.8089,000—————
2022-10-19$33.06$34.05$32.89$33.2186,500—————
2022-10-18$33.58$34.29$33.11$33.69105,300—————
2022-10-17$32.55$33.21$32.41$32.92121,100—————
2022-10-14$33.57$33.57$31.87$31.93115,200—————
2022-10-13$30.84$33.63$30.83$33.37151,600—————
2022-10-12$31.40$31.77$30.69$31.56152,600—————
2022-10-11$31.73$32.10$31.24$31.46204,900—————
2022-10-10$32.52$32.65$31.73$31.86157,000—————
2022-10-07$34.00$34.16$32.62$32.74160,900—————
2022-10-06$34.14$34.79$33.87$34.3087,700—————
2022-10-05$34.38$34.78$33.95$34.54114,000—————
2022-10-04$34.25$35.22$34.25$35.19109,000—————
2022-10-03$32.94$33.86$32.93$33.4594,000—————
2022-09-30$32.22$32.98$31.80$32.10157,500—————
2022-09-29$32.12$32.30$31.39$32.13113,600—————
2022-09-28$31.85$32.75$31.51$32.58136,800—————
2022-09-27$32.08$32.33$31.11$31.35159,100—————
2022-09-26$31.59$32.60$31.46$31.54135,800—————
2022-09-23$32.45$32.56$31.72$31.94148,300—————
2022-09-22$33.83$33.83$33.02$33.1587,900—————
2022-09-21$34.60$34.86$33.59$33.63130,600—————
2022-09-20$34.55$34.55$33.57$34.07125,000—————
2022-09-19$33.04$35.14$33.00$34.99149,400—————
2022-09-16$33.93$34.17$33.01$33.68416,300—————
2022-09-15$34.22$35.03$34.02$34.17156,600—————
2022-09-14$34.86$34.86$33.84$34.66153,900—————
2022-09-13$35.32$36.40$34.69$34.87141,100—————
2022-09-12$36.82$36.91$36.00$36.43101,200—————
2022-09-09$35.67$36.76$35.67$36.29129,800—————
2022-09-08$34.82$35.32$34.40$35.11102,900—————
2022-09-07$34.69$35.26$34.22$35.14195,500—————
2022-09-06$35.28$35.42$34.30$35.06150,100—————
2022-09-02$35.99$36.38$34.90$35.13252,100—————
2022-09-01$35.60$35.65$34.73$35.63178,700—————
2022-08-31$36.42$36.69$35.61$36.26229,100—————
2022-08-30$38.76$38.91$35.66$36.61353,100—————
2022-08-29$39.31$39.56$38.82$38.8483,900—————
2022-08-26$40.85$40.85$39.26$39.41129,100—————
2022-08-25$38.66$40.44$38.66$40.39125,400—————
2022-08-24$38.34$39.32$38.23$38.6896,800—————
2022-08-23$38.11$39.29$38.00$38.59151,400—————
2022-08-22$37.86$37.88$37.16$37.85130,500—————
2022-08-19$39.35$39.35$38.19$38.46154,800—————
2022-08-18$38.47$39.69$38.47$39.46104,500—————
2022-08-17$39.25$39.25$37.93$38.57188,500—————
2022-08-16$38.64$40.12$38.49$40.05197,200—————
2022-08-15$39.26$39.28$38.14$38.73148,700———$0.14—
2022-08-12$39.78$40.28$39.33$40.05131,500—————
2022-08-11$39.51$40.00$38.86$39.28161,100—————
2022-08-10$38.85$39.42$38.33$39.06209,700—————
2022-08-09$38.32$39.08$37.63$37.87270,500—————
2022-08-08$39.91$40.49$38.58$38.89384,200—————
2022-08-05$38.83$41.65$38.41$39.53162,700—————
2022-08-04$38.28$38.55$37.51$38.28136,400—————
2022-08-03$38.35$38.79$37.79$38.53155,600—————
2022-08-02$38.60$38.97$37.43$37.8697,800—————
2022-08-01$38.75$38.92$37.41$38.62145,900—————
2022-07-29$38.80$39.75$38.80$39.29117,300—————
2022-07-28$37.90$38.90$37.62$38.85168,700—————
2022-07-27$36.38$38.04$36.27$37.73130,400—————
2022-07-26$36.81$37.16$36.06$36.26131,400—————
2022-07-25$36.17$37.22$36.06$37.09156,700—————
2022-07-22$36.62$36.70$35.42$35.89159,200—————
2022-07-21$35.67$36.19$34.60$36.17130,400—————
2022-07-20$35.30$36.38$35.02$36.27183,900—————
2022-07-19$34.23$35.86$34.23$35.55194,400—————
2022-07-18$34.06$34.51$33.54$33.66196,500—————
2022-07-15$33.69$33.96$32.83$33.48177,200—————
2022-07-14$32.35$32.89$31.89$32.79113,500—————
2022-07-13$33.19$33.43$32.52$33.1680,100—————
2022-07-12$33.47$34.62$33.41$33.63120,300—————
2022-07-11$33.97$34.62$33.23$33.46122,800—————
2022-07-08$33.75$34.82$33.66$34.44172,100—————
2022-07-07$32.46$33.91$32.46$33.58303,700—————
2022-07-06$32.24$32.68$31.20$31.87377,800—————
2022-07-05$32.21$32.64$31.08$32.24354,500—————
2022-07-01$33.03$34.01$32.15$33.06160,100—————
2022-06-30$32.59$33.47$31.86$33.44294,100—————
2022-06-29$33.57$33.57$32.27$33.39222,400—————
2022-06-28$35.14$35.77$33.41$33.58170,400—————
2022-06-27$34.85$35.26$33.79$34.63204,800—————
2022-06-24$31.71$34.92$31.22$34.89752,900—————
2022-06-23$33.56$34.04$30.86$31.39637,400—————
2022-06-22$33.33$34.30$32.71$33.74191,200—————
2022-06-21$34.57$35.43$34.06$34.18180,500—————
2022-06-17$35.29$35.30$33.59$33.79358,200—————
2022-06-16$37.00$37.10$34.42$34.78342,800—————
2022-06-15$40.37$40.37$37.00$38.18242,100—————
2022-06-14$38.83$40.47$38.22$40.12313,000—————
2022-06-13$40.08$40.27$38.38$38.88337,900—————
2022-06-10$43.30$43.78$41.11$41.46195,200—————
2022-06-09$45.93$45.96$44.61$44.65106,000—————
2022-06-08$47.05$47.31$46.00$46.19118,700—————
2022-06-07$46.28$47.64$46.22$47.59157,300—————
2022-06-06$46.57$46.77$45.25$46.58175,700—————
2022-06-03$46.72$47.02$45.56$46.06103,500—————
2022-06-02$46.81$47.77$46.46$47.20412,300—————
2022-06-01$46.52$46.87$45.83$46.62139,700—————
2022-05-31$46.59$46.92$45.48$46.33136,200—————
2022-05-27$45.93$46.92$45.62$46.73104,200—————
2022-05-26$44.78$45.76$44.53$45.45146,600—————
2022-05-25$43.02$44.85$43.02$44.53128,400—————
2022-05-24$44.20$44.68$42.57$43.60177,000—————
2022-05-23$44.34$45.61$43.84$44.87219,100—————
2022-05-20$45.92$46.38$43.02$43.85194,100—————
2022-05-19$45.44$46.75$44.07$45.41206,400—————
2022-05-18$47.37$48.41$45.56$45.95332,300—————
2022-05-17$47.23$47.87$46.50$47.20276,400—————
2022-05-16$46.25$47.14$45.30$46.45165,900———$0.12—
2022-05-13$45.05$46.85$45.05$46.38223,100—————
2022-05-12$44.44$45.11$42.82$44.03235,500—————
2022-05-11$45.22$47.16$44.84$45.13306,100—————
2022-05-10$46.11$46.78$43.85$45.25183,300—————
2022-05-09$45.91$46.92$44.88$45.29221,800—————
2022-05-06$47.05$48.96$45.51$46.48242,500—————
2022-05-05$48.21$49.78$45.83$47.11232,600—————
2022-05-04$47.39$48.66$46.25$48.18190,800—————
2022-05-03$45.65$47.11$45.00$46.84152,000—————
2022-05-02$44.25$45.84$44.12$45.38179,200—————
2022-04-29$45.60$46.42$44.36$44.54183,600—————
2022-04-28$45.94$46.00$44.39$45.77129,200—————
2022-04-27$46.17$46.17$44.83$45.10164,200—————
2022-04-26$47.03$47.84$45.54$45.58174,500—————
2022-04-25$47.19$47.54$45.20$47.20213,700—————
2022-04-22$49.49$50.22$47.28$48.08163,600—————
2022-04-21$53.31$53.49$49.37$49.88169,100—————
2022-04-20$53.59$54.49$52.69$53.04151,200—————
2022-04-19$52.10$53.70$52.08$53.48234,800—————
2022-04-18$50.55$53.04$50.55$52.45211,700—————
2022-04-14$50.87$51.63$50.00$50.61152,800—————
2022-04-13$50.61$51.28$48.67$50.79223,000—————
2022-04-12$49.75$51.17$49.65$50.21237,800—————
2022-04-11$48.88$49.99$48.22$49.07308,100—————
2022-04-08$48.75$49.63$48.26$49.03211,300—————
2022-04-07$48.83$49.42$47.41$48.39129,400—————
2022-04-06$49.98$50.00$48.00$48.53290,400—————
2022-04-05$52.52$53.25$50.09$50.11309,300—————
2022-04-04$51.67$52.82$50.60$52.42268,700—————
2022-04-01$51.56$52.38$50.65$51.26165,900—————
2022-03-31$51.02$52.35$50.50$51.09252,600—————
2022-03-30$52.76$53.49$50.95$51.34305,400—————
2022-03-29$51.78$53.04$50.80$52.61230,500—————
2022-03-28$54.21$54.21$51.76$52.15259,200—————
2022-03-25$53.58$54.59$52.53$54.55197,800—————
2022-03-24$52.73$53.82$51.51$53.69238,000—————
2022-03-23$52.38$53.66$52.12$52.42226,500—————
2022-03-22$54.91$54.91$51.00$52.33467,100—————
2022-03-21$53.80$55.34$52.60$54.66315,500—————
2022-03-18$56.64$57.10$53.23$53.70747,800—————
2022-03-17$51.65$56.85$51.50$56.84605,600—————
2022-03-16$50.00$51.44$49.89$51.35473,000—————
2022-03-15$49.38$50.03$48.27$49.42395,100—————
2022-03-14$48.48$50.34$47.58$49.13610,600—————
2022-03-11$46.08$48.76$45.96$47.61820,600—————
2022-03-10$42.99$45.83$42.50$45.76418,800—————
2022-03-09$41.51$44.25$41.22$43.64453,000—————
2022-03-08$41.20$42.64$40.59$40.74322,900—————
2022-03-07$42.71$44.11$41.56$41.63494,800—————
2022-03-04$42.02$43.29$41.63$42.83382,900—————
2022-03-03$41.36$42.84$41.09$42.57347,300—————
2022-03-02$40.16$41.28$39.99$41.08199,400—————
2022-03-01$40.23$40.59$39.28$39.50412,100—————
2022-02-28$38.26$40.21$38.09$40.06458,300———$0.12—
2022-02-25$36.33$38.90$36.29$38.72405,900—————
2022-02-24$34.25$36.18$33.85$36.07382,200—————
2022-02-23$36.75$37.40$35.07$35.13280,300—————
2022-02-22$34.13$36.86$33.93$36.64660,900—————
2022-02-18$39.63$39.63$32.62$34.20904,200—————
2022-02-17$40.81$41.52$40.55$41.16186,700—————
2022-02-16$41.45$41.98$41.15$41.39119,800—————
2022-02-15$41.08$41.96$40.85$41.63159,900—————
2022-02-14$41.10$41.44$40.47$40.96408,800—————
2022-02-11$41.08$42.59$41.06$42.05157,500—————
2022-02-10$41.43$42.68$41.08$41.33243,100—————
2022-02-09$42.52$43.44$42.14$42.26178,900—————
2022-02-08$40.90$42.19$40.90$42.14191,500—————
2022-02-07$40.53$41.26$40.01$40.90128,200—————
2022-02-04$40.70$40.97$39.73$40.55220,000—————
2022-02-03$42.01$42.70$40.91$40.92261,800—————
2022-02-02$42.60$42.85$41.73$42.44215,200—————
2022-02-01$42.28$42.92$41.76$42.45194,300—————
2022-01-31$40.79$42.10$40.57$42.09193,300—————
2022-01-28$41.69$41.78$39.51$41.15296,500—————
2022-01-27$42.48$43.80$41.33$41.64127,200—————
2022-01-26$41.99$43.10$41.30$42.13187,300—————
2022-01-25$41.31$41.81$40.07$41.47198,200—————
2022-01-24$40.89$42.30$40.02$42.01300,000—————
2022-01-21$41.87$43.22$40.61$41.64290,300—————
2022-01-20$43.72$44.18$42.03$42.15193,900—————
2022-01-19$45.01$45.21$43.77$43.92121,800—————
