Alcoa Corp AA

+95.4%vs Day 1

Spinoff of Howmet Aerospace Inc (HWM) · Classic Spinoff · Spun Nov 1, 2016

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateNovember 1, 2016
Days since spinoff3618 days · 3615 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerNovember 1, 2018
ParentHowmet Aerospace Inc (HWM)
Day-1 reaction
Day 1 open$22.10
Day 1 return (open→close)+4.1%
Day 1 price (close)$23.00
Day 1 range$21.78 – $23.55 +8.1% spread
Day 1 low held?Breached after 646 sessions to -76.3% below
Price levels
Post-spin low (closing)$5.48 on Mar 20, 2020 · 1235 days post-spin
Lowest traded$5.16 on Mar 23, 2020 · 1238 days post-spin
Current price (Sep 25, 2026)$42.85
Returns
Return vs Day 1 (close)+95.4%
— range by day 1 entry theoretical bounds+90.8%  to  +106.3%
Return vs post-spin low (price)+681.9%
Total return vs low incl. dividends since+718.4%
First-quarter return (≈90d)+59.3%
1-year return+107.8%
3-year return-4.5%
5-year return+104.0%
Annualized return (CAGR)+7.0%
Versus benchmarks
S&P 500 over same window+332.1%
Annualized excess vs S&P-8.9%
Risk & recovery
Max drawdown-90.9%
Days to recover Day 12 days
Shares & ownership
Shares outstanding Jun 30, 2026263,891,991
Diluted average shares the EPS denominator265,957,129
Free float262,808,943 100% of shares outstanding
Held by institutions86% insiders 0.5%
Share count trend Jun 2025 → Jun 2026+2.1% net issuance
Volume & liquidity
Traded per day 20-session median$165M
Normal volume baseline3,824,150 shares · now 0.88x
Day 1 volume8.4x normal · first week 3.5x
Decayhalf in 2 sessions · normal by 10

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 · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$42.52$43.18$42.25$42.853,400,900262,808,9431.29%$11.31B——
2026-09-24$43.49$43.49$42.28$42.684,582,500262,808,9431.74%$11.26B——
2026-09-23$44.11$44.86$43.97$44.023,275,700262,808,9431.24%$11.62B——
2026-09-22$44.76$46.13$43.87$44.714,333,600262,808,9431.64%$11.80B——
2026-09-21$44.36$44.90$44.28$44.643,096,200262,808,9431.17%$11.78B——
2026-09-18$46.96$47.13$43.98$44.4310,860,300262,808,9434.12%$11.72B——
2026-09-17$47.25$47.49$46.85$46.972,558,100262,808,9430.97%$12.40B——
2026-09-16$47.09$47.47$45.82$46.263,582,200262,808,9431.36%$12.21B——
2026-09-15$47.18$47.48$46.12$46.523,645,500262,808,9431.38%$12.28B——
2026-09-14$47.25$47.58$46.56$46.953,829,700262,814,2211.45%$12.39B——
2026-09-11$48.73$49.05$47.60$48.263,098,900262,814,2211.17%$12.74B——
2026-09-10$49.08$50.24$48.18$48.303,862,400262,814,2211.46%$12.75B——
2026-09-09$53.00$53.17$50.43$50.732,742,000262,814,2211.04%$13.39B——
2026-09-08$51.36$52.78$51.36$51.743,498,100262,814,2211.33%$13.65B——
2026-09-04$50.32$50.72$49.86$49.972,822,000262,814,2211.07%$13.19B——
2026-09-03$52.32$52.58$50.65$51.052,552,900262,814,2210.97%$13.47B——
2026-09-02$50.78$51.56$50.45$51.053,277,200262,814,2211.24%$13.47B——
2026-09-01$49.08$52.03$49.07$50.904,678,300262,814,2211.77%$13.43B——
2026-08-31$50.50$51.08$49.62$49.953,305,800262,814,2211.25%$13.18B——
2026-08-28$51.23$51.70$49.68$50.322,415,000262,840,6120.92%$13.28B——
2026-08-27$49.49$51.53$49.38$51.193,763,000262,840,6121.43%$13.51B——
2026-08-26$50.60$51.02$49.35$49.723,110,600262,840,6121.18%$13.12B——
2026-08-25$49.33$51.34$49.24$51.283,646,400262,840,6121.38%$13.53B——
2026-08-24$51.50$52.10$48.74$49.395,907,900262,824,7772.24%$13.03B——
2026-08-21$52.00$53.34$51.63$51.854,730,400262,824,7771.79%$13.68B——
2026-08-20$50.19$51.04$48.84$50.555,489,500262,824,7772.08%$13.34B——
2026-08-19$51.20$51.57$48.98$51.547,083,300262,824,7772.68%$13.60B——
2026-08-18$50.79$51.00$48.88$50.023,287,200262,824,7771.25%$13.20B——
2026-08-17$50.20$51.84$49.91$51.713,999,500262,824,7771.52%$13.65B——
2026-08-14$49.76$50.69$49.43$49.982,924,300—1.11%$13.19B——
2026-08-13$50.20$51.31$49.51$49.597,336,100—2.78%$13.09B——
2026-08-12$54.40$55.05$51.06$51.228,590,000—3.26%$13.52B——
2026-08-11$53.50$54.90$52.89$54.089,013,400—3.42%$14.27B$0.10—
2026-08-10$50.69$51.76$50.63$51.635,214,600—1.98%$13.62B——
2026-08-07$48.75$50.24$48.70$50.175,991,600—2.27%$13.24B——
2026-08-06$47.24$48.40$46.83$47.484,389,900—1.66%$12.53B——
2026-08-05$47.83$48.45$47.39$47.694,907,600—1.86%$12.59B——
2026-08-04$45.92$47.03$45.92$46.834,525,300—1.71%$12.36B——
2026-08-03$43.99$44.93$43.81$44.843,603,800—1.37%$11.83B——
2026-07-31$45.16$45.63$44.64$45.265,334,400—2.02%$11.94B——
2026-07-30$43.85$45.03$43.76$44.973,585,700—1.36%$11.87B——
2026-07-29$44.85$44.90$42.48$42.885,474,400—2.07%$11.32B——
2026-07-28$43.59$44.62$43.59$44.365,506,000—2.09%$11.71B——
2026-07-27$44.24$44.66$43.50$44.084,418,400—1.67%$11.63B——
2026-07-24$45.00$45.19$44.16$44.242,625,100—0.99%$11.67B——
2026-07-23$45.86$46.49$44.72$45.273,733,800—1.41%$11.95B——
2026-07-22$44.95$47.03$44.77$46.175,374,100—2.04%$12.18B——
2026-07-21$44.39$44.73$43.41$44.356,846,100—2.59%$11.70B——
2026-07-20$44.37$45.35$42.74$43.487,535,700—2.86%$11.47B——
2026-07-17$46.53$46.85$43.75$43.9811,679,400—4.43%$11.61B——
2026-07-16$47.50$47.90$46.39$46.856,531,000—2.47%$12.36B——
2026-07-15$49.22$49.58$47.24$48.584,409,000—1.67%$12.82B——
2026-07-14$50.19$50.87$48.46$49.064,239,800—1.61%$12.95B——
2026-07-13$48.29$49.95$48.05$48.724,041,600—1.53%$12.86B——
2026-07-10$48.70$49.40$48.22$48.684,988,700—1.89%$12.85B——
2026-07-09$48.35$49.18$47.62$48.725,044,300—1.91%$12.86B——
2026-07-08$47.90$49.69$47.14$48.517,154,700—2.71%$12.80B——
2026-07-07$49.20$49.52$47.65$49.015,582,600—2.12%$12.93B——
2026-07-06$48.84$51.03$48.73$49.877,297,700—2.77%$13.16B——
2026-07-02$48.67$50.73$48.02$48.689,898,200—3.75%$12.85B——
2026-07-01$48.85$48.96$46.01$47.4817,032,100—6.45%$12.53B——
2026-06-30$54.24$54.59$52.01$52.145,899,700—2.24%$13.76B——
2026-06-29$53.93$55.23$52.50$53.476,445,600—2.45%$14.07B——
2026-06-26$52.20$54.67$52.20$54.106,859,300—2.61%$14.23B——
2026-06-25$52.91$53.38$51.22$53.085,659,700—2.15%$13.97B——
2026-06-24$53.73$53.98$51.82$52.306,860,600—2.61%$13.76B——
2026-06-23$55.72$55.87$54.46$55.086,572,600—2.50%$14.49B——
2026-06-22$58.69$58.92$57.34$58.356,492,000—2.47%$15.35B——
2026-06-18$61.20$61.78$58.99$59.376,952,700—2.64%$15.62B——
2026-06-17$62.66$64.26$61.12$61.735,159,900—1.96%$16.24B——
2026-06-16$63.51$63.60$62.05$62.875,111,400—1.94%$16.54B——
2026-06-15$66.29$66.29$61.51$64.1612,468,700—4.74%$16.88B——
2026-06-12$69.67$70.13$67.89$68.773,934,700—1.50%$18.09B——
2026-06-11$66.33$69.24$65.78$68.984,640,600—1.76%$18.15B——
2026-06-10$70.23$71.67$65.46$65.556,535,700—2.48%$17.25B——
2026-06-09$74.54$74.54$69.32$72.414,386,500—1.67%$19.05B——
2026-06-08$74.98$75.31$73.25$73.443,423,800—1.30%$19.32B——
2026-06-05$76.61$76.61$71.36$71.895,738,700—2.18%$18.91B——
2026-06-04$79.14$80.74$77.73$78.024,768,700—1.81%$20.53B——
2026-06-03$82.46$82.89$80.46$80.864,240,600—1.61%$21.27B——
2026-06-02$78.70$84.38$78.38$83.796,754,300—2.57%$22.05B——
2026-06-01$77.76$79.61$76.21$77.763,697,900—1.41%$20.46B——
2026-05-29$75.81$77.72$74.91$77.644,500,600—1.71%$20.43B——
2026-05-28$72.77$75.92$72.30$75.583,323,900—1.26%$19.89B——
2026-05-27$71.31$73.20$70.67$73.153,278,800—1.25%$19.25B——
2026-05-26$72.50$75.57$72.36$74.575,124,400—1.95%$19.62B——
2026-05-22$67.64$72.85$67.32$71.386,952,400—2.64%$18.78B——
2026-05-21$64.16$66.48$64.01$66.273,294,500—1.25%$17.44B——
2026-05-20$65.05$65.74$63.62$64.144,023,700—1.53%$16.88B——
2026-05-19$61.59$64.62$60.91$63.934,432,100—1.68%$16.82B$0.10—
2026-05-18$63.02$63.35$61.51$62.593,691,500—1.40%$16.47B——
2026-05-15$63.78$64.03$61.77$62.533,980,600—1.51%$16.45B——
2026-05-14$68.07$68.07$65.84$66.023,893,800—1.48%$17.37B——
2026-05-13$68.63$69.73$67.21$68.446,127,300—2.33%$18.01B——
2026-05-12$64.21$68.01$63.25$67.625,100,900—1.94%$17.79B——
2026-05-11$64.09$65.83$63.79$65.346,877,600—2.61%$17.19B——
2026-05-08$63.88$63.95$62.70$63.182,794,300—1.06%$16.62B——
2026-05-07$64.88$65.05$62.53$62.643,682,300—1.40%$16.48B——
2026-05-06$63.54$63.80$61.90$63.264,059,600—1.54%$16.64B——
2026-05-05$63.50$64.30$62.75$63.062,774,200—1.05%$16.59B——
2026-05-04$62.57$62.96$61.06$62.464,657,900—1.77%$16.43B——
2026-05-01$63.57$63.90$62.57$62.633,034,600—1.15%$16.48B——
2026-04-30$63.56$64.23$62.11$63.792,799,800—1.06%$16.78B——
2026-04-29$63.84$63.85$61.76$62.462,762,200—1.05%$16.43B——
2026-04-28$66.28$66.43$63.10$63.173,806,700—1.45%$16.62B——
2026-04-27$66.33$67.56$65.80$67.363,658,000—1.39%$17.72B——
2026-04-24$65.65$66.49$64.68$66.012,426,700—0.92%$17.37B——
2026-04-23$67.74$68.23$65.15$65.373,553,000—1.35%$17.20B——
2026-04-22$68.43$69.38$66.91$68.534,898,000—1.86%$18.03B——
2026-04-21$66.66$67.16$65.47$67.154,403,400—1.67%$17.67B——
2026-04-20$66.21$67.21$65.21$66.535,366,700—2.04%$17.50B——
2026-04-17$65.04$67.53$63.03$65.6210,626,200—4.04%$17.26B——
2026-04-16$70.87$72.42$69.76$70.416,297,800—2.39%$18.53B——