2022-01-18$45.39$45.39$44.04$44.42144,600—————
2022-01-14$45.11$46.24$44.76$45.7291,900—————
2022-01-13$45.36$46.44$45.33$45.5594,300—————
2022-01-12$45.63$46.01$45.29$45.48113,700—————
2022-01-11$45.74$45.74$44.53$44.96118,900—————
2022-01-10$45.31$45.55$44.16$45.31158,800—————
2022-01-07$46.78$46.95$45.38$45.60144,900—————
2022-01-06$46.15$47.08$45.30$46.82140,200—————
2022-01-05$46.94$47.52$45.83$45.91159,100—————
2022-01-04$46.57$47.45$46.57$46.85128,500—————
2022-01-03$47.36$48.46$46.13$46.59240,100—————
2021-12-31$46.85$47.69$46.64$47.25142,300—————
2021-12-30$46.47$47.80$46.32$47.11240,900—————
2021-12-29$45.69$46.54$45.57$46.32116,000—————
2021-12-28$46.86$47.15$45.62$45.76175,500—————
2021-12-27$45.42$46.95$45.19$46.89123,100—————
2021-12-23$44.30$45.49$44.03$45.15102,000—————
2021-12-22$43.88$44.66$43.55$44.3698,700—————
2021-12-21$43.60$44.23$43.34$43.87153,100—————
2021-12-20$42.53$43.31$41.69$43.13183,200—————
2021-12-17$43.51$44.19$42.42$43.28988,200—————
2021-12-16$45.20$45.54$43.38$43.82192,700—————
2021-12-15$44.00$45.05$42.91$44.99264,900—————
2021-12-14$42.25$44.12$42.01$43.94313,700—————
2021-12-13$46.34$46.40$42.44$42.46390,400—————
2021-12-10$46.69$46.90$45.85$46.82163,600—————
2021-12-09$45.73$46.59$45.43$46.26174,500—————
2021-12-08$46.58$46.68$45.81$46.18198,100—————
2021-12-07$45.08$46.29$45.01$46.02259,200—————
2021-12-06$45.05$45.05$43.68$44.30272,400—————
2021-12-03$45.63$45.68$43.80$44.39231,200—————
2021-12-02$44.63$45.63$44.22$45.30276,800—————
2021-12-01$46.59$46.84$43.73$43.78244,800—————
2021-11-30$46.36$46.69$45.25$45.29324,400—————
2021-11-29$48.05$48.20$46.39$46.89185,500—————
2021-11-26$46.50$46.96$45.27$46.93201,800—————
2021-11-24$48.37$48.77$47.77$48.17152,600—————
2021-11-23$47.99$49.19$47.99$48.75190,400—————
2021-11-22$47.94$49.22$47.57$47.96279,500—————
2021-11-19$48.42$48.56$47.28$48.06244,700—————
2021-11-18$49.32$49.75$48.53$48.90284,600—————
2021-11-17$49.70$50.01$48.66$49.44186,200—————
2021-11-16$49.90$49.96$49.09$49.72195,100—————
2021-11-15$50.31$50.35$49.30$49.74171,800—————
2021-11-12$50.34$50.95$49.89$50.31201,000—————
2021-11-11$48.71$50.69$48.70$49.57238,300—————
2021-11-10$49.45$50.21$48.35$48.50210,500—————
2021-11-09$49.90$50.19$49.08$49.83228,700—————
2021-11-08$48.52$50.14$48.21$50.08303,400———$0.12—
2021-11-05$47.36$48.51$47.13$48.06228,600—————
2021-11-04$49.72$50.17$47.04$47.13345,000—————
2021-11-03$48.42$49.96$48.42$49.64522,400—————
2021-11-02$49.23$49.37$48.15$48.39426,300—————
2021-11-01$49.68$50.40$48.23$48.31504,600—————
2021-10-29$49.00$50.48$47.39$48.60685,100—————
2021-10-28$44.74$46.05$44.58$45.83228,500—————
2021-10-27$45.12$45.12$43.87$44.22246,800—————
2021-10-26$46.56$46.85$44.79$45.59238,900—————
2021-10-25$45.63$46.58$44.55$46.45426,700—————
2021-10-22$44.50$45.43$44.02$45.27266,200—————
2021-10-21$44.70$44.89$43.22$44.35218,400—————
2021-10-20$44.36$44.92$44.06$44.70178,800—————
2021-10-19$45.13$45.19$44.17$44.39173,000—————
2021-10-18$44.17$45.25$44.17$44.96195,900—————
2021-10-15$45.31$45.32$44.25$44.27170,300—————
2021-10-14$44.80$44.96$44.16$44.42129,500—————
2021-10-13$44.97$44.97$42.91$44.23161,200—————
2021-10-12$44.85$45.20$44.01$44.43188,400—————
2021-10-11$44.80$45.91$44.74$44.95238,300—————
2021-10-08$45.00$45.03$44.17$44.21151,300—————
2021-10-07$43.95$44.94$43.87$44.61251,600—————
2021-10-06$42.93$43.56$41.88$43.48189,000—————
2021-10-05$42.34$43.78$41.99$43.76263,100—————
2021-10-04$42.31$42.65$41.23$42.07174,600—————
2021-10-01$40.63$42.70$40.34$42.13337,000—————
2021-09-30$40.58$41.19$39.69$39.75396,000—————
2021-09-29$40.27$40.41$39.32$40.21163,600—————
2021-09-28$40.99$41.14$39.50$40.14217,500—————
2021-09-27$39.32$40.49$39.06$40.18186,800—————
2021-09-24$38.15$39.51$38.02$39.00253,800—————
2021-09-23$36.82$38.27$36.75$38.19277,500—————
2021-09-22$36.08$36.75$36.03$36.44134,600—————
2021-09-21$35.70$35.83$34.63$35.70140,400—————
2021-09-20$35.00$35.50$34.44$35.39167,300—————
2021-09-17$36.85$36.85$35.21$36.10551,500—————
2021-09-16$36.95$36.97$36.26$36.84108,700—————
2021-09-15$36.53$37.18$36.37$37.02250,900—————
2021-09-14$37.46$37.46$36.34$36.53174,600—————
2021-09-13$38.14$38.30$36.51$37.35161,900—————
2021-09-10$37.88$38.39$37.58$37.81160,400—————
2021-09-09$36.38$37.90$36.38$37.50212,900—————
2021-09-08$37.00$37.00$36.08$36.63125,000—————
2021-09-07$37.60$37.83$36.78$37.00118,100—————
2021-09-03$38.08$38.15$36.75$37.64134,400—————
2021-09-02$37.41$38.10$37.31$37.81195,000—————
2021-09-01$36.51$37.44$35.84$37.24174,500—————
2021-08-31$35.76$36.56$35.47$36.50148,500—————
2021-08-30$36.64$36.87$35.80$36.15173,000—————
2021-08-27$34.77$36.55$34.77$36.51198,100—————
2021-08-26$34.80$35.08$34.06$34.59138,000—————
2021-08-25$34.33$35.25$34.20$34.84189,500—————
2021-08-24$34.79$35.38$34.38$34.47116,400—————
2021-08-23$34.30$35.09$34.22$34.67181,400—————
2021-08-20$33.36$34.28$33.36$34.05194,500—————
2021-08-19$34.25$35.20$33.46$33.56329,100—————
2021-08-18$35.39$35.80$34.88$34.90293,700—————
2021-08-17$35.89$36.09$35.22$35.60137,000—————
2021-08-16$36.33$36.51$35.48$36.20192,900—————
2021-08-13$37.15$37.56$36.65$36.75112,600—————
2021-08-12$37.45$37.60$36.60$37.32183,300—————
2021-08-11$37.93$38.12$36.72$37.52208,700—————
2021-08-10$36.21$37.96$35.99$37.65345,000—————
2021-08-09$35.98$36.34$35.04$36.19607,100—————
2021-08-06$35.94$36.43$35.21$35.58282,800—————
2021-08-05$35.43$35.58$34.39$35.37301,400—————
2021-08-04$35.40$36.26$34.77$35.01410,500—————
2021-08-03$33.85$35.80$33.62$35.38632,000—————
2021-08-02$33.61$34.95$33.17$33.59525,200—————
2021-07-30$33.20$35.03$33.13$33.45493,000—————
2021-07-29$31.56$32.90$31.56$32.75215,800—————
2021-07-28$31.80$31.98$30.37$31.57187,200—————
2021-07-27$30.16$31.43$29.69$31.20366,200—————
2021-07-26$29.85$30.87$29.85$30.49144,700—————
2021-07-23$28.73$29.91$28.40$29.75187,700—————
2021-07-22$29.10$29.10$28.35$28.55117,400—————
2021-07-21$29.42$29.99$28.86$28.96255,200—————
2021-07-20$28.53$29.38$28.17$28.96189,600—————
2021-07-19$28.27$29.09$27.83$28.24227,300—————
2021-07-16$30.47$30.67$29.16$29.21142,800—————
2021-07-15$29.98$30.76$29.71$30.28108,000—————
2021-07-14$29.61$30.24$29.27$30.12154,000—————
2021-07-13$29.83$30.05$29.24$29.60117,300—————
2021-07-12$29.05$30.07$28.75$29.87150,400—————
2021-07-09$28.84$29.72$28.59$29.3287,100—————
2021-07-08$27.74$28.89$27.54$28.31173,900—————
2021-07-07$28.15$28.67$27.61$28.58142,500—————
2021-07-06$29.74$29.74$27.87$28.27165,100—————
2021-07-02$30.50$30.56$29.29$29.53165,000—————
2021-07-01$30.24$30.65$29.77$30.20185,100—————
2021-06-30$29.54$30.27$29.51$29.86109,300—————
2021-06-29$29.73$30.00$29.55$29.71116,300—————
2021-06-28$29.75$29.75$28.87$29.34203,200—————
2021-06-25$30.00$30.51$29.70$29.72495,200—————
2021-06-24$29.50$30.01$29.01$29.90138,200—————
2021-06-23$29.80$29.82$29.05$29.23177,100—————
2021-06-22$29.71$29.93$28.85$29.57215,400—————
2021-06-21$28.02$30.27$27.82$29.71741,200—————
2021-06-18$27.80$28.15$27.22$27.46336,200—————
2021-06-17$29.35$29.35$27.42$28.15208,200—————
2021-06-16$29.83$29.83$28.99$29.35118,300—————
2021-06-15$29.56$30.10$29.16$29.94106,100—————
2021-06-14$30.59$31.12$29.27$29.42171,300—————
2021-06-11$30.88$31.33$30.49$30.6258,300—————
2021-06-10$31.78$31.85$30.48$30.58114,800—————
2021-06-09$31.48$32.25$31.16$31.35162,000—————
2021-06-08$31.59$31.67$30.58$31.56201,400—————
2021-06-07$32.57$32.76$31.47$31.68189,900—————
2021-06-04$32.56$32.68$32.09$32.5774,400—————
2021-06-03$32.22$32.53$31.82$32.49144,300—————
2021-06-02$32.75$32.75$31.95$32.44161,800—————
2021-06-01$32.23$32.78$31.70$32.75163,900—————
2021-05-28$32.37$32.37$31.02$31.66212,400—————
2021-05-27$32.29$32.83$32.13$32.17220,200—————
2021-05-26$31.15$31.88$31.02$31.86193,700—————
2021-05-25$31.26$31.74$31.03$31.06191,700—————
2021-05-24$30.52$31.30$30.25$31.16132,800—————
2021-05-21$30.01$30.62$29.78$30.43182,700—————
2021-05-20$29.79$29.84$28.88$29.54159,900—————
2021-05-19$29.77$30.18$29.19$29.78182,700—————
2021-05-18$31.47$31.54$30.46$30.48145,400—————
2021-05-17$30.97$31.59$30.58$31.44138,500—————
2021-05-14$30.46$31.20$30.19$31.14175,200—————
2021-05-13$30.08$30.76$29.21$30.13182,000—————
2021-05-12$30.54$31.10$29.88$29.94317,900—————
2021-05-11$30.48$31.01$30.10$30.70189,000—————
2021-05-10$32.01$32.42$30.86$30.98270,000—————
2021-05-07$31.32$31.81$30.84$31.77264,200—————
2021-05-06$32.61$32.63$31.01$31.49224,500—————
2021-05-05$32.57$33.28$32.05$32.67195,800—————
2021-05-04$31.30$32.31$31.05$32.25232,200—————
2021-05-03$30.07$32.02$30.07$31.62467,700—————
2021-04-30$31.28$32.00$28.44$29.08439,600—————
2021-04-29$31.48$31.62$30.32$30.62214,400—————
2021-04-28$30.61$31.17$30.12$30.93195,200—————
2021-04-27$29.00$30.65$28.54$30.29580,200—————
2021-04-26$28.98$29.74$28.81$28.98290,600—————
2021-04-23$27.63$29.05$27.49$28.75169,100—————
2021-04-22$28.32$28.44$27.44$27.45165,500—————
2021-04-21$27.27$28.43$27.12$28.32135,100—————
2021-04-20$28.17$28.21$26.95$27.42209,700—————
2021-04-19$29.18$29.29$27.91$28.49162,300—————
2021-04-16$29.11$29.35$28.55$29.11402,400—————
2021-04-15$29.25$29.71$28.34$28.7484,200—————
2021-04-14$28.58$29.83$28.58$29.14134,300—————
2021-04-13$29.02$29.02$28.19$28.44112,400—————
2021-04-12$28.79$29.57$28.60$29.04168,400—————
2021-04-09$27.48$28.62$27.12$28.57167,300—————
2021-04-08$27.24$27.29$26.71$27.2899,300—————
2021-04-07$27.69$27.69$26.95$27.25106,200—————
2021-04-06$27.82$28.46$27.32$27.62114,100—————
2021-04-05$28.34$28.34$27.44$27.80160,500—————
2021-04-01$26.80$27.93$26.80$27.93301,200—————
2021-03-31$27.25$27.72$26.41$26.82255,200—————
2021-03-30$27.44$28.23$27.01$27.29132,600—————
2021-03-29$27.19$28.38$27.19$27.34194,400—————
2021-03-26$26.89$27.81$26.74$27.32158,000—————
2021-03-25$25.62$26.72$25.55$26.30212,000—————
2021-03-24$26.22$27.31$25.95$25.97150,000—————
2021-03-23$26.64$26.81$25.68$25.77213,400—————
2021-03-22$27.50$27.63$26.57$26.99142,300—————
2021-03-19$27.98$28.02$26.76$27.34542,900—————
2021-03-18$28.27$30.37$27.84$28.11482,600—————
2021-03-17$27.67$28.48$27.13$28.22166,900—————
2021-03-16$28.46$28.70$27.73$27.77136,900—————
2021-03-15$29.08$29.38$27.98$28.72209,800—————
2021-03-12$29.06$29.47$28.63$29.08220,800—————
2021-03-11$29.41$29.63$28.60$28.95340,500—————
2021-03-10$28.17$29.30$28.17$28.94441,400—————
2021-03-09$29.25$29.34$27.91$28.16358,400—————
2021-03-08$28.78$29.58$28.38$29.03457,100—————
2021-03-05$27.68$28.73$27.13$28.56327,600—————
2021-03-04$28.55$28.94$26.87$27.06250,800—————
2021-03-03$28.33$28.80$28.00$28.44362,300—————
2021-03-02$29.10$29.28$28.34$28.34159,200—————
2021-03-01$28.53$29.40$28.53$29.14354,700—————
2021-02-26$28.03$28.47$27.49$27.80272,900—————
2021-02-25$28.97$29.20$27.61$27.75173,500—————
2021-02-24$29.32$29.77$28.64$28.74214,500—————
2021-02-23$29.50$29.73$28.02$29.00282,100—————
2021-02-22$28.77$30.43$28.66$29.65447,200—————
2021-02-19$28.98$30.08$27.84$28.51705,600—————
2021-02-18$27.06$27.35$26.51$26.59205,700—————
2021-02-17$28.50$28.90$27.00$27.43513,400—————
2021-02-16$25.46$30.32$25.06$28.711,058,900—————
2021-02-12$24.91$25.30$24.21$25.1585,800—————
2021-02-11$25.13$25.41$24.00$25.03121,800—————
2021-02-10$25.60$25.60$24.88$25.16136,700—————
2021-02-09$24.80$25.51$24.29$25.37172,800—————
2021-02-08$24.00$24.88$24.00$24.67188,700—————
2021-02-05$23.68$24.13$23.47$23.93116,700—————
2021-02-04$23.23$23.49$22.68$23.2795,500—————
2021-02-03$23.12$23.27$22.90$23.1386,500—————
2021-02-02$22.63$23.40$22.14$23.17139,700—————
2021-02-01$21.36$22.41$21.36$22.29136,600—————
2021-01-29$22.26$22.74$21.28$21.32121,500—————
2021-01-28$22.99$23.19$22.08$22.17152,000—————
2021-01-27$22.74$23.23$22.22$22.51158,400—————
2021-01-26$23.63$23.70$23.00$23.29117,400—————
2021-01-25$24.70$24.93$22.50$23.25264,900—————
2021-01-22$21.91$22.80$21.77$22.77110,000—————
2021-01-21$22.67$22.81$22.06$22.3595,800—————
2021-01-20$22.49$22.80$22.21$22.5484,300—————
2021-01-19$22.25$22.68$21.67$22.5078,900—————
2021-01-15$22.36$22.66$21.78$21.8790,100—————
2021-01-14$22.63$23.00$22.51$22.6389,700—————
2021-01-13$22.86$22.94$22.32$22.4891,300—————
2021-01-12$22.48$22.99$22.28$22.9180,000—————
2021-01-11$21.74$22.47$21.50$22.1558,600—————
2021-01-08$22.75$22.87$21.90$22.11114,500—————
2021-01-07$22.47$22.80$21.92$22.6697,700—————
2021-01-06$21.07$22.46$21.07$22.20192,700—————
2021-01-05$19.81$20.95$19.81$20.51124,600—————
2021-01-04$20.28$20.55$19.59$19.78110,300—————
2020-12-31$19.92$20.73$19.77$19.99204,300—————
2020-12-30$19.55$19.99$19.41$19.8962,300—————
2020-12-29$19.97$19.97$19.06$19.3674,500—————
2020-12-28$19.87$20.36$19.72$19.84118,700—————
2020-12-24$19.70$19.89$19.43$19.6586,800—————
2020-12-23$19.44$20.00$19.30$19.6398,900—————
2020-12-22$19.90$20.24$19.22$19.2693,400—————
2020-12-21$20.04$20.40$19.55$20.10236,300—————
2020-12-18$20.65$21.27$20.39$20.39404,500—————
2020-12-17$20.16$20.55$19.81$20.50122,700—————
2020-12-16$20.30$20.47$19.67$20.01137,100—————
2020-12-15$19.88$20.23$19.77$20.19139,400—————
2020-12-14$20.10$20.16$19.56$19.68148,600—————
2020-12-11$20.05$20.35$19.55$19.78151,100—————
2020-12-10$20.35$20.71$19.79$20.35119,200—————
2020-12-09$20.30$21.07$20.10$20.55141,000—————
2020-12-08$19.51$20.55$19.50$20.29176,100—————
2020-12-07$20.88$20.97$19.36$19.70154,800—————
2020-12-04$18.84$20.55$18.72$20.45280,800—————
2020-12-03$18.31$18.82$18.07$18.64170,600—————
2020-12-02$18.17$18.35$18.00$18.2476,500—————
2020-12-01$18.02$18.26$17.46$18.22144,600—————
2020-11-30$18.26$18.36$17.73$17.77136,600—————
2020-11-27$18.51$18.62$18.27$18.4651,900—————
2020-11-25$19.33$19.33$18.50$18.6286,800—————
2020-11-24$18.50$19.50$18.30$19.44205,600—————
2020-11-23$17.45$18.30$17.32$18.19135,400—————
2020-11-20$16.98$17.37$16.89$17.22110,800—————
2020-11-19$16.94$17.13$16.54$17.0976,100—————
2020-11-18$17.63$17.97$17.03$17.03137,200—————
2020-11-17$17.35$17.92$16.99$17.56131,000—————
2020-11-16$17.33$17.82$16.91$17.61130,400—————
2020-11-13$16.67$16.90$16.40$16.88114,800—————
2020-11-12$16.57$16.62$16.20$16.53133,700—————
2020-11-11$16.99$17.13$16.62$16.7975,100—————
2020-11-10$16.83$17.18$16.75$17.01202,500—————
2020-11-09$16.47$17.48$16.31$16.56202,100—————
2020-11-06$15.88$16.34$15.52$15.71193,400—————
2020-11-05$14.81$15.92$14.81$15.80243,500—————
2020-11-04$15.32$15.70$14.65$14.74266,300—————
2020-11-03$15.92$16.05$15.52$15.65153,200—————
2020-11-02$15.51$15.62$15.29$15.60128,500—————
2020-10-30$14.87$15.85$14.53$15.22188,200—————
2020-10-29$14.13$14.99$14.10$14.94124,500—————
2020-10-28$14.80$14.87$14.17$14.29174,700—————
2020-10-27$15.35$15.36$15.07$15.18137,900—————
2020-10-26$15.34$15.49$15.06$15.43112,400—————
2020-10-23$15.60$15.95$15.38$15.70193,500—————
2020-10-22$15.28$15.61$15.11$15.5182,200—————
2020-10-21$15.52$15.73$15.09$15.19135,000—————
2020-10-20$15.11$15.70$15.07$15.47152,700—————
2020-10-19$14.73$15.14$14.56$14.96309,300—————
2020-10-16$14.34$15.11$14.34$14.72192,400—————
2020-10-15$14.04$14.46$14.03$14.45157,800—————
2020-10-14$14.41$14.61$14.24$14.3162,400—————
2020-10-13$13.98$14.54$13.93$14.34192,200—————
2020-10-12$14.23$14.40$13.97$14.22140,600—————
2020-10-09$14.69$14.69$14.31$14.33108,400—————
2020-10-08$14.43$14.61$14.25$14.5386,500—————
2020-10-07$14.10$14.41$14.01$14.22134,200—————
2020-10-06$14.20$14.29$13.93$13.95174,100—————
2020-10-05$13.88$14.23$13.86$13.9788,300—————
2020-10-02$12.84$13.77$12.84$13.68119,600—————
2020-10-01$12.87$13.19$12.75$13.14167,000—————
2020-09-30$12.75$13.37$12.75$12.88177,000—————
2020-09-29$12.58$12.75$12.35$12.63152,900—————
2020-09-28$12.37$13.05$12.37$12.63175,500—————
2020-09-25$11.86$12.32$11.86$12.19259,500—————
2020-09-24$11.97$12.22$11.73$12.00165,600—————
2020-09-23$12.11$12.46$11.91$11.96228,800—————
2020-09-22$12.25$12.50$12.03$12.20143,000—————
2020-09-21$12.29$12.40$11.62$12.28341,800—————
2020-09-18$12.72$12.85$12.34$12.77433,200—————
2020-09-17$12.32$12.98$12.25$12.65149,000—————
2020-09-16$12.29$12.72$12.12$12.48204,500—————
2020-09-15$12.29$12.66$12.08$12.29125,300—————
2020-09-14$12.31$12.45$12.15$12.23106,800—————
2020-09-11$12.43$12.79$12.13$12.25222,600—————
2020-09-10$13.19$13.24$12.36$12.40164,200—————
2020-09-09$13.26$13.35$12.98$13.1392,000—————
2020-09-08$13.69$13.69$13.00$13.16108,500—————
2020-09-04$14.09$14.17$13.57$13.86116,500—————
2020-09-03$13.94$14.13$13.45$13.72150,100—————
2020-09-02$13.36$13.91$13.21$13.86199,100—————
2020-09-01$12.58$13.43$12.42$13.40173,200—————
2020-08-31$13.79$13.79$12.70$12.73377,600—————
2020-08-28$13.50$13.93$13.27$13.87225,200—————
2020-08-27$13.14$13.49$12.97$13.39186,500—————
2020-08-26$13.26$13.33$12.89$13.0799,200—————
2020-08-25$13.91$13.91$13.25$13.3093,900—————
2020-08-24$13.29$13.73$13.12$13.72115,800—————
2020-08-21$13.62$13.74$12.72$13.19297,300—————
2020-08-20$13.79$13.98$13.39$13.83204,200—————
2020-08-19$13.73$14.28$13.67$14.01235,600—————
2020-08-18$13.89$14.07$13.48$13.81168,200—————
2020-08-17$13.89$14.12$13.80$13.95284,500—————
2020-08-14$13.91$14.10$13.70$13.90217,800—————
2020-08-13$13.87$14.28$13.72$14.11225,500—————
2020-08-12$13.76$14.11$13.36$14.05267,300—————
2020-08-11$13.48$14.24$13.47$13.53463,000—————
2020-08-10$12.76$13.32$12.76$13.20258,500—————
2020-08-07$12.36$12.83$12.36$12.75168,500—————
2020-08-06$12.43$12.69$12.37$12.52163,300—————
2020-08-05$12.57$12.64$12.31$12.54162,400—————
2020-08-04$12.15$12.42$12.15$12.30263,000—————
2020-08-03$12.79$12.81$12.07$12.10340,400—————
2020-07-31$12.10$13.48$12.10$12.45439,500—————
2020-07-30$11.74$12.07$11.70$11.92284,400—————
2020-07-29$11.70$12.19$11.58$12.06256,300—————
2020-07-28$11.90$12.00$11.62$11.70172,600—————
2020-07-27$11.73$12.07$11.61$11.91382,100—————
2020-07-24$11.76$12.22$11.72$11.80153,400—————
2020-07-23$11.51$12.07$11.33$11.74296,500—————
2020-07-22$11.68$11.72$11.30$11.60110,900—————
2020-07-21$11.44$11.92$11.44$11.76201,700—————
2020-07-20$11.55$11.75$11.15$11.27169,700—————
2020-07-17$11.36$11.87$11.36$11.68236,100—————
2020-07-16$11.43$11.66$11.15$11.35190,500—————