2026-04-15$71.82$72.01$70.17$70.383,567,700—1.36%$18.52B——
2026-04-14$73.83$73.88$71.15$71.843,829,600—1.46%$18.90B——
2026-04-13$73.00$74.47$72.49$73.313,293,600—1.25%$19.29B——
2026-04-10$74.22$75.19$72.86$73.033,186,800—1.21%$19.21B——
2026-04-09$73.19$75.70$72.95$73.276,138,300—2.33%$19.28B——
2026-04-08$71.50$72.30$68.17$71.767,139,200—2.71%$18.88B——
2026-04-07$71.88$73.38$71.29$72.964,296,100—1.63%$19.20B——
2026-04-06$71.92$72.24$68.92$71.014,149,900—1.58%$18.68B——
2026-04-02$70.78$71.98$69.75$71.535,840,100—2.22%$18.82B——
2026-04-01$67.58$72.17$66.76$72.0610,652,000—4.05%$18.96B——
2026-03-31$64.87$67.45$64.70$66.338,416,700—3.20%$17.45B——
2026-03-30$64.00$66.00$62.13$63.2213,009,100—4.94%$16.63B——
2026-03-27$57.63$59.26$57.41$58.413,328,700—1.27%$15.37B——
2026-03-26$57.32$59.33$57.27$57.602,933,900—1.12%$15.15B——
2026-03-25$58.39$59.17$57.43$58.704,045,800—1.54%$15.44B——
2026-03-24$55.68$57.35$55.06$56.686,450,500—2.45%$14.91B——
2026-03-23$57.07$58.10$55.10$56.086,089,700—2.31%$14.75B——
2026-03-20$57.94$59.79$55.69$56.457,744,600—2.94%$14.85B——
2026-03-19$59.87$59.87$55.80$58.6510,553,500—4.01%$15.43B——
2026-03-18$64.49$65.76$63.63$64.234,742,000—1.80%$16.90B——
2026-03-17$66.80$68.16$65.32$65.425,460,600—2.08%$17.21B——
2026-03-16$64.54$67.70$64.42$66.606,462,400—2.46%$17.52B——
2026-03-13$67.08$68.03$62.98$63.595,745,100—2.18%$16.73B——
2026-03-12$66.50$67.50$64.35$65.938,049,900—3.06%$17.35B——
2026-03-11$60.92$66.46$60.76$66.367,241,500—2.75%$17.46B——
2026-03-10$61.54$62.22$60.71$61.313,977,400—1.51%$16.13B$0.10—
2026-03-09$57.84$62.18$56.63$61.166,902,300—2.62%$16.09B——
2026-03-06$58.26$60.09$56.75$59.655,624,700—2.14%$15.69B——
2026-03-05$61.12$63.45$58.65$60.387,386,800—2.81%$15.89B——
2026-03-04$66.46$68.40$60.99$61.5513,991,900—5.32%$16.19B——
2026-03-03$62.15$64.76$57.85$63.8410,630,200—4.04%$16.80B——
2026-03-02$63.00$65.23$62.22$64.086,904,700—2.62%$16.86B——
2026-02-27$62.65$63.67$61.27$62.083,991,700—1.52%$16.33B——
2026-02-26$63.59$64.11$61.11$63.475,249,400—2.00%$16.70B——
2026-02-25$62.60$66.22$62.34$64.9010,152,500—3.86%$17.08B——
2026-02-24$59.84$62.66$59.57$61.415,011,300—1.90%$16.16B——
2026-02-23$60.00$61.02$58.21$59.813,887,900—1.48%$15.74B——
2026-02-20$59.20$61.29$58.90$60.496,818,400—2.59%$15.92B——
2026-02-19$58.40$59.79$57.26$59.694,916,500—1.87%$15.70B——
2026-02-18$59.01$61.13$58.25$60.214,962,000—1.89%$15.84B——
2026-02-17$58.90$59.00$55.04$57.478,265,100—3.14%$15.12B——
2026-02-13$58.82$60.34$56.72$59.958,968,800—3.41%$15.77B——
2026-02-12$63.48$63.74$58.95$60.518,451,400—3.21%$15.92B——
2026-02-11$63.47$64.78$61.46$63.157,494,000—2.85%$16.61B——
2026-02-10$61.98$63.34$60.74$61.766,640,600—2.52%$16.25B——
2026-02-09$59.35$62.87$58.67$62.366,878,800—2.61%$16.41B——
2026-02-06$58.02$60.04$57.82$59.165,781,200—2.20%$15.57B——
2026-02-05$56.71$57.49$55.30$56.387,568,200—2.88%$14.83B——
2026-02-04$61.80$62.06$56.97$58.1610,794,300—4.10%$15.30B——
2026-02-03$60.23$61.37$59.35$61.358,386,000—3.19%$16.14B——
2026-02-02$56.80$58.60$56.31$58.219,852,300—3.74%$15.32B——
2026-01-30$58.35$59.89$55.92$56.819,187,600—3.49%$14.95B——
2026-01-29$63.05$63.54$59.11$60.648,028,900—3.05%$15.95B——
2026-01-28$60.83$61.07$58.81$60.015,663,900—2.15%$15.79B——
2026-01-27$57.76$60.98$57.51$59.667,189,700—2.73%$15.70B——
2026-01-26$63.71$63.71$58.31$58.5510,177,700—3.87%$15.40B——
2026-01-23$60.79$62.54$57.51$62.2111,525,900—4.38%$16.37B——
2026-01-22$64.50$65.00$62.38$63.148,993,400—3.42%$16.61B——
2026-01-21$63.52$64.71$63.04$63.876,502,800—2.47%$16.80B——
2026-01-20$59.73$62.29$59.59$62.128,466,800—3.22%$16.34B——
2026-01-16$62.79$63.35$59.95$60.0712,282,500—4.67%$15.80B——
2026-01-15$64.46$64.73$63.66$63.8111,655,500—4.43%$16.79B——
2026-01-14$65.72$66.95$64.44$64.5710,871,600—4.13%$16.99B——
2026-01-13$64.78$66.24$64.40$65.376,903,900—2.62%$17.20B——
2026-01-12$64.15$66.05$63.52$65.678,723,000—3.32%$17.28B——
2026-01-09$61.16$63.78$60.65$63.677,025,300—2.67%$16.75B——
2026-01-08$59.56$61.42$58.47$61.0912,068,600—4.59%$16.07B——
2026-01-07$61.65$63.27$61.01$62.7410,645,900—4.05%$16.51B——
2026-01-06$61.73$65.01$61.73$63.5612,386,000—4.71%$16.72B——
2026-01-05$58.07$61.76$57.50$61.449,786,100—3.72%$16.17B——
2026-01-02$54.12$56.61$54.01$56.545,897,500—2.24%$14.88B——
2025-12-31$54.39$54.58$52.64$53.145,678,900—2.16%$13.98B——
2025-12-30$54.73$54.82$53.78$54.383,457,300—1.34%$14.05B——
2025-12-29$52.50$53.94$52.27$53.774,211,000—1.63%$13.89B——
2025-12-26$54.42$54.43$53.74$54.253,152,800—1.22%$14.02B——
2025-12-24$54.00$54.03$53.00$53.631,884,200—0.73%$13.86B——
2025-12-23$54.36$54.36$53.08$53.655,557,800—2.15%$13.86B——
2025-12-22$51.99$53.99$51.75$53.728,577,200—3.32%$13.88B——
2025-12-19$48.66$51.67$48.54$51.259,579,700—3.71%$13.24B——
2025-12-18$47.25$48.73$47.03$48.185,808,000—2.25%$12.45B——
2025-12-17$47.20$47.83$46.66$46.844,564,100—1.77%$12.10B——
2025-12-16$46.00$46.96$45.66$46.564,553,000—1.76%$12.03B——
2025-12-15$46.66$46.68$45.40$45.493,853,800—1.49%$11.75B——
2025-12-12$47.10$48.12$45.82$46.147,533,600—2.92%$11.92B——
2025-12-11$44.50$47.48$44.50$47.248,980,500—3.48%$12.20B——
2025-12-10$43.78$44.77$42.76$44.648,209,400—3.18%$11.53B——
2025-12-09$43.65$44.53$43.34$43.474,859,800—1.88%$11.23B——
2025-12-08$43.99$44.70$43.04$44.467,234,700—2.80%$11.49B——
2025-12-05$44.25$44.84$43.73$43.775,135,400—1.99%$11.31B——
2025-12-04$43.95$44.46$43.52$44.015,540,500—2.14%$11.37B——
2025-12-03$42.41$44.96$42.32$44.108,937,500—3.46%$11.39B——
2025-12-02$41.65$42.23$41.30$41.455,932,400—2.30%$10.71B——
2025-12-01$41.82$42.73$41.45$41.657,454,900—2.89%$10.76B——
2025-11-28$42.17$42.17$41.48$41.743,769,000—1.46%$10.78B——
2025-11-26$39.60$42.16$39.60$41.577,662,000—2.97%$10.74B——
2025-11-25$38.87$39.76$38.49$39.205,008,800—1.94%$10.13B——
2025-11-24$37.01$38.83$36.63$38.724,911,600—1.90%$10.00B——
2025-11-21$35.51$36.97$35.12$36.345,183,000—2.01%$9.39B——
2025-11-20$37.41$38.28$35.55$35.835,687,500—2.20%$9.26B——
2025-11-19$36.52$37.16$36.23$36.724,079,300—1.58%$9.49B——
2025-11-18$35.43$36.87$35.17$36.555,739,900—2.22%$9.44B——
2025-11-17$37.02$37.04$35.36$35.786,772,200—2.62%$9.24B——
2025-11-14$36.82$38.15$36.42$37.594,371,700—1.69%$9.71B——
2025-11-13$40.18$40.25$37.69$38.197,396,100—2.86%$9.87B——
2025-11-12$38.17$40.38$38.15$40.038,544,700—3.31%$10.34B——
2025-11-11$38.79$38.88$37.35$37.484,301,500—1.66%$9.68B——
2025-11-10$38.54$39.17$38.22$38.795,676,500—2.20%$10.02B——
2025-11-07$36.06$37.58$35.54$37.324,693,800—1.82%$9.64B——
2025-11-06$36.02$37.50$35.80$36.708,742,000—3.38%$9.48B——
2025-11-05$35.50$36.26$35.26$35.745,215,100—2.02%$9.23B——
2025-11-04$35.90$36.67$35.22$35.264,886,100—1.89%$9.11B$0.10—
2025-11-03$36.97$37.34$36.60$37.205,225,600—2.02%$9.61B——
2025-10-31$37.02$37.02$36.42$36.794,578,300—1.77%$9.51B——
2025-10-30$38.00$38.00$36.30$36.7610,180,200—3.94%$9.50B——
2025-10-29$39.95$40.00$38.70$38.916,292,800—2.44%$10.05B——
2025-10-28$39.74$39.94$39.09$39.316,073,400—2.35%$10.16B——
2025-10-27$39.74$40.81$39.34$39.907,207,000—2.79%$10.31B——
2025-10-24$38.48$39.98$37.78$39.4210,623,400—4.11%$10.18B——
2025-10-23$37.69$41.55$37.69$40.1420,278,200—7.85%$10.37B——
2025-10-22$37.38$37.53$35.45$35.659,566,800—3.70%$9.21B——
2025-10-21$37.96$38.00$36.07$37.238,781,500—3.40%$9.62B——
2025-10-20$36.51$39.28$36.34$38.9610,907,900—4.22%$10.07B——
2025-10-17$36.58$36.76$35.64$35.974,397,900—1.70%$9.29B——
2025-10-16$36.85$37.90$36.55$37.135,978,000—2.31%$9.59B——
2025-10-15$36.30$36.66$35.62$36.465,311,000—2.06%$9.42B——
2025-10-14$35.44$36.42$35.13$35.755,867,100—2.27%$9.24B——
2025-10-13$36.41$36.90$35.61$36.256,299,500—2.44%$9.37B——
2025-10-10$37.06$37.35$35.01$35.027,317,600—2.83%$9.05B——
2025-10-09$38.08$38.09$36.78$37.009,033,000—3.50%$9.56B——
2025-10-08$36.48$37.58$36.39$37.0610,564,600—4.09%$9.57B——
2025-10-07$34.10$35.87$34.02$35.5311,291,400—4.37%$9.18B——
2025-10-06$34.95$35.49$33.77$33.795,365,900—2.08%$8.73B——
2025-10-03$35.14$35.25$34.35$34.505,786,900—2.24%$8.91B——
2025-10-02$34.07$35.04$33.97$34.838,145,900—3.15%$9.00B——
2025-10-01$33.00$34.33$32.85$33.855,804,300—2.25%$8.75B——
2025-09-30$33.47$33.47$31.98$32.898,584,200—3.32%$8.50B——
2025-09-29$33.58$33.92$32.96$33.857,467,900—2.89%$8.75B——
2025-09-26$31.55$32.83$31.45$32.716,488,900—2.51%$8.45B——
2025-09-25$31.21$31.84$30.81$31.455,327,500—2.06%$8.13B——
2025-09-24$31.76$32.03$31.10$31.237,167,700—2.77%$8.07B——
2025-09-23$32.67$32.97$31.03$31.537,983,300—3.09%$8.15B——
2025-09-22$32.00$32.64$31.79$32.634,758,300—1.84%$8.43B——
2025-09-19$32.77$32.99$32.28$32.466,383,100—2.47%$8.39B——
2025-09-18$33.25$33.30$32.65$32.724,318,800—1.67%$8.45B——
2025-09-17$33.00$34.14$32.73$32.866,699,200—2.59%$8.49B——
2025-09-16$33.86$34.25$33.12$33.485,921,600—2.29%$8.65B——
2025-09-15$33.58$34.15$33.40$33.605,656,800—2.19%$8.68B——
2025-09-12$32.37$33.45$32.37$33.248,313,400—3.22%$8.59B——
2025-09-11$31.01$32.35$30.71$32.296,107,200—2.36%$8.34B——
2025-09-10$31.30$32.10$30.76$30.936,482,500—2.51%$7.99B——
2025-09-09$32.19$32.91$31.25$31.276,652,800—2.58%$8.08B——
2025-09-08$32.01$32.15$30.83$32.046,672,000—2.58%$8.28B——
2025-09-05$31.73$32.07$30.99$31.835,686,300—2.20%$8.22B——
2025-09-04$30.86$31.31$30.58$31.295,865,500—2.27%$8.08B——
2025-09-03$30.61$31.44$30.28$31.116,133,600—2.37%$8.04B——
2025-09-02$31.10$31.18$30.21$30.948,241,200—3.19%$7.99B——
2025-08-29$31.90$32.47$31.80$32.194,180,500—1.62%$8.32B——
2025-08-28$32.07$32.35$31.36$31.923,678,400—1.42%$8.25B——
2025-08-27$31.43$31.91$31.01$31.803,698,000—1.43%$8.22B——
2025-08-26$31.60$32.38$31.50$31.953,652,000—1.41%$8.25B——
2025-08-25$31.55$32.09$31.50$31.803,896,700—1.51%$8.22B——
2025-08-22$29.57$32.16$29.49$31.688,535,400—3.30%$8.18B——
2025-08-21$29.04$29.61$28.92$29.513,101,600—1.20%$7.62B——
2025-08-20$29.46$29.72$29.14$29.333,463,900—1.34%$7.58B——
2025-08-19$29.75$30.15$29.58$29.853,961,300—1.53%$7.71B——
2025-08-18$30.77$30.94$29.39$29.637,364,600—2.85%$7.66B——
2025-08-15$31.39$31.54$30.96$31.275,523,000—2.14%$8.08B——
2025-08-14$31.08$31.44$30.53$31.334,725,700—1.83%$8.09B——
2025-08-13$31.65$31.75$31.23$31.734,157,000—1.61%$8.20B——
2025-08-12$29.73$31.50$29.61$31.387,308,700—2.83%$8.11B$0.10—
2025-08-11$30.25$30.51$29.24$29.338,075,700—3.13%$7.58B——
2025-08-08$30.20$30.87$29.92$30.174,868,100—1.88%$7.79B——
2025-08-07$30.07$30.18$29.02$30.104,252,900—1.65%$7.78B——
2025-08-06$30.44$30.62$29.48$29.554,903,000—1.90%$7.63B——
2025-08-05$29.50$29.73$28.83$29.623,578,800—1.39%$7.65B——
2025-08-04$28.83$29.29$28.50$29.125,493,500—2.13%$7.52B——
2025-08-01$29.20$29.29$28.11$28.406,930,400—2.68%$7.34B——
2025-07-31$29.87$30.68$29.66$29.975,337,700—2.07%$7.74B——
2025-07-30$30.36$30.48$29.72$30.126,061,300—2.35%$7.78B——
2025-07-29$30.50$30.83$30.09$30.444,734,000—1.83%$7.86B——
2025-07-28$30.80$31.32$30.17$30.685,907,400—2.29%$7.93B——
2025-07-25$31.50$31.70$30.38$30.846,912,200—2.68%$7.97B——
2025-07-24$31.66$32.24$31.23$31.866,445,100—2.49%$8.23B——
2025-07-23$32.25$32.33$31.63$32.104,947,700—1.92%$8.29B——
2025-07-22$31.29$31.98$31.15$31.935,801,400—2.25%$8.25B——
2025-07-21$31.51$31.82$30.92$30.987,500,600—2.90%$8.00B——
2025-07-18$29.78$30.68$29.29$30.337,421,100—2.87%$7.84B——
2025-07-17$29.12$30.39$28.94$29.3911,921,200—4.61%$7.59B——
2025-07-16$28.63$28.91$28.12$28.569,338,400—3.61%$7.38B——
2025-07-15$30.00$30.13$28.44$28.497,001,700—2.71%$7.36B——
2025-07-14$30.50$30.74$29.22$29.797,747,200—3.00%$7.70B——
2025-07-11$31.27$31.36$30.62$31.094,425,100—1.71%$8.03B——
2025-07-10$31.32$31.97$30.95$31.574,954,100—1.92%$8.16B——
2025-07-09$30.61$30.96$30.23$30.584,616,400—1.79%$7.90B——
2025-07-08$30.37$31.44$30.18$30.515,703,500—2.21%$7.88B——
2025-07-07$30.54$30.69$29.62$29.815,086,700—1.97%$7.70B——
2025-07-03$31.30$31.68$31.13$31.153,040,900—1.18%$8.05B——
2025-07-02$30.79$31.63$30.71$31.528,882,300—3.44%$8.14B——
2025-07-01$29.71$30.72$29.59$30.207,335,300—2.84%$7.80B——
2025-06-30$29.15$29.60$29.03$29.517,087,700—2.74%$7.62B——
2025-06-27$29.88$30.00$27.72$28.479,417,500—————
2025-06-26$28.58$30.30$28.54$29.936,456,200—————
2025-06-25$28.95$28.97$28.13$28.173,769,300—————
2025-06-24$28.85$29.18$28.22$28.805,249,100—————
2025-06-23$28.05$28.75$27.89$28.715,277,800—————
2025-06-20$28.53$28.61$27.83$27.867,894,100—————
2025-06-18$28.63$28.85$28.13$28.355,634,800—————
2025-06-17$29.05$29.49$28.61$28.725,188,000—————
2025-06-16$28.73$29.15$28.53$29.015,197,500—————
2025-06-13$28.07$28.64$28.00$28.353,202,500—————
2025-06-12$28.02$28.89$27.98$28.864,319,700—————
2025-06-11$29.30$30.02$28.59$28.748,174,600—————
2025-06-10$28.69$29.42$28.48$28.765,709,500—————
2025-06-09$28.44$29.02$28.22$28.566,632,800—————
2025-06-06$28.20$28.47$27.78$28.013,699,500—————
2025-06-05$27.80$28.41$27.66$27.875,945,700—————
2025-06-04$27.91$27.92$27.31$27.374,693,700—————
2025-06-03$26.64$27.89$25.94$27.669,010,200—————
2025-06-02$26.15$26.97$25.83$26.6011,089,100—————
2025-05-30$27.31$27.55$26.54$26.775,724,400—————
2025-05-29$28.43$28.43$27.42$27.633,181,100—————
2025-05-28$28.26$28.28$27.61$27.884,859,000—————
2025-05-27$28.25$28.50$28.00$28.254,742,300—————
2025-05-23$27.33$28.81$27.26$28.075,297,600—————
2025-05-22$28.06$28.35$27.53$27.984,815,200—————
2025-05-21$28.48$29.42$28.24$28.276,272,400—————
2025-05-20$29.25$29.45$28.48$28.794,362,800———$0.10—
2025-05-19$28.63$29.73$28.63$29.416,323,900—————
2025-05-16$28.29$29.67$28.29$29.408,807,700—————
2025-05-15$28.05$28.95$27.98$28.677,055,000—————
2025-05-14$28.78$29.86$28.75$29.619,355,100—————
2025-05-13$28.20$28.80$28.20$28.656,836,600—————
2025-05-12$27.50$28.51$27.50$28.1211,556,300—————
2025-05-09$25.90$26.30$25.78$25.926,144,900—————
2025-05-08$24.66$26.00$24.40$25.729,761,200—————
2025-05-07$24.75$24.91$24.15$24.405,292,000—————
2025-05-06$24.80$25.17$24.68$24.855,594,200—————
2025-05-05$25.32$25.45$24.93$25.074,453,800—————
2025-05-02$25.11$25.88$24.74$25.535,394,000—————
2025-05-01$24.85$24.94$24.40$24.545,126,400—————
2025-04-30$24.00$24.60$23.60$24.535,394,700—————
2025-04-29$25.25$25.54$24.95$25.195,833,600—————
2025-04-28$25.45$26.04$25.19$25.567,350,700—————
2025-04-25$25.73$26.07$25.36$25.715,296,200—————
2025-04-24$25.25$26.61$25.25$26.446,323,200—————
2025-04-23$25.23$26.19$24.81$25.058,478,300—————
2025-04-22$23.62$24.94$23.57$24.328,992,900—————
2025-04-21$23.10$23.55$22.68$23.307,072,900—————
2025-04-17$23.80$24.65$23.06$23.3213,620,400—————
2025-04-16$24.17$25.26$24.16$25.079,150,600—————
2025-04-15$24.51$25.37$24.44$24.684,226,900—————
2025-04-14$25.52$25.91$24.62$25.015,833,800—————
2025-04-11$24.22$25.01$23.86$24.757,486,000—————
2025-04-10$24.56$24.71$22.48$23.7511,076,600—————
2025-04-09$22.13$26.67$21.53$25.8613,028,200—————
2025-04-08$25.22$25.88$22.10$22.578,923,900—————
2025-04-07$23.92$26.26$23.02$24.597,462,000—————
2025-04-04$26.28$26.54$23.62$24.8113,147,200—————
2025-04-03$28.85$28.99$27.12$27.339,025,500—————
2025-04-02$29.58$31.09$29.45$30.846,289,800—————
2025-04-01$30.30$30.54$29.40$30.144,272,500—————
2025-03-31$29.74$30.62$28.80$30.504,982,200—————
2025-03-28$32.05$32.18$30.51$30.666,446,600—————
2025-03-27$32.33$32.85$31.80$31.986,066,800—————
2025-03-26$34.09$34.45$33.06$33.343,343,700—————
2025-03-25$33.68$34.53$33.61$33.713,650,900—————
2025-03-24$34.46$34.63$33.31$33.474,809,000—————
2025-03-21$33.93$34.08$33.45$33.954,720,600—————
2025-03-20$34.57$35.47$34.37$34.843,102,800—————
2025-03-19$34.44$35.77$34.15$35.314,510,700—————
2025-03-18$34.59$34.66$32.99$33.975,358,600—————
2025-03-17$33.68$35.12$33.67$34.795,839,300—————
2025-03-14$33.00$33.60$32.59$33.533,837,100—————
2025-03-13$33.00$34.10$31.96$32.315,503,500—————
2025-03-12$32.40$33.69$32.13$33.254,771,100—————
2025-03-11$31.20$32.47$31.03$31.967,065,500—————
2025-03-10$32.42$32.57$30.63$30.985,773,400—————
2025-03-07$32.25$33.38$31.83$32.844,178,800—————
2025-03-06$32.40$33.84$32.28$32.835,857,200—————
2025-03-05$32.48$32.68$31.60$32.384,520,500—————
2025-03-04$31.35$31.86$30.15$31.155,231,800———$0.10—
2025-03-03$34.50$34.51$31.30$31.334,994,500—————
2025-02-28$33.00$33.36$32.55$33.254,671,700—————
2025-02-27$33.78$34.22$33.34$33.433,979,300—————
2025-02-26$34.70$34.81$33.50$33.674,311,600—————
2025-02-25$35.10$35.10$33.88$34.373,811,400—————
2025-02-24$34.49$35.78$34.27$35.025,964,200—————
2025-02-21$36.46$36.67$33.95$34.407,218,200—————
2025-02-20$36.53$37.55$36.26$37.255,987,800—————
2025-02-19$36.46$37.00$36.14$36.183,378,700—————
2025-02-18$36.27$37.03$35.89$37.012,704,400—————
2025-02-14$37.16$37.47$36.18$36.243,113,700—————
2025-02-13$36.15$36.44$35.60$36.384,389,700—————
2025-02-12$36.54$37.18$36.13$36.333,809,000—————
2025-02-11$37.08$38.58$36.72$37.176,390,500—————
2025-02-10$37.37$37.60$36.89$36.925,755,200—————
2025-02-07$36.75$37.84$36.05$36.124,661,400—————
2025-02-06$36.63$36.87$35.32$35.933,261,000—————
2025-02-05$36.11$36.24$35.48$36.033,221,800—————
2025-02-04$34.50$36.43$34.33$36.245,343,300—————
2025-02-03$34.18$35.24$33.42$34.115,864,700—————
2025-01-31$35.50$36.24$35.16$35.325,313,600—————
2025-01-30$35.53$35.81$34.95$35.534,001,200—————
2025-01-29$34.32$35.26$34.32$35.135,534,700—————
2025-01-28$35.18$35.42$34.04$34.155,684,200—————
2025-01-27$36.27$36.60$34.91$34.978,969,900—————
2025-01-24$37.85$37.85$36.70$37.434,983,800—————
2025-01-23$37.60$37.99$36.10$37.3511,784,500—————
2025-01-22$39.61$39.85$38.68$38.789,452,200—————
2025-01-21$39.99$40.62$38.57$38.615,448,900—————
2025-01-17$39.24$39.87$38.94$39.534,477,400—————
2025-01-16$38.44$39.20$38.30$38.914,884,300—————
2025-01-15$37.85$38.30$37.10$38.195,156,300—————
2025-01-14$36.60$36.91$35.85$36.883,351,200—————
2025-01-13$35.58$36.52$35.40$36.474,230,000—————