2020-07-15$11.22$11.74$11.05$11.47342,100—————
2020-07-14$10.89$10.96$10.54$10.81324,900—————
2020-07-13$10.79$11.15$10.69$10.90305,900—————
2020-07-10$10.40$10.74$10.40$10.60197,400—————
2020-07-09$10.89$11.00$10.38$10.44150,900—————
2020-07-08$11.30$11.39$10.90$10.97129,700—————
2020-07-07$11.67$11.70$11.30$11.40157,400—————
2020-07-06$11.81$11.96$11.64$11.83119,400—————
2020-07-02$11.33$11.98$11.25$11.55185,300—————
2020-07-01$11.75$11.92$10.90$10.98104,200—————
2020-06-30$11.56$11.77$11.35$11.74131,900—————
2020-06-29$11.22$12.06$11.13$11.70176,800—————
2020-06-26$11.07$11.13$10.35$11.01318,900—————
2020-06-25$10.78$11.20$10.28$11.17183,100—————
2020-06-24$11.23$11.40$10.88$10.94226,900—————
2020-06-23$11.76$11.76$11.23$11.51154,800—————
2020-06-22$11.27$11.85$11.03$11.47160,200—————
2020-06-19$11.80$11.88$11.40$11.52325,500—————
2020-06-18$12.03$12.38$11.41$11.65221,200—————
2020-06-17$12.93$12.93$11.98$12.27233,100—————
2020-06-16$13.38$13.57$12.80$12.98203,900—————
2020-06-15$12.26$12.84$12.07$12.72165,900—————
2020-06-12$12.60$13.06$12.38$12.89173,500—————
2020-06-11$14.00$14.10$11.92$11.98212,200—————
2020-06-10$16.01$16.09$14.25$14.38241,100—————
2020-06-09$16.01$16.39$15.83$16.11258,700—————
2020-06-08$16.02$16.72$15.90$16.52475,300—————
2020-06-05$14.84$16.15$14.84$15.77290,700—————
2020-06-04$12.96$14.12$12.81$14.03401,400—————
2020-06-03$13.07$13.46$12.95$13.10185,200—————
2020-06-02$12.34$12.84$12.23$12.75244,400—————
2020-06-01$11.87$12.69$11.70$12.11242,700—————
2020-05-29$12.28$12.56$11.53$11.84270,800—————
2020-05-28$12.80$12.80$12.17$12.23222,000—————
2020-05-27$12.67$12.87$12.11$12.63213,200—————
2020-05-26$11.67$12.56$11.65$12.37467,900—————
2020-05-22$11.50$11.66$11.01$11.15100,200—————
2020-05-21$11.33$11.71$11.18$11.48137,400—————
2020-05-20$11.07$11.50$11.00$11.37165,400—————
2020-05-19$11.30$11.45$10.81$10.86138,400—————
2020-05-18$11.08$11.62$11.08$11.42359,100—————
2020-05-15$10.84$10.92$10.51$10.55158,800—————
2020-05-14$10.11$10.92$9.76$10.82170,100—————
2020-05-13$11.27$11.32$10.11$10.45247,300—————
2020-05-12$11.49$12.08$11.37$11.39209,400—————
2020-05-11$11.31$11.65$11.00$11.52172,400—————
2020-05-08$10.99$11.78$10.97$11.69224,200—————
2020-05-07$11.52$11.72$10.87$11.01206,800—————
2020-05-06$12.06$12.64$11.23$11.30345,500—————
2020-05-05$11.85$12.86$11.69$12.21602,400—————
2020-05-04$12.00$12.00$11.19$11.45345,300—————
2020-05-01$13.17$13.98$12.22$12.27711,400—————
2020-04-30$12.09$13.13$11.72$12.18397,400—————
2020-04-29$11.25$12.44$11.12$12.32328,400—————
2020-04-28$10.88$11.10$10.35$10.87243,100—————
2020-04-27$9.51$10.65$9.35$10.52252,200—————
2020-04-24$9.57$9.66$8.93$9.48118,600—————
2020-04-23$9.17$9.85$9.17$9.33164,200—————
2020-04-22$9.08$9.34$8.80$9.16219,400—————
2020-04-21$8.61$8.98$8.49$8.82269,800—————
2020-04-20$10.24$10.33$8.99$9.01255,400—————
2020-04-17$10.23$10.79$9.72$10.51224,200—————
2020-04-16$9.81$10.11$9.14$9.87296,400—————
2020-04-15$11.23$11.31$9.85$9.88169,400—————
2020-04-14$12.21$12.55$11.61$11.78344,100—————
2020-04-13$11.73$12.28$11.19$11.90303,900—————
2020-04-09$12.10$12.34$11.21$11.64344,400—————
2020-04-08$11.66$12.13$11.20$11.73251,700—————
2020-04-07$11.69$12.42$11.10$11.38292,700—————
2020-04-06$10.16$11.50$10.16$11.24314,700—————
2020-04-03$11.50$11.92$9.30$9.76481,100—————
2020-04-02$9.87$11.90$9.77$11.54735,400—————
2020-04-01$9.00$10.10$8.83$10.00321,900—————
2020-03-31$8.60$9.62$8.19$9.54467,200—————
2020-03-30$8.99$8.99$8.06$8.54424,800—————
2020-03-27$9.49$9.49$8.65$8.94457,900—————
2020-03-26$10.12$10.60$9.63$9.98485,400—————
2020-03-25$10.66$11.17$10.02$10.06396,000—————
2020-03-24$12.15$12.40$10.33$10.53361,400—————
2020-03-23$12.46$12.48$11.20$11.72322,900—————
2020-03-20$13.20$13.20$11.87$12.88508,000—————
2020-03-19$12.25$14.34$12.13$13.11352,000—————
2020-03-18$12.63$13.68$11.42$12.40243,500—————
2020-03-17$12.63$13.51$10.63$13.49452,800—————
2020-03-16$8.50$13.09$8.50$12.23555,100—————
2020-03-13$8.97$10.70$8.12$10.70433,600—————
2020-03-12$8.54$9.25$8.26$8.51449,200—————
2020-03-11$9.93$10.29$9.22$9.33334,700—————
2020-03-10$9.78$10.23$8.99$10.14356,500—————
2020-03-09$11.48$11.48$9.37$9.38447,600—————
2020-03-06$13.15$13.31$11.94$12.07530,600—————
2020-03-05$14.26$14.42$13.75$13.80414,500—————
2020-03-04$14.88$14.88$14.06$14.66332,100—————
2020-03-03$14.39$15.06$14.21$14.63434,000—————
2020-03-02$14.71$14.72$13.82$14.07390,400—————
2020-02-28$14.20$14.71$14.10$14.531,287,200—————
2020-02-27$14.05$15.24$14.05$14.25469,000—————
2020-02-26$14.22$14.46$14.11$14.27481,900—————
2020-02-25$16.41$16.43$14.20$14.20603,900—————
2020-02-24$17.19$17.30$16.02$16.51281,400—————
2020-02-21$18.19$19.37$17.32$17.73712,400—————
2020-02-20$19.49$20.03$19.48$19.54135,300—————
2020-02-19$19.31$19.78$19.20$19.54485,700—————
2020-02-18$19.39$19.41$18.86$19.21167,900—————
2020-02-14$18.89$19.45$18.84$19.41119,900—————
2020-02-13$19.07$19.44$18.59$18.84164,700—————
2020-02-12$19.42$19.84$18.75$19.29219,300—————
2020-02-11$18.94$19.62$18.91$19.42134,900—————
2020-02-10$18.71$18.77$18.35$18.75153,900—————
2020-02-07$19.12$19.12$18.57$18.7898,000—————
2020-02-06$20.12$20.19$19.22$19.30140,200—————
2020-02-05$19.76$20.07$19.45$20.00254,000—————
2020-02-04$19.46$19.60$18.98$19.36391,400—————
2020-02-03$18.98$19.33$18.82$19.04257,000—————
2020-01-31$18.89$18.99$18.47$18.72298,800—————
2020-01-30$18.40$19.02$18.03$19.02244,300—————
2020-01-29$18.32$18.70$18.24$18.64192,600—————
2020-01-28$18.38$18.38$17.87$18.13215,200—————
2020-01-27$18.11$18.39$17.77$18.08312,000—————
2020-01-24$18.10$18.67$17.83$18.49515,500—————
2020-01-23$17.55$18.08$17.24$18.08445,700—————
2020-01-22$16.87$17.60$16.78$17.60305,700—————
2020-01-21$16.34$16.89$16.18$16.78298,200—————
2020-01-17$16.61$16.65$16.37$16.50178,100—————
2020-01-16$16.33$16.73$16.33$16.56107,300—————
2020-01-15$16.32$16.59$15.94$16.22138,000—————
2020-01-14$15.99$16.82$15.96$16.45143,900—————
2020-01-13$15.88$16.29$15.70$16.00256,500—————
2020-01-10$16.22$16.22$15.83$15.86265,700—————
2020-01-09$17.28$17.28$16.12$16.24342,700—————
2020-01-08$17.87$17.90$16.96$17.14278,600—————
2020-01-07$18.14$18.34$17.82$17.92142,900—————
2020-01-06$18.89$19.02$18.30$18.32164,400—————
2020-01-03$19.41$19.61$18.40$19.06236,800—————
2020-01-02$20.05$20.24$19.46$19.81198,800—————
2019-12-31$19.32$20.00$19.32$19.96179,600—————
2019-12-30$19.68$19.79$19.14$19.52202,700—————
2019-12-27$20.56$20.56$19.66$19.79117,100—————
2019-12-26$20.72$20.86$20.41$20.5093,800—————
2019-12-24$20.57$20.87$20.56$20.7164,700—————
2019-12-23$20.40$20.78$19.03$20.52228,200—————
2019-12-20$21.30$21.30$20.35$20.52424,400—————
2019-12-19$21.14$21.25$20.92$21.09141,000—————
2019-12-18$20.97$21.18$20.76$21.1292,600—————
2019-12-17$20.66$21.02$20.66$20.86125,600—————
2019-12-16$20.44$21.32$20.44$20.73178,000—————
2019-12-13$20.38$20.58$20.06$20.16144,500—————
2019-12-12$19.37$20.35$19.37$20.25158,100—————
2019-12-11$19.56$19.80$19.26$19.40214,000—————
2019-12-10$20.21$20.29$19.48$19.56144,900—————
2019-12-09$20.37$20.54$20.20$20.30215,000—————
2019-12-06$20.00$20.60$20.00$20.31128,700—————
2019-12-05$19.78$20.02$19.69$19.75175,900—————
2019-12-04$19.55$20.12$19.34$19.41131,600—————
2019-12-03$19.54$19.77$19.14$19.52173,100—————
2019-12-02$20.21$20.46$19.68$19.73137,900—————
2019-11-29$20.14$20.27$19.90$20.2363,600—————
2019-11-27$20.19$20.27$19.96$20.0576,700—————
2019-11-26$20.23$20.41$19.90$20.09110,700—————
2019-11-25$19.94$20.55$19.76$20.37126,000—————
2019-11-22$19.51$19.83$19.32$19.74175,100—————
2019-11-21$20.03$20.03$19.13$19.42197,200—————
2019-11-20$20.49$20.58$19.90$20.06230,700—————
2019-11-19$20.75$20.78$20.42$20.64343,400—————
2019-11-18$21.48$21.67$20.88$20.98142,100—————
2019-11-15$22.50$22.50$21.67$21.69144,700—————
2019-11-14$22.61$22.68$22.20$22.28121,400—————
2019-11-13$23.13$23.13$22.60$22.68122,200—————
2019-11-12$23.78$23.84$23.29$23.47108,600—————
2019-11-11$23.79$24.12$23.47$23.78120,000—————
2019-11-08$24.15$24.32$23.88$24.0596,700—————
2019-11-07$24.05$24.55$23.97$24.36167,900—————
2019-11-06$24.27$24.28$23.60$23.66146,200—————
2019-11-05$23.56$24.85$23.56$24.28240,700—————
2019-11-04$22.77$23.72$22.21$23.54191,000—————
2019-11-01$20.74$22.91$20.55$22.78239,600—————
2019-10-31$23.54$23.54$22.34$22.76178,100—————
2019-10-30$23.90$24.08$23.54$23.77170,000—————
2019-10-29$23.56$24.05$23.53$23.90254,500—————
2019-10-28$23.66$24.00$23.66$23.75119,100—————
2019-10-25$22.72$23.59$22.59$23.47110,200—————
2019-10-24$23.12$23.33$22.53$22.83131,600—————
2019-10-23$22.68$23.17$22.53$22.9388,400—————
2019-10-22$22.83$23.04$22.29$22.7767,600—————
2019-10-21$22.91$23.34$22.84$22.88122,700—————
2019-10-18$23.55$23.65$22.53$22.56153,200—————
2019-10-17$23.93$24.01$23.51$23.76114,500—————
2019-10-16$23.41$24.16$23.41$23.69199,300—————
2019-10-15$23.85$24.02$23.44$23.66184,600—————
2019-10-14$23.50$24.01$23.34$23.87127,200—————
2019-10-11$23.14$23.98$23.00$23.60109,400—————
2019-10-10$22.50$22.72$22.39$22.6092,900—————