2025-01-10$36.25$36.56$35.54$35.912,943,700—————
2025-01-08$35.78$36.03$34.75$36.003,775,300—————
2025-01-07$36.89$37.30$35.76$36.243,381,500—————
2025-01-06$36.00$37.08$35.92$36.495,983,900—————
2025-01-03$37.95$37.95$35.38$35.717,491,800—————
2025-01-02$38.17$39.04$37.90$37.992,700,400—————
2024-12-31$37.24$38.18$37.24$37.782,458,900—————
2024-12-30$37.25$37.73$36.65$37.152,570,500—————
2024-12-27$37.97$38.13$37.38$37.681,924,400—————
2024-12-26$38.54$38.58$38.07$38.351,903,900—————
2024-12-24$39.00$39.21$38.23$38.611,056,600—————
2024-12-23$37.84$38.75$37.59$38.582,851,900—————
2024-12-20$36.40$38.30$36.28$37.848,586,900—————
2024-12-19$37.75$38.15$36.52$36.624,074,500—————
2024-12-18$38.46$39.31$36.92$37.314,525,400—————
2024-12-17$38.00$38.87$37.53$38.444,423,200—————
2024-12-16$38.86$39.19$38.26$38.463,518,300—————
2024-12-13$39.00$39.50$38.51$39.123,602,300—————
2024-12-12$39.40$39.89$39.04$39.623,985,100—————
2024-12-11$39.75$40.30$39.16$39.546,509,500—————
2024-12-10$41.91$42.04$40.69$41.095,115,200—————
2024-12-09$44.11$44.74$41.87$41.996,192,300—————
2024-12-06$44.70$44.76$41.58$42.499,526,600—————
2024-12-05$45.85$46.19$45.05$46.172,235,600—————
2024-12-04$45.78$46.62$45.60$45.873,365,600—————
2024-12-03$46.65$46.75$45.51$45.902,559,400—————
2024-12-02$46.62$46.78$45.04$45.703,745,700—————
2024-11-29$45.85$46.57$45.15$46.431,785,200—————
2024-11-27$47.24$47.62$45.42$45.884,680,400—————
2024-11-26$46.93$47.77$46.71$47.423,632,600—————
2024-11-25$45.99$47.44$45.92$47.225,547,000—————
2024-11-22$46.04$46.34$45.33$45.473,169,700—————
2024-11-21$45.55$46.60$45.42$46.453,125,200—————
2024-11-20$45.52$46.14$45.20$45.743,849,000—————
2024-11-19$43.79$45.64$43.79$45.604,044,900—————
2024-11-18$43.96$44.20$42.83$43.984,401,000—————
2024-11-15$43.86$45.15$43.31$44.0211,259,800—————
2024-11-14$41.10$42.08$40.96$41.214,506,500—————
2024-11-13$41.00$41.30$40.32$40.592,908,100—————
2024-11-12$42.73$42.73$40.11$40.956,310,800—————
2024-11-11$44.31$44.38$43.28$43.514,004,100—————
2024-11-08$44.02$44.82$43.66$44.783,887,700—————
2024-11-07$46.18$46.55$45.58$45.695,773,100—————
2024-11-06$43.00$46.03$42.33$45.369,643,700—————
2024-11-05$41.28$42.88$41.11$42.784,715,200—————
2024-11-04$40.50$41.42$40.28$40.732,931,000—————
2024-11-01$40.64$41.19$40.25$40.573,869,700—————
2024-10-31$40.34$40.56$39.44$40.093,905,300—————
2024-10-30$40.64$41.19$39.83$40.563,993,700—————
2024-10-29$41.67$41.94$40.83$40.963,304,700———$0.10—
2024-10-28$41.05$41.52$40.03$41.414,317,600—————
2024-10-25$42.19$42.25$41.09$41.103,768,900—————
2024-10-24$42.20$42.35$41.05$42.023,696,100—————
2024-10-23$41.53$42.25$41.28$41.884,182,500—————
2024-10-22$42.08$42.81$41.70$42.023,607,000—————
2024-10-21$41.82$41.95$41.18$41.523,157,400—————
2024-10-18$41.77$42.17$40.85$41.715,355,800—————
2024-10-17$42.80$42.95$40.02$40.3511,257,700—————
2024-10-16$42.09$42.24$41.56$42.076,820,300—————
2024-10-15$41.34$41.81$41.00$41.304,565,600—————
2024-10-14$40.45$41.99$40.44$41.805,480,900—————
2024-10-11$40.65$41.28$40.22$41.025,202,100—————
2024-10-10$38.45$39.73$38.21$39.253,704,300—————
2024-10-09$37.34$38.69$36.88$38.444,674,000—————
2024-10-08$38.42$38.72$37.20$37.736,819,200—————
2024-10-07$38.68$39.80$38.68$39.473,777,400—————
2024-10-04$39.00$39.62$38.64$39.124,144,800—————
2024-10-03$37.95$38.61$37.76$38.174,294,700—————
2024-10-02$39.41$39.97$38.85$39.172,911,200—————
2024-10-01$39.42$39.84$38.77$39.184,431,300—————
2024-09-30$38.90$39.03$38.27$38.583,455,100—————
2024-09-27$39.53$40.30$39.09$39.275,633,100—————
2024-09-26$38.30$39.62$38.00$39.289,517,500—————
2024-09-25$35.42$36.65$35.42$36.015,326,800—————
2024-09-24$36.50$37.38$36.21$36.789,675,600—————
2024-09-23$34.13$34.45$33.78$34.234,166,600—————
2024-09-20$33.60$34.06$33.21$33.839,046,300—————
2024-09-19$35.40$35.76$34.80$34.926,439,800—————
2024-09-18$34.24$35.95$33.88$34.346,448,000—————
2024-09-17$34.01$34.24$33.42$33.975,037,500—————
2024-09-16$34.26$35.60$33.64$34.5010,730,900—————
2024-09-13$32.03$32.96$31.92$32.525,376,500—————
2024-09-12$30.99$31.76$30.60$31.355,888,200—————
2024-09-11$28.84$29.91$28.30$29.865,048,500—————
2024-09-10$28.78$28.84$27.77$28.174,685,200—————
2024-09-09$29.00$29.21$28.40$28.975,212,500—————
2024-09-06$30.00$30.23$28.34$28.537,356,000—————
2024-09-05$30.60$31.09$30.11$30.273,016,700—————
2024-09-04$30.84$31.22$30.46$30.483,128,000—————
2024-09-03$31.13$31.15$29.80$30.225,381,700—————
2024-08-30$32.50$32.60$31.82$32.103,339,800—————
2024-08-29$32.21$32.78$31.70$32.474,672,900—————
2024-08-28$33.19$33.31$32.00$32.097,350,400—————
2024-08-27$34.35$35.10$34.09$34.303,538,700—————
2024-08-26$35.00$35.18$34.47$34.565,397,100—————
2024-08-23$32.75$34.10$32.51$33.924,113,800—————
2024-08-22$33.25$33.45$32.37$32.522,895,000—————
2024-08-21$34.04$34.05$32.92$33.294,287,700—————
2024-08-20$34.10$34.75$33.68$33.765,105,200—————
2024-08-19$32.51$34.14$32.31$34.007,297,900—————
2024-08-16$31.75$32.42$31.70$32.124,350,200—————
2024-08-15$31.74$32.35$31.67$32.095,102,300—————
2024-08-14$31.81$31.97$30.88$31.105,259,700—————
2024-08-13$31.07$31.72$30.98$31.604,914,200—————
2024-08-12$31.03$31.66$31.01$31.195,599,600———$0.10—
2024-08-09$31.26$31.26$30.39$30.567,073,600—————
2024-08-08$29.61$30.66$29.55$30.636,061,000—————
2024-08-07$30.00$30.52$28.93$29.219,780,600—————
2024-08-06$28.50$29.64$28.20$29.3913,447,200—————
2024-08-05$27.98$28.54$27.12$28.4413,153,600—————
2024-08-02$31.05$31.06$29.27$29.476,889,100—————
2024-08-01$32.95$33.27$31.09$31.4718,449,700—————
2024-07-31$32.79$33.57$32.76$33.046,746,200—————
2024-07-30$32.55$32.67$31.16$31.778,687,800—————
2024-07-29$33.20$33.46$32.82$33.024,268,400—————
2024-07-26$33.75$34.18$32.92$33.435,798,800—————
2024-07-25$32.72$33.54$32.50$32.915,914,100—————
2024-07-24$33.78$34.18$32.67$32.846,360,100—————
2024-07-23$33.95$34.28$33.57$33.9011,913,600—————
2024-07-22$34.70$34.82$34.22$34.536,116,700—————
2024-07-19$35.26$35.26$34.55$34.925,337,000—————
2024-07-18$36.70$38.22$35.39$35.658,903,600—————
2024-07-17$38.24$38.68$36.81$36.817,669,900—————
2024-07-16$38.17$38.69$37.46$38.666,208,300—————
2024-07-15$39.00$40.06$38.55$39.303,816,300—————
2024-07-12$40.11$40.41$38.87$38.954,871,100—————
2024-07-11$40.31$40.51$38.35$39.188,804,600—————
2024-07-10$40.66$40.80$38.23$38.466,127,300—————
2024-07-09$41.52$42.09$40.30$40.333,074,700—————
2024-07-08$42.54$42.55$41.31$41.663,001,000—————
2024-07-05$42.65$43.10$42.42$42.442,670,200—————
2024-07-03$41.59$43.00$41.58$42.384,074,500—————
2024-07-02$39.89$41.15$39.85$40.834,039,500—————
2024-07-01$40.25$40.87$39.54$39.703,228,000—————
2024-06-28$39.84$40.12$39.10$39.786,829,100—————
2024-06-27$39.34$39.46$38.53$38.825,027,300—————
2024-06-26$39.82$39.97$38.91$39.433,018,100—————
2024-06-25$40.10$40.19$39.17$39.943,018,200—————
2024-06-24$40.42$41.57$40.42$40.564,962,800—————
2024-06-21$39.96$40.55$39.11$40.406,448,700—————
2024-06-20$38.10$39.11$37.90$38.987,089,800—————
2024-06-18$37.01$38.23$36.79$37.493,898,400—————
2024-06-17$37.52$37.73$36.90$37.403,847,300—————
2024-06-14$37.86$38.15$37.21$37.903,228,400—————
2024-06-13$39.52$39.85$38.34$38.544,360,700—————
2024-06-12$41.64$42.25$39.69$39.713,301,600—————
2024-06-11$40.25$40.46$39.56$40.213,520,300—————
2024-06-10$41.00$41.59$40.64$41.162,950,200—————
2024-06-07$41.60$41.87$40.42$40.913,982,800—————
2024-06-06$42.51$43.01$42.29$42.653,154,800—————
2024-06-05$41.85$42.74$41.78$42.593,355,500—————
2024-06-04$43.01$43.28$41.28$42.016,500,600—————
2024-06-03$44.66$44.96$43.75$44.013,887,100—————
2024-05-31$44.76$45.46$43.30$44.274,527,300—————
2024-05-30$43.29$45.48$43.18$44.545,823,100—————
2024-05-29$42.47$44.01$42.27$43.935,275,400—————
2024-05-28$42.80$43.60$42.44$43.207,888,500—————
2024-05-24$41.59$42.13$41.36$41.642,921,700—————
2024-05-23$42.20$42.26$40.33$41.054,764,100—————
2024-05-22$42.97$42.97$41.80$42.156,324,200—————
2024-05-21$42.27$44.57$42.18$44.099,390,700—————
2024-05-20$41.17$42.84$41.02$42.537,220,300———$0.10—
2024-05-17$40.74$41.55$40.66$41.224,260,700—————
2024-05-16$40.00$40.80$39.80$40.153,743,700—————
2024-05-15$40.40$40.50$39.07$40.045,737,100—————
2024-05-14$40.38$40.84$39.51$39.835,399,200—————
2024-05-13$37.65$40.31$37.58$40.168,841,700—————
2024-05-10$37.63$37.78$36.86$37.124,540,800—————
2024-05-09$36.86$37.69$36.47$37.364,989,000—————
2024-05-08$36.70$36.96$36.30$36.644,058,800—————
2024-05-07$37.17$37.79$37.13$37.573,073,800—————
2024-05-06$37.33$37.94$37.01$37.323,769,500—————
2024-05-03$36.70$37.20$36.25$36.775,496,600—————
2024-05-02$34.11$35.97$34.03$35.945,784,400—————
2024-05-01$35.20$35.47$33.88$34.258,382,000—————
2024-04-30$36.76$36.92$35.11$35.147,993,000—————