2019-10-09$23.18$23.18$22.40$22.6089,900—————
2019-10-08$23.21$23.39$22.76$22.78110,200—————
2019-10-07$23.34$23.81$23.15$23.54315,300—————
2019-10-04$23.56$23.75$23.01$23.49122,000—————
2019-10-03$23.70$23.79$23.09$23.58102,200—————
2019-10-02$23.69$23.86$23.28$23.81128,700—————
2019-10-01$25.78$26.27$23.98$24.03196,300—————
2019-09-30$25.93$25.98$25.52$25.72102,100—————
2019-09-27$25.94$26.18$25.70$25.8793,700—————
2019-09-26$25.87$26.08$25.46$25.96103,800—————
2019-09-25$25.29$26.07$25.23$25.9899,000—————
2019-09-24$26.12$26.34$25.23$25.43120,800—————
2019-09-23$25.74$26.20$25.67$26.0981,500—————
2019-09-20$26.15$26.15$25.59$26.03378,400—————
2019-09-19$26.28$26.97$26.06$26.10149,000—————
2019-09-18$26.68$26.79$25.89$26.25166,700—————
2019-09-17$26.71$26.80$26.20$26.7897,300—————
2019-09-16$26.77$27.21$26.46$26.89113,600—————
2019-09-13$26.69$27.22$26.03$26.93157,600—————
2019-09-12$26.38$26.42$25.35$26.33112,400—————
2019-09-11$25.65$26.39$24.93$26.36139,100—————
2019-09-10$24.24$25.45$24.24$25.44112,900—————
2019-09-09$23.69$24.44$23.60$24.40148,300—————
2019-09-06$23.50$23.73$23.08$23.56121,300—————
2019-09-05$23.09$24.03$22.94$23.74131,900—————
2019-09-04$22.57$22.80$22.37$22.7678,400—————
2019-09-03$22.05$22.34$21.81$22.26150,700—————
2019-08-30$22.50$22.67$22.20$22.3481,900—————
2019-08-29$21.97$22.65$21.97$22.3794,200—————
2019-08-28$21.25$22.03$21.25$21.53180,700—————
2019-08-27$22.11$22.23$21.31$21.3694,900—————
2019-08-26$21.80$21.92$21.41$21.8493,000—————
2019-08-23$22.00$22.33$21.39$21.46253,800—————
2019-08-22$22.59$22.78$21.99$22.28120,800—————
2019-08-21$22.65$22.77$22.32$22.57118,700—————
2019-08-20$22.05$22.41$21.59$22.22224,900—————
2019-08-19$22.86$23.18$22.21$22.30177,200—————
2019-08-16$21.93$22.66$21.78$22.53102,700—————
2019-08-15$21.52$21.82$21.32$21.69113,200—————
2019-08-14$21.96$22.05$21.29$21.46173,000—————
2019-08-13$22.37$23.35$22.35$22.67138,700—————
2019-08-12$22.69$22.96$22.18$22.51123,200—————
2019-08-09$23.54$23.54$22.80$23.02136,600—————
2019-08-08$22.98$24.11$22.93$23.71178,500—————
2019-08-07$22.57$22.92$22.43$22.74133,000—————
2019-08-06$23.35$23.46$22.29$23.00164,300—————
2019-08-05$24.50$24.70$22.79$23.23335,300—————
2019-08-02$24.27$25.56$24.27$25.06180,000—————
2019-08-01$26.87$26.87$24.38$24.45232,300—————
2019-07-31$25.68$26.26$25.49$25.64178,400—————
2019-07-30$25.19$26.06$24.85$25.89108,600—————
2019-07-29$26.06$26.20$25.30$25.47107,300—————
2019-07-26$25.46$26.40$25.20$26.26134,100—————
2019-07-25$26.49$26.49$25.18$25.29105,000—————
2019-07-24$25.65$26.57$25.63$26.49109,100—————
2019-07-23$25.19$25.91$25.19$25.58158,500—————
2019-07-22$24.85$25.07$24.67$25.01108,200—————
2019-07-19$24.77$25.33$24.77$24.85183,900—————
2019-07-18$24.67$24.94$24.45$24.7994,500—————
2019-07-17$24.96$25.03$24.66$24.71109,100—————
2019-07-16$24.57$25.46$24.57$25.02105,500—————
2019-07-15$24.66$24.72$24.22$24.55128,700—————
2019-07-12$23.75$24.76$23.71$24.54117,800—————
2019-07-11$24.43$24.43$23.60$23.77161,500—————
2019-07-10$24.48$24.81$24.33$24.43150,200—————
2019-07-09$24.46$24.72$23.90$24.27218,700—————
2019-07-08$25.08$25.18$24.62$24.69130,600—————
2019-07-05$24.74$25.39$24.67$25.2672,400—————
2019-07-03$24.40$25.12$24.24$25.0171,300—————
2019-07-02$25.06$25.06$24.20$24.3485,400—————
2019-07-01$24.80$25.19$24.58$25.13320,200—————
2019-06-28$24.28$24.83$24.28$24.43683,900—————
2019-06-27$23.73$24.23$23.56$24.22170,300—————
2019-06-26$24.65$24.65$23.51$23.70150,500—————
2019-06-25$24.89$24.89$24.56$24.6287,700—————
2019-06-24$25.45$26.04$24.93$24.97126,600—————
2019-06-21$26.17$26.29$25.20$25.57369,100—————
2019-06-20$26.17$26.36$25.70$26.36106,600—————
2019-06-19$26.56$26.57$25.70$25.72101,400—————
2019-06-18$26.43$26.80$26.20$26.4891,400—————
2019-06-17$26.42$26.92$26.04$26.12137,900—————
2019-06-14$26.83$26.83$26.35$26.4789,100—————
2019-06-13$26.31$27.01$26.31$26.8389,800—————
2019-06-12$26.44$26.47$25.98$26.09232,500—————
2019-06-11$26.68$27.07$26.50$26.60268,800—————
2019-06-10$26.50$26.65$26.01$26.31147,400—————
2019-06-07$25.97$26.27$25.48$26.0793,300—————
2019-06-06$25.68$25.85$25.20$25.72113,000—————
2019-06-05$26.58$26.58$25.54$25.7289,800—————
2019-06-04$25.62$26.43$25.40$26.42160,100—————
2019-06-03$24.52$25.24$24.45$25.20148,600—————
2019-05-31$24.74$24.91$24.10$24.38141,400—————
2019-05-30$25.87$26.06$25.10$25.19129,600—————
2019-05-29$25.94$26.00$25.35$25.83165,500—————
2019-05-28$26.29$26.51$26.02$26.07118,800—————
2019-05-24$26.59$26.59$26.08$26.38115,600—————
2019-05-23$27.06$27.06$26.15$26.42126,100—————
2019-05-22$27.78$27.79$27.24$27.46137,000—————
2019-05-21$27.34$28.25$27.32$27.93198,500—————
2019-05-20$26.92$27.50$26.76$26.87187,300—————
2019-05-17$27.51$27.71$27.20$27.22148,700—————
2019-05-16$27.71$28.03$27.51$27.85131,200—————
2019-05-15$26.74$27.75$26.74$27.56158,000—————
2019-05-14$27.57$27.72$26.58$27.12227,700—————
2019-05-13$28.36$28.42$27.55$27.62124,900—————
2019-05-10$29.23$29.31$28.38$29.12146,500—————
2019-05-09$29.93$30.11$29.02$29.45131,200—————
2019-05-08$31.20$31.20$30.33$30.47181,400—————
2019-05-07$32.00$32.00$30.98$31.26260,000—————
2019-05-06$32.55$32.60$31.69$32.42270,600—————
2019-05-03$30.23$33.62$30.10$33.37264,500—————
2019-05-02$29.43$30.20$29.43$29.99213,300—————
2019-05-01$30.21$30.62$29.41$29.49489,000—————
2019-04-30$30.57$30.57$30.20$30.23156,300—————
2019-04-29$30.20$30.65$29.95$30.5184,100—————
2019-04-26$29.66$30.24$29.55$30.2071,300—————
2019-04-25$30.24$30.47$29.62$29.6678,300—————
2019-04-24$30.37$30.73$30.20$30.41151,600—————
2019-04-23$30.03$30.74$29.75$30.52129,000—————
2019-04-22$30.26$30.48$29.93$30.0049,600—————
2019-04-18$30.43$30.68$29.99$30.3372,800—————
2019-04-17$31.00$31.03$30.47$30.51144,800—————
2019-04-16$30.51$30.78$30.23$30.7793,000—————
2019-04-15$30.67$30.69$30.34$30.4161,800—————
2019-04-12$30.58$30.94$30.35$30.5375,300—————
2019-04-11$30.37$30.64$29.85$30.23110,400—————
2019-04-10$29.86$30.56$29.60$30.39117,000—————
2019-04-09$30.00$30.10$29.60$29.83227,900—————
2019-04-08$30.31$30.43$29.87$30.08139,600—————
2019-04-05$30.51$30.76$30.37$30.51120,400—————
2019-04-04$29.56$30.57$29.56$30.44166,400—————
2019-04-03$29.31$29.88$29.20$29.50134,900—————
2019-04-02$29.44$29.70$29.00$29.02110,300—————
2019-04-01$28.85$29.69$28.79$29.46277,500—————
2019-03-29$28.63$28.87$28.23$28.57176,100—————
2019-03-28$28.29$28.80$28.29$28.50127,700—————
2019-03-27$28.50$28.76$28.07$28.29180,200—————
2019-03-26$28.65$29.25$28.53$28.64180,900—————
2019-03-25$28.44$29.10$28.44$28.48185,500—————
2019-03-22$29.80$29.88$28.35$28.41159,000—————
2019-03-21$29.71$30.84$29.71$30.17209,200—————
2019-03-20$30.08$30.44$29.66$29.98166,700—————
2019-03-19$30.58$30.84$30.01$30.07141,800—————
2019-03-18$30.06$30.61$29.88$30.42179,300—————
2019-03-15$30.34$30.95$30.04$30.15464,100—————
2019-03-14$31.07$31.29$30.16$30.46163,000—————
2019-03-13$31.07$31.62$30.88$31.19137,400—————
2019-03-12$31.78$32.17$30.95$31.03286,000—————
2019-03-11$31.73$32.15$31.44$31.98156,100—————
2019-03-08$31.62$31.87$31.23$31.59182,800—————
2019-03-07$32.40$32.40$31.75$31.91164,600—————
2019-03-06$32.71$33.00$32.44$32.48150,800—————
2019-03-05$32.82$33.14$32.61$32.68189,500—————
2019-03-04$32.98$33.17$32.55$32.86145,700—————
2019-03-01$33.07$33.22$32.56$33.00212,400—————
2019-02-28$33.29$33.35$32.68$32.75170,200—————
2019-02-27$33.41$33.53$33.15$33.29119,900—————
2019-02-26$34.19$34.52$33.34$33.55147,700—————
2019-02-25$33.69$34.92$33.69$34.35205,500—————
2019-02-22$33.25$34.82$32.25$33.21255,400—————
2019-02-21$33.76$34.41$33.22$33.68228,600—————
2019-02-20$33.91$34.35$33.57$33.90338,700—————
2019-02-19$32.02$34.04$32.02$33.71213,400—————
2019-02-15$32.63$33.00$31.79$32.34235,100—————
2019-02-14$32.20$32.90$32.18$32.27161,000—————
2019-02-13$32.25$32.62$32.04$32.2961,300—————
2019-02-12$31.57$32.17$31.28$32.1683,900—————
2019-02-11$31.29$31.47$30.91$31.21110,900—————
2019-02-08$31.04$31.49$30.82$31.2890,100—————
2019-02-07$30.89$31.34$30.42$31.08111,400—————
2019-02-06$30.95$31.77$30.20$31.23145,300—————
2019-02-05$32.75$32.83$32.27$32.55139,600—————
2019-02-04$32.29$32.74$32.09$32.54154,100—————
2019-02-01$31.67$32.74$31.67$32.32231,800—————
2019-01-31$31.40$31.80$31.09$31.64134,100—————
2019-01-30$30.40$31.63$30.29$31.59174,100—————
2019-01-29$30.32$30.90$29.94$30.40173,800—————
2019-01-28$29.92$30.73$29.73$30.20183,500—————
2019-01-25$29.43$29.99$29.21$29.93171,200—————
2019-01-24$28.89$29.41$28.86$29.1079,600—————
2019-01-23$28.91$29.37$28.44$28.96146,300—————
2019-01-22$29.20$29.58$28.73$28.9194,000—————
2019-01-18$29.00$29.81$28.84$29.24184,800—————
2019-01-17$28.09$28.87$28.09$28.66148,200—————
2019-01-16$27.63$28.66$27.59$28.23123,900—————
2019-01-15$27.36$27.60$27.02$27.57195,300—————
2019-01-14$27.42$27.84$27.17$27.49116,700—————
2019-01-11$27.55$27.85$27.28$27.69209,700—————
2019-01-10$27.69$28.04$27.41$27.81152,500—————
2019-01-09$27.65$28.24$27.39$27.98168,700—————
2019-01-08$27.10$27.67$26.71$27.49207,500—————
2019-01-07$26.39$26.95$26.19$26.81147,800—————
2019-01-04$25.64$26.57$25.50$26.51167,200—————
2019-01-03$24.97$25.96$24.79$25.12318,100—————
2019-01-02$23.77$25.60$23.77$25.23230,000—————
2018-12-31$24.50$24.90$24.16$24.34238,600—————
2018-12-28$24.80$24.98$24.19$24.54165,600—————
2018-12-27$23.81$24.75$23.79$24.75167,900—————
2018-12-26$22.95$24.35$22.77$24.32204,700—————
2018-12-24$22.89$23.53$22.57$22.86129,700—————
2018-12-21$23.12$23.77$22.93$23.11803,700—————
2018-12-20$23.71$24.08$23.05$23.12219,600—————
2018-12-19$24.77$25.09$23.61$23.82207,700—————
2018-12-18$24.01$25.10$23.92$24.74199,200—————
2018-12-17$24.69$25.18$23.83$23.96390,600—————
2018-12-14$24.89$25.39$24.74$24.84177,000—————
2018-12-13$26.08$26.20$25.21$25.26164,700—————
2018-12-12$26.90$27.04$26.01$26.05192,400—————
2018-12-11$26.01$26.89$25.36$26.43219,500—————
2018-12-10$25.33$25.50$24.79$25.32116,800—————
2018-12-07$25.88$26.43$25.12$25.14150,500—————
2018-12-06$26.06$26.34$25.26$25.87184,700—————
2018-12-04$29.00$29.02$26.48$26.58231,100—————
2018-12-03$28.95$29.95$28.51$29.02185,200—————
2018-11-30$27.92$28.77$27.92$28.71193,000—————
2018-11-29$27.53$28.27$27.48$28.14126,300—————
2018-11-28$26.92$27.79$26.52$27.78147,700—————
2018-11-27$26.61$26.98$26.18$26.88130,700—————
2018-11-26$26.67$27.36$26.44$26.91189,100—————
2018-11-23$27.14$27.38$26.41$26.4973,700—————
2018-11-21$27.29$27.85$27.29$27.6071,400—————
2018-11-20$27.26$27.41$26.76$27.07157,100—————
2018-11-19$27.22$27.90$27.18$27.65228,700—————
2018-11-16$26.68$27.47$26.68$27.37197,700—————
2018-11-15$26.25$26.98$26.09$26.82174,100—————
2018-11-14$27.16$27.35$26.21$26.46171,000—————
2018-11-13$26.80$27.27$26.68$26.82158,500—————
2018-11-12$27.10$27.22$26.63$26.72192,000—————
2018-11-09$27.62$28.06$27.03$27.20205,900—————
2018-11-08$28.51$28.51$27.72$27.84122,100—————
2018-11-07$27.56$28.61$27.09$28.59217,000—————
2018-11-06$26.52$27.81$26.43$27.45181,100—————
2018-11-05$25.26$27.16$25.26$26.83345,400—————
2018-11-02$27.06$28.88$22.84$25.31923,000—————
2018-11-01$28.02$29.49$28.02$29.45298,700—————
2018-10-31$28.24$28.36$27.70$27.74141,200—————
2018-10-30$27.50$27.87$27.27$27.82117,900—————
2018-10-29$27.95$28.17$27.13$27.53241,500—————
2018-10-26$27.43$27.79$26.99$27.47177,300—————
2018-10-25$27.15$27.95$26.87$27.79183,500—————
2018-10-24$28.30$28.63$26.89$26.97177,200—————
2018-10-23$28.81$28.81$28.04$28.36224,400—————
2018-10-22$29.60$29.93$29.25$29.37115,100—————
2018-10-19$29.58$29.98$29.14$29.49114,500—————
2018-10-18$30.61$30.80$29.59$29.63141,900—————
2018-10-17$31.30$31.30$30.58$30.86122,300—————
2018-10-16$31.13$31.34$30.75$31.31110,400—————
2018-10-15$30.59$31.37$30.48$30.98142,000—————
2018-10-12$31.18$31.41$30.46$30.63148,000—————
2018-10-11$31.50$32.11$30.67$30.71190,300—————
2018-10-10$32.89$32.89$31.70$31.86183,000—————
2018-10-09$32.85$33.27$32.58$32.70185,600—————
2018-10-08$33.08$33.84$32.97$33.03121,900—————
2018-10-05$33.52$33.99$32.74$33.14181,000—————
2018-10-04$33.27$33.69$33.23$33.52106,000—————
2018-10-03$33.33$33.88$33.10$33.57144,800—————
2018-10-02$33.26$33.50$33.15$33.28105,400—————
2018-10-01$34.12$34.44$32.97$33.19189,600—————
2018-09-28$33.86$34.44$33.86$33.95261,300—————
2018-09-27$34.19$34.35$33.85$34.09139,100—————
2018-09-26$34.98$35.13$34.20$34.24161,100—————
2018-09-25$35.17$35.63$35.01$35.06150,800—————
2018-09-24$34.53$35.19$34.53$35.14116,600—————
2018-09-21$35.43$35.68$34.83$34.86327,700—————
2018-09-20$34.78$35.43$34.78$35.40113,700—————
2018-09-19$34.46$35.29$34.33$34.53261,900—————
2018-09-18$34.50$35.08$34.15$34.40297,600—————
2018-09-17$34.51$34.60$33.76$34.51201,700—————
2018-09-14$33.53$34.56$33.00$34.35371,200—————
2018-09-13$35.02$35.13$33.46$33.53285,200—————
2018-09-12$34.98$35.20$34.87$34.90152,700—————
2018-09-11$35.14$35.21$34.54$34.92143,900—————
2018-09-10$34.92$35.18$34.80$35.01169,300—————
2018-09-07$35.17$35.17$34.49$34.71177,700—————
2018-09-06$34.42$35.90$34.42$35.34679,000—————
2018-09-05$33.89$34.71$33.81$34.49375,600—————
2018-09-04$33.86$34.06$33.37$34.00269,500—————
2018-08-31$33.40$34.04$33.24$33.84376,800—————
2018-08-30$33.61$33.89$33.11$33.59160,400—————
2018-08-29$33.89$34.10$33.55$33.74120,300—————
2018-08-28$34.10$34.30$33.81$33.95101,600—————
2018-08-27$33.75$34.44$33.56$34.10185,700—————
2018-08-24$33.06$33.71$33.06$33.62124,300—————
2018-08-23$33.30$33.38$32.65$33.06134,500—————
2018-08-22$33.31$33.58$33.05$33.22111,700—————
2018-08-21$33.15$33.81$33.15$33.36145,000—————
2018-08-20$32.30$33.54$32.30$33.11172,800—————
2018-08-17$33.05$33.21$32.29$32.32248,500—————
2018-08-16$33.37$33.48$32.90$33.15267,700—————
2018-08-15$33.89$33.99$32.95$33.11225,300—————
2018-08-14$33.95$34.35$33.79$34.20153,000—————
2018-08-13$33.94$34.29$33.69$33.91200,100—————
2018-08-10$34.52$35.01$33.94$34.00209,300—————
2018-08-09$34.52$35.38$34.52$35.34169,300—————
2018-08-08$34.35$34.57$33.60$34.44281,800—————
2018-08-07$34.57$34.90$34.09$34.41298,900—————
2018-08-06$36.00$36.00$33.55$34.56429,100—————
2018-08-03$40.99$41.45$36.25$36.39322,200—————
2018-08-02$39.31$40.20$39.22$39.81269,400—————
2018-08-01$40.51$40.69$39.06$39.70273,000—————
2018-07-31$39.39$40.54$39.29$40.47231,200—————
2018-07-30$39.40$40.38$39.20$39.3086,600—————
2018-07-27$40.50$40.50$39.29$39.4585,900—————
2018-07-26$39.10$40.31$38.81$40.23123,000—————
2018-07-25$38.95$39.22$38.29$39.18108,600—————
2018-07-24$39.02$39.51$38.77$38.99128,600—————
2018-07-23$38.99$39.05$38.55$38.6972,500—————
2018-07-20$39.99$39.99$39.03$39.12111,600—————
2018-07-19$39.06$40.11$38.74$40.08247,500—————
2018-07-18$38.28$39.21$38.28$39.21204,700—————
2018-07-17$37.88$38.64$37.88$38.32115,000—————
2018-07-16$38.38$38.38$37.53$37.99104,500—————
2018-07-13$38.51$38.98$38.35$38.41255,700—————
2018-07-12$38.48$38.79$37.83$38.49248,700—————
2018-07-11$38.12$38.34$37.67$38.25149,000—————
2018-07-10$38.53$39.22$38.30$38.57102,900—————
2018-07-09$37.73$38.48$37.40$38.41120,800—————
2018-07-06$37.36$37.91$37.13$37.58108,800—————
2018-07-05$38.11$38.41$37.29$37.51138,700—————
2018-07-03$37.90$38.31$37.65$37.7854,200—————
2018-07-02$36.33$37.77$36.20$37.77132,700—————
2018-06-29$36.77$37.52$36.61$36.63198,400—————
2018-06-28$36.66$36.94$36.22$36.65139,900—————
2018-06-27$37.93$38.52$36.58$36.62144,700—————
2018-06-26$37.35$38.09$37.23$37.90102,200—————
2018-06-25$38.17$38.17$37.18$37.33107,300—————
2018-06-22$38.37$38.59$37.91$38.33325,100—————
2018-06-21$38.90$38.98$37.92$38.01150,500—————
2018-06-20$39.71$39.71$38.77$38.93173,500—————
2018-06-19$40.23$40.23$38.93$39.57105,200—————
2018-06-18$40.36$41.03$39.99$40.70204,500—————
2018-06-15$40.55$40.81$40.21$40.77223,000—————
2018-06-14$41.19$41.24$40.24$40.53191,100—————
2018-06-13$40.46$41.08$40.26$40.92183,900—————
2018-06-12$40.12$40.64$39.91$40.45193,500—————
2018-06-11$39.54$40.14$39.35$40.0099,800—————
2018-06-08$39.58$40.22$39.25$39.62359,400—————
2018-06-07$39.13$39.62$38.67$39.44256,200—————
2018-06-06$38.40$39.04$38.40$39.00111,600—————
2018-06-05$38.11$38.70$38.02$38.40116,100—————
2018-06-04$37.49$38.18$37.05$38.15175,000—————
2018-06-01$36.82$37.40$36.82$37.36156,400—————
2018-05-31$37.42$37.65$36.51$36.51222,800—————
2018-05-30$37.59$38.33$37.51$37.53176,100—————
2018-05-29$37.49$38.17$37.24$37.35232,500—————
2018-05-25$38.10$38.18$37.69$37.9589,400—————
2018-05-24$38.59$38.76$38.20$38.25114,500—————
2018-05-23$38.87$38.88$38.26$38.76119,200—————
2018-05-22$39.59$39.59$38.88$38.90147,700—————
2018-05-21$39.28$39.81$38.97$39.43169,300—————
2018-05-18$38.24$39.44$37.89$39.01294,200—————
2018-05-17$37.72$38.34$37.39$38.09230,400—————
2018-05-16$37.55$38.06$37.45$37.76216,400—————
2018-05-15$37.43$37.88$37.10$37.52267,600—————
2018-05-14$36.93$37.84$36.93$37.70249,700—————
2018-05-11$37.27$37.55$37.04$37.11167,400—————
2018-05-10$36.96$37.67$36.96$37.41282,700—————
2018-05-09$35.53$37.07$35.43$37.02268,900—————
2018-05-08$34.15$35.30$34.13$35.12286,600—————
2018-05-07$36.57$36.57$33.82$34.30407,100—————
2018-05-04$36.48$36.98$35.23$36.31266,000—————
2018-05-03$36.72$36.94$35.65$36.30164,300—————
2018-05-02$36.45$37.49$36.30$36.79236,800—————
2018-05-01$35.68$36.51$35.05$36.44214,400—————
2018-04-30$36.80$37.46$35.80$35.82161,500—————
2018-04-27$38.14$38.42$36.67$36.73124,700—————
2018-04-26$37.54$38.61$36.97$38.14550,100—————
2018-04-25$36.55$37.39$36.24$37.34129,300—————
2018-04-24$38.10$38.16$36.08$36.55110,400—————
2018-04-23$37.50$38.03$37.06$37.91535,000—————
2018-04-20$37.29$37.67$36.95$37.51115,200—————
2018-04-19$37.86$37.86$37.06$37.43108,800—————
2018-04-18$37.57$38.38$37.26$37.96537,200—————
2018-04-17$36.73$37.65$36.34$37.32476,700—————
2018-04-16$35.52$36.80$35.10$36.54277,100—————
2018-04-13$35.68$35.71$34.89$35.08139,500—————
2018-04-12$35.46$35.90$34.56$35.54633,800—————
2018-04-11$36.08$36.08$35.04$35.60364,000—————
2018-04-10$35.76$36.37$35.44$36.12315,600—————
2018-04-09$36.00$36.32$35.22$35.24349,700—————
2018-04-06$36.07$36.60$35.10$35.66261,400—————