2024-04-29$36.88$38.20$36.65$37.655,667,100—————
2024-04-26$36.51$37.39$36.23$36.885,653,300—————
2024-04-25$35.86$36.06$34.78$35.944,467,400—————
2024-04-24$35.96$36.55$35.74$36.085,706,800—————
2024-04-23$35.00$36.40$34.51$36.067,574,400—————
2024-04-22$35.73$36.64$35.25$36.357,838,900—————
2024-04-19$35.20$36.44$35.06$35.538,016,800—————
2024-04-18$35.51$36.40$33.84$35.4711,608,400—————
2024-04-17$37.16$37.48$35.21$35.5512,618,800—————
2024-04-16$35.15$36.34$35.05$36.097,126,900—————
2024-04-15$37.00$37.59$36.47$36.579,916,300—————
2024-04-12$37.47$38.03$34.96$35.207,488,700—————
2024-04-11$36.16$36.69$35.75$36.234,244,800—————
2024-04-10$35.71$36.66$35.30$36.195,437,500—————
2024-04-09$37.10$37.47$36.28$36.824,745,700—————
2024-04-08$36.91$37.15$36.21$36.344,690,500—————
2024-04-05$35.77$36.72$35.65$36.494,509,600—————
2024-04-04$37.30$37.67$35.83$35.958,961,300—————
2024-04-03$35.90$37.54$35.76$37.1811,119,400—————
2024-04-02$34.06$35.75$33.82$35.648,190,100—————
2024-04-01$34.10$34.36$33.51$34.024,440,200—————
2024-03-28$33.24$33.97$33.20$33.796,147,100—————
2024-03-27$31.72$33.23$31.67$33.216,439,000—————
2024-03-26$32.32$32.32$31.23$31.583,765,000—————
2024-03-25$31.57$32.30$31.50$31.864,745,000—————
2024-03-22$31.00$31.52$30.84$31.404,334,900—————
2024-03-21$31.71$32.13$31.05$31.355,594,600—————
2024-03-20$29.63$31.88$29.52$31.357,446,900—————
2024-03-19$30.30$30.47$28.72$29.679,888,700—————
2024-03-18$30.94$31.66$30.79$31.036,844,400—————
2024-03-15$29.90$30.76$29.64$30.448,175,200—————
2024-03-14$30.38$30.65$29.61$30.025,678,500—————
2024-03-13$30.03$31.19$29.98$30.566,703,200—————
2024-03-12$30.60$30.75$29.21$29.796,140,100—————
2024-03-11$29.58$30.79$29.48$30.496,274,500—————
2024-03-08$30.38$30.64$29.27$29.856,537,800—————
2024-03-07$28.86$30.10$28.86$29.877,740,500—————
2024-03-06$27.67$28.73$26.90$28.226,335,600—————
2024-03-05$27.05$27.21$26.57$26.915,704,800—————
2024-03-04$27.50$27.55$27.04$27.483,954,700———$0.10—
2024-03-01$27.50$27.82$26.88$27.686,845,500—————
2024-02-29$26.69$27.26$26.31$27.216,020,200—————
2024-02-28$26.19$26.53$25.97$26.323,748,400—————
2024-02-27$25.91$27.00$25.20$26.706,822,600—————
2024-02-26$26.15$26.15$24.86$25.3411,130,000—————
2024-02-23$27.62$27.71$26.47$26.525,340,300—————
2024-02-22$27.77$27.84$27.26$27.756,720,800—————
2024-02-21$27.12$28.04$27.07$27.965,637,100—————
2024-02-20$26.88$26.88$26.16$26.694,711,800—————
2024-02-16$27.34$28.03$27.16$27.404,686,200—————
2024-02-15$27.04$27.64$26.92$27.394,385,500—————
2024-02-14$26.21$26.99$25.87$26.795,100,600—————
2024-02-13$26.90$27.20$25.58$25.857,264,200—————
2024-02-12$27.10$28.09$26.87$27.904,374,600—————
2024-02-09$27.71$27.73$26.70$26.894,762,100—————
2024-02-08$27.44$28.07$27.14$27.714,854,500—————
2024-02-07$27.60$27.76$26.93$27.535,017,200—————
2024-02-06$26.94$27.79$26.93$27.627,828,400—————
2024-02-05$28.60$28.60$26.74$26.848,824,300—————
2024-02-02$29.00$29.72$28.55$29.494,959,000—————
2024-02-01$30.08$30.41$29.15$29.694,174,600—————
2024-01-31$30.49$31.36$29.72$29.755,760,400—————
2024-01-30$30.34$30.84$30.00$30.614,714,700—————
2024-01-29$30.46$30.97$29.69$30.914,649,100—————
2024-01-26$30.22$30.70$29.87$30.615,123,900—————
2024-01-25$29.96$30.45$29.21$29.884,683,300—————
2024-01-24$30.25$30.37$29.32$29.768,916,000—————
2024-01-23$29.15$30.49$29.03$29.519,363,900—————
2024-01-22$26.87$27.85$26.77$27.625,793,800—————
2024-01-19$26.73$27.38$26.34$27.366,001,900—————
2024-01-18$27.62$28.72$26.58$26.7512,853,200—————
2024-01-17$27.17$27.67$27.05$27.189,606,400—————
2024-01-16$29.17$29.29$27.27$27.8710,715,000—————
2024-01-12$31.19$31.82$30.02$30.033,933,900—————
2024-01-11$31.49$31.64$30.66$30.884,419,700—————
2024-01-10$31.80$32.14$31.31$31.654,733,500—————
2024-01-09$31.82$32.45$31.55$31.945,792,100—————
2024-01-08$31.82$32.09$31.22$31.734,992,100—————
2024-01-05$30.54$32.31$30.09$32.137,317,700—————
2024-01-04$31.13$31.49$30.86$31.134,543,600—————
2024-01-03$32.12$32.27$31.05$31.498,245,700—————
2024-01-02$33.53$33.97$33.04$33.313,838,000—————
2023-12-29$34.31$34.74$33.93$34.003,295,500—————
2023-12-28$34.68$34.81$34.20$34.553,909,900—————
2023-12-27$34.23$35.03$33.75$34.815,798,100—————
2023-12-26$33.86$34.12$33.50$33.874,505,900—————
2023-12-22$32.96$34.44$32.88$33.779,066,800—————
2023-12-21$31.25$32.14$30.59$32.025,566,100—————
2023-12-20$32.01$32.47$30.56$30.657,516,900—————
2023-12-19$31.19$33.00$30.91$32.427,967,200—————
2023-12-18$31.44$32.31$30.52$30.527,270,400—————
2023-12-15$29.93$32.50$29.67$31.1019,183,800—————
2023-12-14$27.04$30.14$26.94$29.9016,594,000—————
2023-12-13$24.04$26.04$23.89$25.997,919,100—————
2023-12-12$24.68$24.75$23.80$24.055,849,300—————
2023-12-11$24.75$25.32$24.67$24.934,290,700—————
2023-12-08$25.04$25.73$24.87$25.025,133,200—————
2023-12-07$25.16$25.29$24.27$24.946,780,000—————
2023-12-06$25.60$25.96$25.04$25.124,055,000—————
2023-12-05$26.50$26.53$25.13$25.247,715,800—————
2023-12-04$27.28$27.93$26.76$26.814,965,000—————
2023-12-01$27.00$28.01$26.51$27.745,462,900—————
2023-11-30$26.58$27.25$26.44$26.864,823,500—————
2023-11-29$26.42$27.04$26.22$26.446,103,800—————
2023-11-28$26.22$26.29$25.64$26.084,382,400—————
2023-11-27$26.22$26.60$25.87$26.303,429,000—————
2023-11-24$26.16$26.56$26.16$26.241,282,300—————
2023-11-22$26.28$26.62$25.98$26.382,923,700—————
2023-11-21$26.28$26.62$26.17$26.392,881,900—————
2023-11-20$26.32$26.70$25.97$26.474,231,300—————
2023-11-17$26.35$26.98$26.12$26.224,988,700—————
2023-11-16$26.60$26.99$25.94$26.004,080,300—————
2023-11-15$26.52$27.34$26.36$26.955,857,200—————
2023-11-14$25.44$26.57$25.36$26.175,472,100—————
2023-11-13$24.49$25.02$24.30$24.602,839,700—————
2023-11-10$24.70$24.89$24.28$24.643,039,400—————
2023-11-09$25.81$25.87$24.41$24.584,078,500—————
2023-11-08$25.12$25.66$24.97$25.533,671,400—————
2023-11-07$25.22$25.59$24.82$25.544,852,900—————
2023-11-06$26.71$26.73$25.76$25.973,869,500—————
2023-11-03$26.50$27.00$26.14$26.535,480,000—————
2023-11-02$25.50$26.14$25.30$26.075,825,300—————
2023-11-01$25.67$25.78$24.27$25.036,202,100—————
2023-10-31$25.28$25.89$24.84$25.645,156,500—————
2023-10-30$24.00$25.42$23.85$25.329,442,600———$0.10—
2023-10-27$23.98$24.11$23.17$23.516,325,000—————
2023-10-26$23.99$24.19$23.37$23.516,386,800—————
2023-10-25$23.33$24.03$23.14$23.845,510,200—————
2023-10-24$23.66$24.21$23.36$23.447,557,400—————
2023-10-23$23.16$24.21$23.07$23.416,780,200—————
2023-10-20$23.50$24.37$23.26$24.019,204,400—————
2023-10-19$26.16$26.22$24.22$24.2413,580,600—————
2023-10-18$27.10$27.43$26.50$26.526,489,400—————
2023-10-17$26.30$28.37$26.27$27.776,025,200—————
2023-10-16$27.20$27.44$26.78$26.814,977,700—————
2023-10-13$27.00$27.25$26.33$26.584,532,500—————
2023-10-12$28.04$28.06$26.41$26.904,851,800—————
2023-10-11$28.29$28.40$27.60$28.043,749,800—————
2023-10-10$27.64$28.57$27.47$28.204,850,000—————
2023-10-09$26.68$27.47$26.62$27.253,857,100—————
2023-10-06$26.57$27.50$26.13$27.156,246,900—————
2023-10-05$27.13$27.30$26.45$26.534,425,100—————
2023-10-04$27.73$27.81$26.37$27.165,335,500—————
2023-10-03$28.11$28.85$27.27$27.655,457,900—————
2023-10-02$28.69$29.33$28.33$28.844,496,000—————
2023-09-29$29.07$29.83$28.97$29.067,723,100—————
2023-09-28$26.59$28.15$26.41$28.147,998,100—————
2023-09-27$26.07$26.78$25.95$26.205,604,900—————
2023-09-26$26.36$26.75$25.59$25.866,536,800—————
2023-09-25$27.75$27.77$26.34$26.639,304,200—————
2023-09-22$28.27$28.60$28.05$28.355,095,000—————
2023-09-21$28.68$28.68$27.86$27.875,487,500—————
2023-09-20$28.65$29.79$28.55$29.388,084,100—————
2023-09-19$28.83$28.99$27.83$28.345,151,500—————
2023-09-18$29.19$29.24$28.49$28.854,524,800—————
2023-09-15$29.89$29.89$28.80$28.858,716,000—————
2023-09-14$29.52$30.30$29.41$30.196,722,600—————
2023-09-13$28.22$28.69$28.07$28.653,960,500—————
2023-09-12$28.45$28.82$28.12$28.203,630,500—————
2023-09-11$28.82$29.05$28.43$28.685,012,400—————
2023-09-08$28.30$28.47$27.96$28.104,520,900—————
2023-09-07$29.45$29.45$28.06$28.459,406,100—————
2023-09-06$30.04$30.65$29.81$30.204,090,900—————
2023-09-05$30.78$31.12$30.20$30.294,304,800—————
2023-09-01$30.95$31.45$30.70$31.105,977,000—————
2023-08-31$29.82$30.83$29.56$30.0819,155,300—————
2023-08-30$29.65$29.65$29.07$29.514,927,000—————
2023-08-29$28.54$29.62$28.34$29.616,315,800—————
2023-08-28$28.60$29.02$28.38$28.484,457,500—————
2023-08-25$28.82$29.08$27.76$28.235,398,300—————
2023-08-24$28.36$29.11$28.31$28.754,329,500—————
2023-08-23$28.78$29.03$28.56$28.815,915,200—————
2023-08-22$28.91$29.09$28.18$28.784,594,000—————
2023-08-21$29.00$29.07$28.03$28.594,701,400—————
2023-08-18$28.45$29.00$28.23$28.977,345,400—————
2023-08-17$29.92$30.04$28.91$29.116,527,400—————
2023-08-16$30.08$30.52$29.09$29.317,915,900—————