2018-04-05$35.07$36.76$34.79$36.45271,400—————
2018-04-04$34.01$34.96$33.75$34.74235,400—————
2018-04-03$33.88$34.90$33.66$34.73289,600—————
2018-04-02$34.69$34.79$33.26$33.71191,300—————
2018-03-29$33.68$34.95$33.68$34.78338,600—————
2018-03-28$33.88$34.05$33.15$33.60335,900—————
2018-03-27$35.00$35.08$33.69$33.94167,900—————
2018-03-26$34.73$34.92$34.30$34.76265,100—————
2018-03-23$35.37$35.78$34.06$34.07279,000—————
2018-03-22$36.31$36.73$35.13$35.26248,100—————
2018-03-21$36.52$37.35$36.04$36.72139,500—————
2018-03-20$36.28$36.85$35.80$36.58450,500—————
2018-03-19$36.97$37.44$35.86$36.21268,600—————
2018-03-16$36.47$37.01$36.16$36.97497,300—————
2018-03-15$36.14$36.97$35.51$36.49450,800—————
2018-03-14$41.88$42.19$35.28$36.07985,700—————
2018-03-13$43.99$44.10$42.14$42.19453,600—————
2018-03-12$44.01$44.43$43.37$43.90334,600—————
2018-03-09$42.81$43.86$42.11$43.81287,200—————
2018-03-08$43.67$43.67$42.22$42.4597,900—————
2018-03-07$42.82$43.83$42.02$43.59383,900—————
2018-03-06$42.21$43.85$41.63$43.09414,600—————
2018-03-05$41.97$42.48$41.35$42.02252,200—————
2018-03-02$41.68$42.71$41.23$42.36191,700—————
2018-03-01$41.49$42.25$40.86$42.05231,700—————
2018-02-28$42.00$42.81$41.33$41.35235,200—————
2018-02-27$40.77$42.91$40.77$41.98378,400—————
2018-02-26$43.00$43.05$39.19$40.55341,500—————
2018-02-23$40.50$43.29$39.50$42.82326,200—————
2018-02-22$38.78$39.67$38.63$38.80196,800—————
2018-02-21$39.03$39.48$38.54$38.55120,800—————
2018-02-20$38.06$39.44$38.06$38.89225,600—————
2018-02-16$38.30$38.89$38.24$38.35343,300—————
2018-02-15$37.97$38.44$36.81$38.40453,700—————
2018-02-14$36.34$37.75$36.34$37.55180,400—————
2018-02-13$36.25$36.98$36.10$36.66150,200—————
2018-02-12$35.10$36.71$34.93$36.51230,500—————
2018-02-09$35.58$35.97$33.71$34.93387,200—————
2018-02-08$37.15$37.42$35.18$35.18193,100—————
2018-02-07$37.29$37.82$36.66$37.18347,500—————
2018-02-06$36.11$38.03$35.53$37.32466,700—————
2018-02-05$37.84$38.87$37.01$37.04252,000—————
2018-02-02$40.14$40.24$38.15$38.30651,800—————
2018-02-01$39.22$40.36$39.17$40.28322,900—————
2018-01-31$40.69$40.72$38.82$39.46343,900—————
2018-01-30$40.29$40.64$40.00$40.42248,600—————
2018-01-29$40.50$41.18$40.13$40.89219,900—————
2018-01-26$39.86$40.82$39.53$40.53574,000—————
2018-01-25$39.50$39.97$39.00$39.62397,400—————
2018-01-24$39.09$39.40$38.27$39.12312,500—————
2018-01-23$38.19$39.30$38.01$39.06247,100—————
2018-01-22$38.80$38.80$37.82$38.38228,400—————
2018-01-19$38.60$39.37$38.49$38.86294,100—————
2018-01-18$39.50$39.95$38.03$38.76477,400—————
2018-01-17$42.79$43.34$39.64$39.98799,600—————
2018-01-16$43.94$44.44$42.92$43.46247,500—————
2018-01-12$43.19$43.96$42.95$43.81180,700—————
2018-01-11$41.41$43.16$41.02$43.15252,500—————
2018-01-10$41.17$41.49$40.60$41.25283,300—————
2018-01-09$42.43$42.64$41.32$41.32172,200—————
2018-01-08$42.92$42.92$42.05$42.31346,800—————
2018-01-05$43.30$43.63$42.68$43.08159,800—————
2018-01-04$43.57$43.92$43.13$43.27124,300—————
2018-01-03$42.52$43.55$42.34$43.25215,400—————
2018-01-02$42.51$42.85$41.92$42.60190,900—————
2017-12-29$42.81$42.81$42.00$42.07248,600—————
2017-12-28$43.08$43.22$42.51$42.64110,000—————
2017-12-27$42.75$43.57$42.52$43.09267,700—————
2017-12-26$42.86$42.86$42.50$42.73112,600—————
2017-12-22$42.82$43.04$42.37$42.81111,000—————
2017-12-21$42.67$42.91$41.76$42.68146,200—————
2017-12-20$42.31$42.88$42.08$42.57281,800—————
2017-12-19$42.87$43.16$41.80$42.16243,300—————
2017-12-18$41.53$43.89$41.28$43.11359,300—————
2017-12-15$39.93$41.27$39.90$41.08613,200—————
2017-12-14$40.88$41.07$39.28$39.64216,700—————
2017-12-13$40.42$41.63$40.24$41.05221,900—————
2017-12-12$39.96$41.10$39.96$40.64334,000—————
2017-12-11$40.16$40.71$39.72$39.97164,200—————
2017-12-08$40.51$40.85$40.09$40.21123,900—————
2017-12-07$39.95$40.79$39.95$40.34284,600—————
2017-12-06$40.04$40.18$39.33$39.95334,400—————
2017-12-05$39.92$41.17$39.43$40.29206,900—————
2017-12-04$41.76$42.83$39.85$39.96369,200—————
2017-12-01$43.27$43.67$40.44$41.04479,400—————
2017-11-30$42.86$43.22$42.38$43.05248,900—————
2017-11-29$43.78$44.07$42.52$42.82164,200—————
2017-11-28$42.30$43.80$42.24$43.71186,200—————
2017-11-27$42.76$42.82$42.16$42.36151,200—————
2017-11-24$43.02$43.18$42.60$42.9950,600—————
2017-11-22$43.31$43.50$42.76$42.81114,800—————
2017-11-21$41.98$43.76$41.98$43.41241,400—————
2017-11-20$42.88$43.17$42.12$42.35206,500—————
2017-11-17$42.41$43.13$42.11$42.79150,700—————
2017-11-16$41.60$43.00$41.59$42.68230,800—————
2017-11-15$42.40$42.57$41.43$41.59430,800—————
2017-11-14$43.08$43.88$42.26$42.77236,100—————
2017-11-13$42.31$43.77$42.19$43.15411,700—————
2017-11-10$41.18$42.77$41.18$42.23293,500—————
2017-11-09$41.89$42.00$40.91$41.38253,300—————
2017-11-08$42.80$42.80$41.49$42.46336,800—————
2017-11-07$45.50$45.89$39.52$42.78769,400—————
2017-11-06$44.23$45.88$44.23$45.52259,200—————
2017-11-03$44.35$44.54$43.27$44.24263,400—————
2017-11-02$44.42$44.99$43.73$44.65292,200—————
2017-11-01$46.39$46.50$43.68$44.18392,700—————
2017-10-31$44.26$46.51$44.12$46.27793,100—————
2017-10-30$44.62$44.85$44.05$44.30406,900—————
2017-10-27$44.77$45.21$44.46$44.86122,800—————
2017-10-26$45.28$45.53$44.44$44.87201,400—————
2017-10-25$44.35$45.26$43.94$45.17220,800—————
2017-10-24$43.93$44.62$43.92$44.21216,000—————
2017-10-23$43.66$44.20$43.53$43.93319,500—————
2017-10-20$44.55$44.91$43.69$44.05295,600—————
2017-10-19$44.01$44.16$42.78$44.09204,200—————
2017-10-18$44.33$44.60$43.87$44.55267,400—————
2017-10-17$44.50$44.57$43.86$44.34245,800—————
2017-10-16$44.00$44.76$43.75$44.72250,400—————
2017-10-13$44.43$44.56$43.32$43.58610,400—————
2017-10-12$44.18$44.66$43.93$44.20310,700—————
2017-10-11$44.33$44.65$44.01$44.28236,600—————
2017-10-10$45.25$45.25$43.02$44.09348,700—————
2017-10-09$43.25$45.54$43.25$44.86441,400—————
2017-10-06$42.80$43.31$41.81$43.16331,500—————
2017-10-05$41.94$42.11$41.43$41.80230,300—————
2017-10-04$41.65$42.21$41.32$41.70464,500—————
2017-10-03$40.93$41.23$40.35$41.23353,000—————
2017-10-02$40.15$41.46$39.92$40.87456,100—————
2017-09-29$39.80$40.14$39.44$39.75346,000—————
2017-09-28$39.56$40.00$39.53$39.65221,800—————
2017-09-27$39.95$40.20$39.03$39.56467,000—————
2017-09-26$39.11$40.34$39.11$39.79263,000—————
2017-09-25$39.04$39.76$38.68$38.94219,400—————
2017-09-22$38.14$38.98$38.08$38.92164,300—————
2017-09-21$37.72$38.88$37.58$38.15182,100—————
2017-09-20$37.88$38.05$37.35$37.73213,800—————
2017-09-19$37.77$37.94$37.14$37.67221,700—————
2017-09-18$36.86$37.75$36.60$37.50185,500—————
2017-09-15$36.24$36.75$36.03$36.55370,100—————
2017-09-14$34.50$36.25$34.50$36.19238,700—————
2017-09-13$34.45$34.78$34.34$34.64126,300—————
2017-09-12$34.27$34.65$34.10$34.4179,200—————
2017-09-11$34.70$34.79$33.95$34.17150,300—————
2017-09-08$34.20$34.64$33.90$34.43129,400—————
2017-09-07$33.02$34.42$32.97$34.39248,300—————
2017-09-06$32.91$33.25$32.59$32.96182,000—————
2017-09-05$32.84$33.46$32.08$32.38191,500—————
2017-09-01$32.00$32.80$31.78$32.80123,600—————
2017-08-31$31.53$32.20$31.41$31.93176,600—————
2017-08-30$31.02$31.66$30.95$31.4285,600—————
2017-08-29$30.61$31.44$30.56$31.17155,500—————
2017-08-28$30.98$31.14$30.65$31.01108,400—————
2017-08-25$30.87$31.08$30.45$30.9291,500—————
2017-08-24$30.93$31.12$30.36$30.67125,400—————
2017-08-23$31.08$31.35$30.52$30.77202,700—————
2017-08-22$31.00$31.57$30.73$31.30161,000—————
2017-08-21$31.01$31.19$30.63$30.78108,000—————
2017-08-18$30.59$31.31$30.33$31.11205,400—————
2017-08-17$31.62$32.11$30.93$30.97141,000—————
2017-08-16$32.06$32.56$31.54$31.87141,500—————
2017-08-15$32.29$32.37$31.37$32.04169,600—————
2017-08-14$32.10$32.35$31.63$32.22161,800—————
2017-08-11$30.53$32.07$29.55$31.81223,500—————
2017-08-10$34.29$34.40$30.50$30.78577,200—————
2017-08-09$33.34$33.58$33.10$33.36184,200—————
2017-08-08$33.30$33.84$33.14$33.39169,800—————
2017-08-07$33.20$33.98$33.11$33.50385,200—————
2017-08-04$33.82$33.90$33.19$33.33240,900—————
2017-08-03$34.10$34.26$33.34$33.79156,700—————
2017-08-02$33.99$34.33$33.50$34.14172,200—————
2017-08-01$33.55$33.90$33.04$33.84142,400—————
2017-07-31$34.23$34.23$33.31$33.48155,800—————
2017-07-28$33.98$34.29$33.74$34.2790,200—————
2017-07-27$34.27$34.47$33.65$34.00124,600—————
2017-07-26$34.59$34.69$33.68$34.13149,400—————
2017-07-25$34.61$34.86$34.30$34.50161,700—————
2017-07-24$33.88$34.36$33.56$34.11191,600—————
2017-07-21$34.27$34.34$33.57$33.92202,500—————
2017-07-20$34.61$34.61$33.81$33.98246,900—————
2017-07-19$34.27$34.87$34.07$34.74271,200—————
2017-07-18$34.22$34.34$33.45$34.04265,800—————
2017-07-17$33.48$34.39$33.12$34.29245,300—————
2017-07-14$33.42$33.79$33.27$33.44179,500—————
2017-07-13$32.97$33.45$32.49$33.45149,100—————
2017-07-12$33.26$33.57$32.79$33.13210,600—————
2017-07-11$32.85$33.24$32.09$33.23233,700—————
2017-07-10$33.09$33.35$32.38$33.04339,000—————
2017-07-07$32.56$33.25$32.29$33.18235,500—————
2017-07-06$32.09$32.88$31.95$32.35293,500—————
2017-07-05$31.48$32.20$30.85$32.08310,100—————