2023-08-15$31.48$31.48$30.31$30.345,807,900—————
2023-08-14$31.56$31.86$30.60$31.737,337,100—————
2023-08-11$32.47$32.49$31.81$31.964,735,400—————
2023-08-10$33.97$34.00$32.55$32.884,810,900—————
2023-08-09$33.48$34.09$33.03$33.624,132,700—————
2023-08-08$33.02$33.35$32.68$33.235,366,300—————
2023-08-07$33.90$34.06$33.22$34.063,520,600———$0.10—
2023-08-04$34.55$34.93$33.76$33.953,820,100—————
2023-08-03$34.00$34.69$33.51$34.504,243,300—————
2023-08-02$34.42$34.69$33.66$33.935,290,200—————
2023-08-01$35.48$35.66$35.10$35.185,217,800—————
2023-07-31$35.45$36.58$35.31$36.196,037,300—————
2023-07-28$34.35$34.79$33.79$34.764,171,300—————
2023-07-27$35.06$35.13$33.90$33.916,002,500—————
2023-07-26$35.02$35.45$34.54$34.847,282,100—————
2023-07-25$34.69$36.34$34.26$35.618,928,600—————
2023-07-24$32.89$34.31$32.77$33.756,036,700—————
2023-07-21$32.79$33.49$32.76$33.385,567,300—————
2023-07-20$35.33$35.76$32.67$32.6811,962,100—————
2023-07-19$35.17$35.34$34.53$34.846,127,100—————
2023-07-18$35.31$35.72$34.62$35.044,661,000—————
2023-07-17$34.35$36.05$34.25$35.576,405,900—————
2023-07-14$35.50$35.52$34.05$34.528,082,500—————
2023-07-13$35.70$37.17$35.55$36.695,835,900—————
2023-07-12$35.81$35.95$35.00$35.054,288,700—————
2023-07-11$33.60$34.87$33.33$34.695,218,400—————
2023-07-10$33.70$34.57$33.60$34.143,891,400—————
2023-07-07$32.80$34.60$32.68$34.096,300,300—————
2023-07-06$33.03$33.22$31.83$32.546,066,300—————
2023-07-05$33.91$34.44$33.52$33.684,490,700—————
2023-07-03$34.50$34.93$34.14$34.272,460,900—————
2023-06-30$33.99$34.10$33.31$33.934,971,200—————
2023-06-29$33.50$33.96$33.08$33.765,419,200—————
2023-06-28$34.00$34.03$33.39$33.663,657,200—————
2023-06-27$33.49$34.53$33.03$34.434,130,400—————
2023-06-26$32.78$33.53$32.78$32.993,311,300—————
2023-06-23$32.73$33.30$32.55$32.845,497,400—————
2023-06-22$33.80$33.95$32.81$33.417,327,400—————
2023-06-21$33.70$35.13$33.58$34.914,907,500—————
2023-06-20$34.58$34.88$33.88$34.225,372,900—————
2023-06-16$35.97$36.04$34.79$35.625,812,800—————
2023-06-15$35.67$36.24$35.35$35.974,217,500—————
2023-06-14$37.74$37.74$35.66$36.134,615,100—————
2023-06-13$36.02$37.61$35.89$36.706,175,900—————
2023-06-12$34.87$35.68$34.62$34.993,856,900—————
2023-06-09$35.61$35.83$34.83$35.233,071,100—————
2023-06-08$35.61$35.95$34.76$35.583,779,400—————
2023-06-07$34.93$36.34$34.55$35.355,266,200—————
2023-06-06$33.50$34.98$33.44$34.554,132,600—————
2023-06-05$34.83$34.83$33.40$33.784,118,500—————
2023-06-02$34.29$35.39$33.94$34.948,045,700—————
2023-06-01$32.00$33.04$31.52$32.704,830,600—————
2023-05-31$32.50$32.70$31.14$31.726,457,600—————
2023-05-30$33.71$33.71$32.07$32.806,159,500—————
2023-05-26$34.59$34.79$33.61$33.695,876,800—————
2023-05-25$34.21$34.64$33.51$33.793,906,500—————
2023-05-24$35.26$35.36$34.21$34.353,450,700—————
2023-05-23$36.00$36.17$35.45$35.673,542,500—————
2023-05-22$36.18$36.94$36.06$36.403,252,800—————
2023-05-19$37.15$37.15$35.93$36.103,553,600—————
2023-05-18$36.29$36.93$35.67$36.813,326,300—————
2023-05-17$36.95$37.35$36.19$36.744,058,300—————
2023-05-16$36.49$37.03$36.03$36.103,234,200—————
2023-05-15$35.51$37.08$35.37$36.993,438,900———$0.10—
2023-05-12$35.44$35.50$35.03$35.371,980,000—————
2023-05-11$35.40$35.93$35.06$35.333,272,400—————
2023-05-10$37.14$37.22$35.38$36.142,961,200—————
2023-05-09$36.10$36.92$35.71$36.513,445,000—————
2023-05-08$37.96$38.20$36.69$36.823,750,400—————
2023-05-05$35.24$36.35$34.87$36.153,870,300—————
2023-05-04$34.66$35.09$33.95$34.383,615,300—————
2023-05-03$35.61$36.25$34.86$35.023,564,600—————
2023-05-02$36.46$36.72$35.14$35.683,927,200—————
2023-05-01$37.66$37.70$36.77$37.272,730,300—————
2023-04-28$36.08$37.24$35.78$37.143,835,100—————
2023-04-27$35.56$36.48$35.40$36.273,850,900—————
2023-04-26$36.08$36.20$35.02$35.454,799,500—————
2023-04-25$36.90$36.90$35.72$35.756,363,500—————
2023-04-24$37.98$38.54$37.56$38.045,027,800—————
2023-04-21$39.83$39.83$37.41$38.169,180,100—————
2023-04-20$40.00$42.23$39.62$40.239,331,200—————
2023-04-19$40.96$41.96$40.50$41.225,952,000—————
2023-04-18$41.37$42.19$41.00$42.153,753,200—————
2023-04-17$40.31$40.82$40.09$40.802,841,200—————
2023-04-14$41.35$41.43$39.99$40.403,376,700—————
2023-04-13$40.38$41.35$40.12$40.944,086,500—————
2023-04-12$41.18$41.25$39.38$39.645,256,000—————
2023-04-11$40.52$41.18$40.15$40.634,282,000—————
2023-04-10$39.16$40.15$39.00$39.782,452,000—————
2023-04-06$39.12$39.29$38.08$39.165,313,600—————
2023-04-05$39.82$40.19$38.72$39.434,251,000—————
2023-04-04$41.44$41.52$39.31$40.344,587,400—————
2023-04-03$42.56$42.95$41.13$41.773,272,100—————
2023-03-31$41.97$42.75$41.60$42.563,079,300—————
2023-03-30$41.60$42.89$41.38$41.764,800,400—————
2023-03-29$41.30$41.40$40.71$40.944,154,800—————
2023-03-28$40.25$41.03$40.06$40.533,409,800—————
2023-03-27$40.51$40.77$39.57$40.123,897,700—————
2023-03-24$39.28$40.19$38.82$40.084,013,700—————
2023-03-23$40.58$41.63$39.73$40.234,143,200—————
2023-03-22$41.95$42.24$39.96$40.066,664,500—————
2023-03-21$41.12$42.47$41.12$41.914,334,100—————
2023-03-20$39.89$40.78$39.69$40.288,559,800—————
2023-03-17$40.61$40.75$38.90$39.1510,292,000—————
2023-03-16$39.17$41.10$38.51$40.756,519,500—————
2023-03-15$42.33$42.47$38.85$39.779,434,500—————
2023-03-14$45.83$46.23$43.92$44.594,197,000—————
2023-03-13$43.51$46.05$42.24$44.715,585,500—————
2023-03-10$48.12$48.12$44.46$44.916,195,500—————
2023-03-09$50.70$51.14$47.33$47.905,590,500—————
2023-03-08$50.41$51.24$49.75$51.023,467,000—————
2023-03-07$52.78$53.04$49.92$50.176,298,100—————
2023-03-06$54.01$54.90$53.38$53.695,129,900———$0.10—
2023-03-03$54.33$55.74$53.70$55.526,162,700—————
2023-03-02$50.19$53.71$50.05$53.696,467,900—————
2023-03-01$51.29$52.96$50.53$51.657,599,600—————
2023-02-28$48.25$50.04$47.80$48.943,871,400—————
2023-02-27$46.85$48.44$46.37$48.044,931,200—————
2023-02-24$46.93$46.93$45.27$46.454,587,700—————
2023-02-23$48.50$49.03$46.55$47.964,654,300—————
2023-02-22$49.73$50.96$48.51$48.987,719,800—————
2023-02-21$48.13$49.79$47.81$48.075,382,000—————
2023-02-17$48.17$48.19$46.32$46.895,550,600—————
2023-02-16$48.29$50.44$48.05$48.775,437,500—————
2023-02-15$47.51$48.59$47.28$48.413,623,800—————
2023-02-14$47.50$49.08$46.94$48.934,296,200—————
2023-02-13$48.39$48.70$47.12$47.953,334,100—————
2023-02-10$49.28$49.49$48.19$48.694,612,600—————
2023-02-09$51.47$51.67$49.71$50.014,197,600—————
2023-02-08$52.18$52.68$50.61$50.624,649,500—————
2023-02-07$52.16$53.40$50.87$53.244,359,400—————
2023-02-06$55.14$55.40$50.86$52.025,405,100—————
2023-02-03$53.40$54.38$52.58$52.743,546,200—————
2023-02-02$54.28$54.47$51.92$53.664,665,600—————
2023-02-01$52.10$54.73$51.62$54.585,479,100—————
2023-01-31$49.90$52.30$49.53$52.244,638,800—————
2023-01-30$51.91$52.13$50.28$50.344,370,000—————
2023-01-27$51.39$53.46$50.98$52.754,772,500—————
2023-01-26$52.43$52.75$50.41$52.113,967,400—————
2023-01-25$51.87$52.71$51.07$52.194,584,100—————
2023-01-24$51.22$54.06$51.20$52.875,561,500—————
2023-01-23$51.27$52.00$50.42$51.754,311,400—————
2023-01-20$49.13$51.73$48.68$51.006,098,000—————
2023-01-19$51.14$53.15$49.52$49.5212,142,700—————
2023-01-18$56.50$57.61$53.13$53.459,115,400—————
2023-01-17$54.61$55.49$54.06$54.865,288,200—————
2023-01-13$52.84$55.02$52.45$54.614,697,000—————
2023-01-12$52.84$53.36$50.60$53.325,733,300—————
2023-01-11$53.21$53.55$51.68$51.955,176,000—————
2023-01-10$50.60$53.12$49.91$52.985,734,300—————
2023-01-09$47.59$50.65$47.49$50.276,175,600—————
2023-01-06$46.52$47.74$45.68$46.364,645,200—————
2023-01-05$45.30$45.99$44.14$45.493,835,700—————
2023-01-04$44.77$45.90$44.37$45.133,523,400—————
2023-01-03$45.77$46.67$44.44$44.582,880,000—————
2022-12-30$46.01$46.48$44.69$45.473,614,400—————
2022-12-29$44.03$46.70$43.73$46.564,744,700—————
2022-12-28$44.86$44.86$43.43$43.803,116,300—————
2022-12-27$44.90$45.58$44.59$44.862,031,300—————
2022-12-23$44.17$44.57$43.50$44.202,061,800—————
2022-12-22$44.58$44.63$41.82$43.853,730,300—————
2022-12-21$44.68$45.74$43.95$44.873,986,200—————
2022-12-20$42.62$44.33$42.58$44.094,948,100—————
2022-12-19$43.00$43.20$41.91$42.323,189,400—————
2022-12-16$42.57$43.57$42.22$42.727,334,800—————
2022-12-15$44.40$44.66$43.01$43.274,300,100—————
2022-12-14$45.35$45.95$44.77$45.503,755,300—————
2022-12-13$48.55$48.88$45.45$46.174,444,300—————
2022-12-12$44.38$45.88$43.79$45.814,502,800—————
2022-12-09$45.81$46.15$44.78$45.084,587,200—————
2022-12-08$48.39$48.46$47.05$47.282,601,900—————
2022-12-07$47.58$48.64$46.57$46.603,152,400—————
2022-12-06$47.30$48.80$47.05$48.314,103,100—————
2022-12-05$50.50$51.25$46.52$46.526,391,800—————
2022-12-02$48.06$50.58$47.65$50.394,833,500—————
2022-12-01$50.04$50.77$48.85$49.103,848,400—————
2022-11-30$48.88$50.49$47.63$50.136,778,400—————
2022-11-29$47.78$48.31$47.45$47.703,632,200—————
2022-11-28$46.92$47.34$45.57$46.434,803,700—————
2022-11-25$48.55$48.94$47.61$47.891,687,400—————
2022-11-23$48.51$48.97$47.88$48.513,213,600—————
2022-11-22$47.72$49.42$46.94$49.365,593,300—————
2022-11-21$46.13$46.89$44.51$46.635,378,100—————
2022-11-18$48.18$48.57$46.72$47.313,967,400—————
2022-11-17$46.93$47.46$45.55$47.375,688,200—————
2022-11-16$47.65$48.83$46.24$48.677,751,300—————
2022-11-15$49.60$49.99$48.44$49.215,395,300—————
2022-11-14$46.55$49.05$46.40$48.226,575,000—————
2022-11-11$45.26$50.76$45.04$47.6618,068,200—————
2022-11-10$42.81$45.49$42.81$43.838,201,900—————
2022-11-09$42.53$42.74$40.34$40.684,181,200—————
2022-11-08$42.18$43.38$41.46$43.234,740,200—————
2022-11-07$42.47$42.79$41.00$41.514,790,700—————
2022-11-04$41.54$43.52$40.80$42.4011,099,400—————
2022-11-03$37.14$38.19$36.51$37.704,407,700—————
2022-11-02$40.71$41.14$37.77$37.775,221,800—————
2022-11-01$40.77$42.13$40.26$40.886,356,100—————
2022-10-31$38.86$40.03$38.82$39.035,388,700———$0.10—
2022-10-28$40.78$40.78$38.46$39.496,566,400—————
2022-10-27$42.58$42.81$41.19$41.415,169,100—————
2022-10-26$42.09$43.08$41.28$42.656,082,400—————
2022-10-25$38.76$42.39$38.44$41.498,522,200—————
2022-10-24$40.05$40.15$38.60$39.177,822,400—————
2022-10-21$38.85$41.92$38.56$41.0613,762,600—————
2022-10-20$35.82$41.67$35.40$38.9136,329,500—————
2022-10-19$39.02$39.31$37.15$37.628,372,800—————
2022-10-18$40.37$40.58$38.58$39.715,082,700—————
2022-10-17$39.45$40.29$38.40$39.385,538,000—————
2022-10-14$40.94$40.94$37.89$38.355,605,600—————
2022-10-13$38.64$40.97$38.29$40.888,221,700—————
2022-10-12$37.78$41.11$36.58$39.8617,974,200—————
2022-10-11$37.86$39.07$37.29$37.854,918,700—————
2022-10-10$39.50$40.19$38.46$38.845,590,100—————
2022-10-07$39.04$39.35$37.88$39.016,270,400—————
2022-10-06$39.37$40.35$38.65$39.856,853,900—————
2022-10-05$38.93$40.42$38.31$40.087,798,400—————
2022-10-04$39.16$40.39$38.38$40.239,700,700—————
2022-10-03$34.35$37.94$34.00$37.399,731,400—————
2022-09-30$34.81$35.74$33.55$33.669,024,600—————
2022-09-29$37.15$37.55$34.27$35.4313,168,100—————
2022-09-28$34.68$35.53$33.70$35.239,904,800—————
2022-09-27$35.04$35.84$34.40$34.708,346,300—————
2022-09-26$35.09$36.02$34.35$34.477,275,500—————
2022-09-23$35.90$36.32$35.11$35.518,163,900—————
2022-09-22$39.94$40.39$37.48$37.529,867,700—————
2022-09-21$43.50$43.87$39.37$39.4111,720,000—————
2022-09-20$43.58$43.80$42.70$43.535,023,600—————
2022-09-19$41.25$45.12$41.09$44.636,567,000—————
2022-09-16$43.10$43.76$41.61$42.4611,489,600—————
2022-09-15$44.57$45.54$43.01$43.148,631,700—————
2022-09-14$49.10$49.47$44.03$44.8113,376,400—————
2022-09-13$50.34$52.44$49.83$50.294,331,600—————
2022-09-12$53.40$53.79$51.56$52.345,283,200—————
2022-09-09$50.40$53.07$50.27$52.627,268,800—————
2022-09-08$47.98$48.94$47.15$48.865,264,300—————
2022-09-07$47.02$48.07$46.12$47.665,242,800—————
2022-09-06$49.66$50.52$47.45$47.916,800,900—————
2022-09-02$49.28$50.35$48.93$49.253,963,100—————
2022-09-01$47.69$48.41$46.10$48.085,971,400—————
2022-08-31$50.33$50.61$48.89$49.485,649,700—————
2022-08-30$54.89$54.89$50.03$50.797,757,500—————
2022-08-29$55.17$56.88$54.67$55.505,515,800—————
2022-08-26$57.67$58.24$55.20$55.845,506,800—————
2022-08-25$55.19$57.00$54.40$56.924,968,500—————
2022-08-24$52.11$54.46$51.77$54.434,943,600—————
2022-08-23$51.06$53.88$50.67$53.095,267,000—————
2022-08-22$50.00$50.95$49.06$50.274,339,800—————
2022-08-19$52.53$52.78$50.69$51.014,467,100—————
2022-08-18$52.57$54.20$52.36$53.844,021,500—————
2022-08-17$52.03$52.44$51.29$51.984,020,300—————
2022-08-16$52.80$53.89$52.59$53.124,925,100—————
2022-08-15$50.59$52.18$49.93$51.704,225,000—————
2022-08-12$52.40$53.43$51.77$52.764,262,700—————
2022-08-11$54.27$55.63$53.12$53.274,924,500—————
2022-08-10$51.32$53.45$50.79$52.955,677,800—————
2022-08-09$49.45$50.74$49.26$50.384,725,300—————
2022-08-08$49.65$50.40$48.47$48.654,228,800———$0.10—
2022-08-05$47.49$51.35$47.45$49.525,074,800—————
2022-08-04$48.54$49.64$47.20$47.854,494,600—————
2022-08-03$48.67$48.85$47.51$48.494,383,100—————
2022-08-02$47.84$49.56$47.26$48.344,685,900—————
2022-08-01$49.88$50.22$48.06$48.285,926,900—————
2022-07-29$49.82$51.01$49.09$50.895,622,000—————
2022-07-28$48.29$49.22$46.63$49.085,081,000—————
2022-07-27$47.60$47.96$45.89$47.754,849,000—————
2022-07-26$47.13$48.22$46.16$46.995,336,700—————
2022-07-25$46.80$47.72$46.20$46.806,842,100—————
2022-07-22$46.05$48.47$45.47$45.8010,121,200—————
2022-07-21$47.33$47.45$43.46$45.1512,226,200—————
2022-07-20$44.67$45.49$43.60$45.066,823,200—————
2022-07-19$43.29$44.92$42.85$44.905,484,100—————
2022-07-18$44.47$45.25$43.08$43.425,707,300—————
2022-07-15$41.56$43.06$40.31$43.065,191,700—————
2022-07-14$40.84$41.15$39.56$40.815,408,200—————
2022-07-13$41.59$43.53$41.38$43.193,671,300—————
2022-07-12$41.65$42.95$41.16$42.254,309,900—————
2022-07-11$43.82$44.38$42.59$42.734,848,000—————
2022-07-08$45.63$45.79$44.40$44.835,312,500—————
2022-07-07$45.50$46.73$45.18$45.657,508,200—————
2022-07-06$41.89$43.12$40.65$42.638,640,700—————
2022-07-05$42.83$43.26$41.37$42.097,442,800—————
2022-07-01$44.88$45.83$43.35$44.786,634,800—————
2022-06-30$46.18$46.59$44.27$45.586,217,300—————
2022-06-29$49.74$49.75$46.88$47.624,292,100—————
2022-06-28$50.12$51.10$48.87$49.255,221,300—————
2022-06-27$50.52$50.52$48.75$49.564,211,800—————
2022-06-24$47.19$49.85$46.52$49.367,387,800—————
2022-06-23$47.98$48.79$45.22$46.628,209,100—————
2022-06-22$47.51$49.89$47.47$48.906,422,400—————
2022-06-21$50.79$51.94$49.49$50.085,540,900—————
2022-06-17$49.47$50.20$47.64$49.288,593,400—————
2022-06-16$48.46$51.86$48.45$49.688,381,300—————
2022-06-15$49.55$52.39$49.01$51.1110,392,400—————
2022-06-14$50.17$50.51$48.30$48.925,759,100—————
2022-06-13$49.59$50.92$48.27$49.847,334,400—————
2022-06-10$54.04$54.75$52.57$53.019,352,200—————
2022-06-09$61.46$61.70$55.56$55.5610,339,700—————
2022-06-08$64.53$65.90$62.12$62.284,453,300—————
2022-06-07$62.80$65.55$62.23$65.513,811,100—————
2022-06-06$62.59$64.25$61.19$64.025,390,900—————
2022-06-03$62.55$63.05$61.06$61.833,182,800—————
2022-06-02$63.70$65.14$62.85$63.833,923,400—————
2022-06-01$61.13$63.71$60.64$62.414,459,100—————
2022-05-31$66.09$67.52$61.31$61.7218,488,800—————
2022-05-27$63.59$65.98$63.25$64.506,887,400—————
2022-05-26$60.95$63.25$59.74$62.855,268,400—————
2022-05-25$60.03$61.46$58.88$60.946,188,500—————
2022-05-24$61.99$62.18$60.09$61.336,208,100—————
2022-05-23$62.30$63.65$59.86$63.146,221,400—————
2022-05-20$63.06$63.75$58.51$60.578,741,000—————
2022-05-19$60.16$64.47$60.11$62.056,751,700—————
2022-05-18$62.62$63.82$60.01$60.516,828,100—————
2022-05-17$64.17$64.71$61.80$63.406,836,900—————
2022-05-16$59.50$61.15$58.60$60.286,681,500———$0.10—
2022-05-13$57.29$59.68$56.90$58.337,740,600—————
2022-05-12$54.85$56.36$53.34$54.587,408,800—————
2022-05-11$57.46$59.36$56.27$56.666,194,300—————
2022-05-10$55.51$56.91$53.61$55.848,497,600—————
2022-05-09$58.50$58.57$53.73$54.2112,074,900—————
2022-05-06$62.37$62.80$60.00$61.045,591,500—————
2022-05-05$67.77$68.17$61.94$63.466,049,300—————
2022-05-04$65.00$68.09$64.21$67.965,753,300—————
2022-05-03$65.17$67.66$64.20$64.666,510,800—————
2022-05-02$67.00$67.62$64.43$66.165,816,700—————
2022-04-29$71.06$72.68$67.22$67.806,093,800—————
2022-04-28$69.78$71.00$67.08$70.525,639,700—————
2022-04-27$68.26$71.54$67.54$69.998,631,100—————
2022-04-26$67.15$69.03$64.67$66.977,984,900—————
2022-04-25$64.71$68.58$62.46$67.3714,092,500—————
2022-04-22$71.87$72.30$66.72$67.3710,970,300—————
2022-04-21$80.65$81.40$71.32$72.2021,971,300—————
2022-04-20$85.91$88.01$82.56$86.936,909,100—————
2022-04-19$87.85$88.20$85.51$86.585,120,600—————
2022-04-18$88.00$90.98$86.94$89.454,475,000—————
2022-04-14$87.38$90.08$87.10$87.775,012,800—————
2022-04-13$84.73$87.74$83.15$87.424,797,700—————
2022-04-12$83.70$86.38$82.95$83.264,274,300—————
2022-04-11$83.62$84.20$80.83$82.534,671,700—————
2022-04-08$85.30$86.87$83.63$84.154,586,400—————
2022-04-07$87.70$88.39$83.17$86.106,516,600—————
2022-04-06$89.00$89.81$86.74$87.734,531,400—————
2022-04-05$93.20$93.20$85.10$87.716,846,100—————
2022-04-04$91.00$91.58$88.85$90.903,685,700—————
2022-04-01$91.69$93.58$87.54$90.625,746,300—————
2022-03-31$91.67$92.70$89.80$90.034,567,200—————
2022-03-30$92.60$93.99$90.96$92.195,513,600—————
2022-03-29$86.50$90.10$84.13$90.077,530,700—————
2022-03-28$90.64$92.87$88.11$92.465,111,300—————
2022-03-25$95.89$98.09$91.02$91.966,035,100—————
2022-03-24$91.65$95.44$91.39$95.067,352,300—————
2022-03-23$91.49$95.79$91.02$94.226,848,000—————
2022-03-22$89.98$91.56$88.52$89.886,100,500—————
2022-03-21$85.57$92.11$85.30$90.699,901,000—————