2017-07-03$31.10$31.70$30.92$31.45133,500—————
2017-06-30$31.92$32.26$30.90$31.24342,100—————
2017-06-29$32.57$33.20$31.84$31.92269,600—————
2017-06-28$31.44$32.95$31.40$32.36362,300—————
2017-06-27$32.85$33.37$30.98$31.21597,500—————
2017-06-26$33.32$33.67$32.56$32.76389,000—————
2017-06-23$30.53$33.55$30.47$32.852,904,700—————
2017-06-22$29.55$30.22$29.24$30.02217,200—————
2017-06-21$30.12$30.67$29.51$29.70194,700—————
2017-06-20$30.07$30.50$29.64$30.07213,300—————
2017-06-19$29.48$30.33$29.48$30.11171,800—————
2017-06-16$29.16$29.54$28.87$29.44256,800—————
2017-06-15$29.35$30.04$29.11$29.34212,500—————
2017-06-14$30.20$30.30$28.83$29.71324,000—————
2017-06-13$29.31$30.50$29.31$30.21290,400—————
2017-06-12$30.21$30.21$29.32$29.32391,200—————
2017-06-09$28.99$30.87$28.96$29.98331,600—————
2017-06-08$28.75$29.14$28.60$29.05166,400—————
2017-06-07$29.37$29.47$28.70$28.75103,200—————
2017-06-06$28.94$29.52$28.65$29.42179,200—————
2017-06-05$28.65$29.15$28.60$29.07361,300—————
2017-06-02$28.73$29.14$28.48$28.56188,200—————
2017-06-01$28.86$29.75$28.75$28.79177,900—————
2017-05-31$28.85$28.95$27.93$28.77304,900—————
2017-05-30$29.47$29.57$28.52$28.95306,800—————
2017-05-26$29.86$30.09$29.12$29.42185,300—————
2017-05-25$30.22$30.38$30.03$30.12178,700—————
2017-05-24$30.34$30.89$30.06$30.21237,900—————
2017-05-23$29.86$30.58$29.42$30.30226,500—————
2017-05-22$30.40$30.67$29.67$29.74642,400—————
2017-05-19$29.85$30.66$29.56$30.27506,900—————
2017-05-18$30.88$31.13$29.46$29.66403,300—————
2017-05-17$30.62$31.21$30.46$30.73384,900—————
2017-05-16$31.20$31.38$30.44$30.62550,300—————
2017-05-15$31.43$32.85$31.25$31.43480,600—————
2017-05-12$28.95$31.87$28.82$31.14688,100—————
2017-05-11$27.61$29.66$27.61$28.97948,900—————
2017-05-10$26.82$27.56$26.81$26.94207,100—————
2017-05-09$26.58$27.15$26.54$26.90164,300—————
2017-05-08$27.28$27.47$26.45$26.58198,700—————
2017-05-05$26.90$27.54$26.75$27.47212,200—————
2017-05-04$27.19$27.20$26.62$26.80175,400—————
2017-05-03$27.17$27.48$26.76$27.19195,500—————
2017-05-02$27.39$27.58$26.98$27.37197,000—————
2017-05-01$27.34$27.81$27.05$27.44296,600—————
2017-04-28$25.89$27.29$25.89$27.26334,500—————
2017-04-27$26.57$26.57$26.00$26.05135,300—————
2017-04-26$26.02$26.78$25.99$26.70216,300—————
2017-04-25$25.63$26.41$25.45$26.15248,900—————
2017-04-24$25.39$25.78$25.01$25.36156,100—————
2017-04-21$25.13$25.43$25.03$25.16122,200—————
2017-04-20$24.85$25.53$24.85$25.13132,800—————
2017-04-19$25.23$25.59$24.85$24.91140,300—————
2017-04-18$25.19$25.42$24.72$25.18187,600—————
2017-04-17$25.25$25.62$25.20$25.2993,600—————
2017-04-13$25.80$26.25$25.20$25.24141,900—————
2017-04-12$27.04$27.05$25.87$25.95246,800—————
2017-04-11$26.90$27.39$26.57$27.33126,600—————
2017-04-10$26.77$27.32$26.67$26.97124,200—————
2017-04-07$26.07$27.55$25.95$26.88226,400—————
2017-04-06$25.64$26.16$25.20$26.06198,200—————
2017-04-05$26.11$26.45$25.28$25.59136,500—————
2017-04-04$25.88$26.00$25.34$25.94214,000—————
2017-04-03$27.03$27.10$25.63$26.11286,600—————
2017-03-31$27.53$27.77$27.11$27.32158,500—————
2017-03-30$26.46$27.54$26.39$27.42177,400—————
2017-03-29$26.57$26.67$26.18$26.54129,800—————
2017-03-28$26.10$26.65$25.98$26.57142,100—————
2017-03-27$26.09$26.30$25.76$26.05181,600—————
2017-03-24$26.82$27.10$26.40$26.53131,200—————
2017-03-23$25.95$27.02$25.78$26.73190,800—————
2017-03-22$26.29$26.35$25.43$25.98217,000—————
2017-03-21$27.50$27.50$26.17$26.52202,800—————
2017-03-20$26.51$27.53$26.27$27.42167,000—————
2017-03-17$26.52$26.69$26.06$26.46496,200—————
2017-03-16$26.70$26.80$26.27$26.3499,300—————
2017-03-15$26.37$26.77$26.00$26.50323,400—————
2017-03-14$26.74$26.74$26.15$26.31114,800—————
2017-03-13$26.11$27.13$26.11$26.91127,900—————
2017-03-10$25.93$26.26$25.76$26.10153,200—————
2017-03-09$26.25$26.78$25.53$25.82205,700—————
2017-03-08$26.90$27.03$26.28$26.38166,200—————
2017-03-07$27.14$27.66$26.50$26.91274,500—————
2017-03-06$29.25$29.25$27.22$27.32381,000—————
2017-03-03$26.80$30.10$26.70$28.97442,100—————
2017-03-02$28.31$28.33$26.93$26.97418,500—————
2017-03-01$27.71$28.99$27.41$28.41243,500—————
2017-02-28$27.88$28.06$27.23$27.28184,300—————
2017-02-27$27.50$28.61$27.50$27.87250,400—————
2017-02-24$26.50$27.69$26.21$27.48272,200—————
2017-02-23$28.27$28.33$26.64$26.72260,200—————
2017-02-22$29.56$29.70$28.03$28.08392,500—————
2017-02-21$29.25$30.21$29.25$29.62287,500—————
2017-02-17$28.58$29.34$28.05$29.23241,200—————
2017-02-16$28.00$28.50$27.55$28.45151,400—————
2017-02-15$26.48$28.55$26.36$27.84309,300—————
2017-02-14$26.50$26.76$26.09$26.55121,500—————
2017-02-13$26.52$26.72$26.08$26.36147,100—————
2017-02-10$25.88$26.86$25.09$26.08342,600—————
2017-02-09$24.60$26.38$24.60$25.69251,400—————
2017-02-08$24.95$24.95$24.07$24.60593,000—————
2017-02-07$26.01$26.30$24.86$24.97651,500—————
2017-02-06$26.44$26.44$25.77$26.08218,100—————
2017-02-03$26.61$26.61$26.36$26.45111,100—————
2017-02-02$26.12$26.77$25.99$26.50259,300—————
2017-02-01$25.83$26.14$25.67$25.99242,300—————
2017-01-31$25.99$26.65$25.42$25.69157,000—————
2017-01-30$25.33$26.02$25.25$25.99294,200—————
2017-01-27$25.84$25.94$25.35$25.55151,700—————
2017-01-26$26.22$26.25$25.33$25.73323,700—————
2017-01-25$27.39$27.78$26.15$26.15412,000—————
2017-01-24$26.01$27.40$25.76$27.04385,900—————
2017-01-23$25.41$25.83$25.25$25.81223,600—————
2017-01-20$24.67$25.25$24.67$25.24263,000—————
2017-01-19$24.32$24.60$23.88$24.48280,600—————
2017-01-18$23.25$24.26$23.21$24.25439,800—————
2017-01-17$22.50$23.11$22.22$23.08356,000—————
2017-01-13$21.49$22.50$21.49$22.43294,600—————
2017-01-12$21.96$21.97$20.88$21.40326,600—————
2017-01-11$21.79$21.95$21.53$21.57162,100—————
2017-01-10$21.52$21.93$21.25$21.76220,200—————
2017-01-09$22.37$22.37$21.48$21.48213,700—————
2017-01-06$22.60$22.68$22.00$22.32201,900—————
2017-01-05$23.06$23.06$22.41$22.51147,200—————
2017-01-04$22.16$23.00$22.10$23.00297,500—————
2017-01-03$22.00$22.00$21.49$22.00407,200—————
2016-12-30$22.46$22.46$21.75$22.14206,700—————
2016-12-29$22.38$22.56$22.18$22.43279,900—————
2016-12-28$22.98$23.35$22.17$22.49197,700—————
2016-12-27$22.57$23.25$22.57$22.94181,500—————
2016-12-23$22.54$23.34$22.44$22.68136,100—————
2016-12-22$22.88$22.99$22.50$22.63117,700—————
2016-12-21$21.34$23.24$21.15$22.97328,600—————
2016-12-20$21.58$21.62$21.00$21.41193,600—————
2016-12-19$22.96$22.96$21.08$21.62313,100—————
2016-12-16$21.10$22.54$20.54$22.23993,300—————
2016-12-15$20.35$21.16$20.02$21.14312,200—————
2016-12-14$20.08$20.40$19.77$20.38242,000—————
2016-12-13$19.74$20.36$19.74$20.26325,700—————
2016-12-12$19.95$20.54$19.62$19.68220,700—————
2016-12-09$20.34$20.40$19.63$19.99548,300—————
2016-12-08$20.74$21.00$20.22$20.36340,000—————
2016-12-07$20.48$21.07$20.00$20.72423,100—————
2016-12-06$19.80$20.67$19.40$20.47270,400—————
2016-12-05$19.30$19.86$19.00$19.66247,700—————
2016-12-02$19.05$19.31$18.86$19.11143,900—————
2016-12-01$18.88$19.56$18.80$19.00334,100—————
2016-11-30$19.25$19.93$18.63$18.70708,500—————
2016-11-29$19.90$19.97$19.11$19.28297,600—————
2016-11-28$20.24$20.24$19.51$19.83298,700—————
2016-11-25$19.93$20.36$19.69$20.12112,700—————
2016-11-23$19.49$19.87$18.89$19.77230,200—————
2016-11-22$19.68$20.28$19.35$19.54776,600—————
2016-11-21$18.20$19.55$18.02$19.50652,600—————
2016-11-18$16.70$18.17$16.50$18.02567,900—————
2016-11-17$16.10$16.69$16.10$16.53291,100—————
2016-11-16$16.41$16.41$15.66$16.20304,300—————
2016-11-15$15.83$16.45$15.18$16.39533,700—————
2016-11-14$16.61$16.64$15.96$15.97268,100—————
2016-11-11$16.00$16.75$15.58$16.64408,600—————
2016-11-10$15.22$16.14$15.21$16.06954,900—————
2016-11-09$15.07$15.88$14.90$15.331,385,500—————
2016-11-08$14.84$15.05$14.72$15.04789,000—————
2016-11-07$14.98$15.16$14.75$14.97488,500—————
2016-11-04$14.92$15.31$14.80$14.92333,200—————
2016-11-03$14.99$15.39$14.65$14.90339,600—————
2016-11-02$14.81$15.04$14.65$14.85674,500—————
2016-11-01$16.00$16.12$14.83$14.94496,400—————
2016-10-31$15.65$16.03$14.92$15.96665,900—————
2016-10-28$15.83$16.26$15.60$15.66392,400—————
2016-10-27$16.33$16.44$15.55$15.93403,500—————
2016-10-26$16.41$16.87$16.14$16.45694,400—————
2016-10-25$16.55$16.97$16.39$16.56649,200—————
2016-10-24$16.48$16.96$16.05$16.72529,100—————
2016-10-21$16.18$16.92$16.00$16.33710,600—————
2016-10-20$16.05$16.51$15.76$16.37575,000—————
2016-10-19$16.07$16.55$15.96$16.21607,100—————
2016-10-18$16.30$16.31$16.00$16.10669,200—————
2016-10-17$15.43$16.34$15.31$16.02881,100—————
2016-10-14$15.04$16.10$14.91$15.621,118,800—————
2016-10-13$15.15$15.32$14.92$15.131,147,800—————
2016-10-12$15.02$15.68$14.22$14.982,114,700—————
2016-10-11$15.07$16.03$15.00$15.641,859,000—————
2016-10-10$15.20$16.32$15.18$15.621,873,100—————
2016-10-07$14.00$15.53$13.70$15.104,259,900—————
2016-10-06$13.86$14.44$13.75$14.012,430,000—————
2016-10-05$14.90$14.94$14.00$14.163,722,300—————
2016-10-04$16.45$16.45$14.90$15.002,288,100—————
2016-10-03$16.50$16.59$14.45$16.416,622,200—————

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.