2022-03-18$80.52$82.70$79.21$82.447,681,600—————
2022-03-17$77.98$81.72$77.02$80.738,423,200—————
2022-03-16$74.79$76.79$72.58$75.636,809,800—————
2022-03-15$71.07$74.00$69.93$73.717,090,300—————
2022-03-14$77.17$77.17$72.05$73.507,915,100—————
2022-03-11$80.49$81.87$78.65$79.045,690,000—————
2022-03-10$83.69$84.36$78.25$82.9410,238,600—————
2022-03-09$79.80$80.81$77.00$79.5211,917,700—————
2022-03-08$82.00$85.60$77.77$82.3712,840,900—————
2022-03-07$89.56$92.32$83.51$85.4012,623,500———$0.10—
2022-03-04$82.01$90.95$81.73$90.6619,654,000—————
2022-03-03$82.53$84.28$79.45$82.897,513,700—————
2022-03-02$81.01$83.16$78.78$82.5610,760,800—————
2022-03-01$77.89$85.73$77.06$79.7815,303,400—————
2022-02-28$77.65$80.58$75.01$75.349,363,300—————
2022-02-25$73.11$78.38$71.78$77.857,361,900—————
2022-02-24$75.29$77.45$69.85$73.3011,610,900—————
2022-02-23$74.25$75.68$73.11$75.326,588,200—————
2022-02-22$80.00$80.08$73.11$74.098,994,000—————
2022-02-18$76.03$78.37$75.55$78.205,825,300—————
2022-02-17$77.06$77.66$75.43$76.475,515,000—————
2022-02-16$75.00$77.95$74.72$77.847,355,800—————
2022-02-15$72.45$74.19$70.56$74.046,823,400—————
2022-02-14$74.54$75.23$71.92$73.867,813,300—————
2022-02-11$68.96$74.50$68.73$73.529,952,300—————
2022-02-10$70.94$73.72$70.12$71.1711,437,700—————
2022-02-09$69.52$72.37$68.97$71.9110,244,700—————
2022-02-08$65.83$71.97$65.60$69.9716,122,900—————
2022-02-07$64.95$65.77$63.02$63.755,021,900—————
2022-02-04$62.26$65.60$61.88$64.227,161,200—————
2022-02-03$58.90$63.36$58.33$62.748,076,600—————
2022-02-02$58.19$59.58$57.25$59.215,613,800—————
2022-02-01$57.99$58.44$56.73$58.175,939,300—————
2022-01-31$56.94$57.02$55.02$56.717,206,100—————
2022-01-28$58.00$58.39$55.58$57.406,995,300—————
2022-01-27$60.60$61.66$57.47$58.036,441,500—————
2022-01-26$61.54$63.64$59.88$60.759,267,400—————
2022-01-25$57.51$61.60$56.76$61.217,780,600—————
2022-01-24$53.81$58.20$53.26$58.029,203,100—————
2022-01-21$60.02$60.15$56.04$56.2111,025,000—————
2022-01-20$62.10$64.25$59.97$61.2515,926,000—————
2022-01-19$61.39$61.93$58.88$59.637,851,100—————
2022-01-18$60.50$61.56$58.80$60.055,991,100—————
2022-01-14$60.27$61.44$59.34$61.394,397,100—————
2022-01-13$61.75$63.26$60.37$60.515,769,800—————
2022-01-12$63.66$64.37$60.86$61.886,435,000—————
2022-01-11$60.71$62.25$59.12$62.206,003,600—————
2022-01-10$61.62$62.71$60.44$61.545,653,500—————
2022-01-07$60.14$62.89$59.65$62.378,071,300—————
2022-01-06$58.94$59.49$57.25$58.454,363,100—————
2022-01-05$58.95$61.79$58.44$58.557,599,800—————
2022-01-04$60.68$61.15$57.21$57.537,980,700—————
2022-01-03$60.24$62.61$60.09$60.366,206,700—————
2021-12-31$59.16$60.04$58.70$59.583,944,000—————
2021-12-30$59.68$61.59$59.14$59.214,507,500—————
2021-12-29$59.13$60.12$58.67$59.634,022,700—————
2021-12-28$59.28$59.56$58.51$59.196,000,000—————
2021-12-27$58.37$59.86$57.23$59.836,268,000—————
2021-12-23$59.00$60.59$58.46$59.367,516,400—————
2021-12-22$56.93$60.55$56.67$59.3110,594,800—————
2021-12-21$53.80$57.24$53.75$56.7910,784,100—————
2021-12-20$51.89$53.35$51.36$53.118,394,500—————
2021-12-17$52.26$53.78$50.88$53.7331,780,900—————
2021-12-16$52.00$54.15$51.98$52.5912,482,600—————
2021-12-15$49.51$51.01$48.04$50.979,047,600—————
2021-12-14$48.96$51.08$48.41$50.4614,668,200—————
2021-12-13$49.22$50.05$47.20$47.784,950,900—————
2021-12-10$49.97$50.15$47.84$48.805,525,400—————
2021-12-09$47.80$50.98$47.35$49.988,732,000—————
2021-12-08$47.07$48.74$46.98$48.565,594,700—————
2021-12-07$47.07$48.05$46.73$46.945,637,700—————
2021-12-06$44.92$46.74$44.13$45.567,116,500—————
2021-12-03$44.76$44.92$43.26$44.075,930,800—————
2021-12-02$44.44$45.29$43.82$44.825,522,500—————
2021-12-01$47.89$48.05$43.75$43.7815,215,300—————
2021-11-30$48.78$49.38$45.56$46.539,644,900—————
2021-11-29$49.22$49.94$47.78$49.146,546,700—————
2021-11-26$47.74$48.14$45.82$47.957,291,200—————
2021-11-24$48.81$51.33$48.41$50.467,137,600—————
2021-11-23$49.16$50.21$48.45$49.024,875,500—————
2021-11-22$47.80$49.70$47.30$48.516,376,900—————
2021-11-19$47.31$48.08$46.69$47.605,641,400—————
2021-11-18$47.55$47.83$46.49$47.704,351,900—————
2021-11-17$48.91$50.00$47.62$47.925,365,600—————
2021-11-16$49.86$50.00$47.96$48.208,759,700—————
2021-11-15$50.99$51.00$49.44$50.636,352,100—————
2021-11-12$50.73$52.86$50.35$51.929,310,600—————
2021-11-11$48.52$51.71$48.40$51.2114,257,300—————
2021-11-10$47.01$47.69$45.60$46.175,964,800—————
2021-11-09$48.72$49.16$46.75$47.247,051,500—————
2021-11-08$49.20$50.62$48.16$48.8610,550,300—————
2021-11-05$46.00$48.10$46.00$47.868,317,000—————
2021-11-04$47.50$47.62$45.29$46.3711,378,800—————
2021-11-03$47.20$48.65$46.76$47.436,552,200—————
2021-11-02$46.86$47.48$45.90$47.0810,040,500—————
2021-11-01$46.22$47.53$45.21$46.739,336,800—————
2021-10-29$46.08$47.21$45.38$45.956,647,200—————
2021-10-28$47.17$47.48$45.51$46.4510,235,700———$0.10—
2021-10-27$47.48$47.92$45.45$45.8912,864,700—————
2021-10-26$50.80$51.27$49.26$49.556,153,100—————
2021-10-25$50.11$52.12$49.35$51.1711,070,100—————
2021-10-22$50.49$50.99$48.87$49.257,469,300—————
2021-10-21$51.70$51.70$49.80$49.999,066,900—————
2021-10-20$52.80$53.90$52.02$52.517,330,400—————
2021-10-19$57.24$57.24$53.61$53.6810,860,800—————
2021-10-18$54.99$57.57$54.96$57.249,883,800—————
2021-10-15$51.92$56.93$51.00$56.0033,374,900—————
2021-10-14$49.29$50.04$48.06$48.609,971,300—————
2021-10-13$48.13$48.90$47.23$48.405,829,900—————
2021-10-12$47.88$49.44$47.35$47.786,872,300—————
2021-10-11$47.91$49.38$47.15$47.296,078,800—————
2021-10-08$47.07$47.33$45.63$46.035,548,600—————
2021-10-07$48.17$48.26$46.94$47.055,916,600—————
2021-10-06$47.79$48.23$45.80$47.057,321,800—————
2021-10-05$49.59$49.82$48.39$49.054,226,400—————
2021-10-04$50.53$51.23$49.06$49.184,681,700—————
2021-10-01$49.46$49.89$47.94$49.776,561,200—————
2021-09-30$50.06$50.47$48.93$48.946,043,900—————
2021-09-29$52.08$52.08$50.16$50.584,609,100—————
2021-09-28$51.60$52.45$50.16$50.987,122,300—————
2021-09-27$48.56$51.71$48.48$51.568,264,600—————
2021-09-24$47.87$49.08$47.75$48.495,168,100—————
2021-09-23$48.11$49.46$47.80$48.565,723,400—————
2021-09-22$47.30$49.37$47.10$47.9510,983,800—————
2021-09-21$48.75$49.14$44.48$45.6014,587,100—————
2021-09-20$45.71$48.48$45.24$48.469,338,100—————
2021-09-17$49.19$49.77$47.47$48.8310,500,000—————
2021-09-16$50.95$50.96$48.66$49.418,054,400—————
2021-09-15$49.72$51.89$49.51$51.689,413,900—————
2021-09-14$48.98$49.24$47.62$48.006,902,600—————
2021-09-13$50.25$51.17$49.06$49.228,579,100—————
2021-09-10$48.25$50.35$48.25$49.5010,397,400—————
2021-09-09$46.19$47.89$46.04$47.517,477,600—————
2021-09-08$46.52$47.77$45.40$45.735,689,800—————
2021-09-07$47.61$48.39$46.48$46.776,167,000—————
2021-09-03$46.96$47.72$46.04$47.215,201,900—————
2021-09-02$46.03$48.24$45.90$46.918,457,000—————
2021-09-01$43.71$46.22$42.45$45.6011,739,100—————
2021-08-31$44.26$44.95$42.96$44.376,152,600—————
2021-08-30$44.50$44.88$43.33$44.055,552,300—————
2021-08-27$42.19$44.30$42.08$44.137,106,700—————
2021-08-26$41.72$42.58$41.35$41.423,972,000—————
2021-08-25$42.05$42.69$41.64$42.064,728,800—————
2021-08-24$41.83$43.03$41.74$42.135,672,800—————
2021-08-23$38.60$41.44$38.57$41.119,678,600—————
2021-08-20$37.50$38.20$37.19$37.717,819,100—————
2021-08-19$39.90$40.09$36.61$36.9216,177,800—————
2021-08-18$41.03$42.35$40.80$41.496,107,400—————
2021-08-17$42.78$42.94$40.34$41.618,015,500—————
2021-08-16$44.10$44.19$42.82$43.424,963,300—————
2021-08-13$45.39$45.79$44.89$45.255,839,400—————
2021-08-12$44.29$45.40$43.77$45.156,666,600—————
2021-08-11$43.48$44.74$43.15$44.667,674,500—————
2021-08-10$40.69$44.15$40.65$43.8711,404,000—————
2021-08-09$40.45$41.49$39.90$40.535,634,400—————
2021-08-06$39.62$40.95$39.23$40.716,146,700—————
2021-08-05$38.49$39.35$38.29$38.754,021,700—————
2021-08-04$39.97$40.02$38.53$38.755,087,600—————
2021-08-03$39.52$40.45$38.00$40.386,269,200—————
2021-08-02$40.22$41.65$39.38$39.407,601,700—————
2021-07-30$39.16$40.66$38.96$40.158,142,600—————
2021-07-29$38.94$40.00$38.78$39.376,648,500—————
2021-07-28$38.56$38.92$37.81$38.236,217,500—————
2021-07-27$38.04$38.50$37.37$38.275,782,400—————
2021-07-26$37.59$39.02$37.02$38.968,950,300—————
2021-07-23$37.52$37.87$36.49$37.065,840,600—————
2021-07-22$36.95$37.49$36.10$37.237,230,100—————
2021-07-21$35.25$37.41$35.25$37.0911,877,700—————
2021-07-20$31.55$35.26$31.26$34.9515,651,300—————
2021-07-19$31.99$32.45$31.00$31.6212,140,800—————
2021-07-16$35.35$35.70$32.73$32.9514,579,700—————
2021-07-15$35.27$35.93$34.24$34.548,560,200—————
2021-07-14$36.25$36.90$34.94$35.146,964,600—————
2021-07-13$37.15$37.18$35.22$35.628,073,400—————
2021-07-12$36.88$37.94$36.58$37.295,139,500—————
2021-07-09$36.50$37.78$36.28$37.446,624,400—————
2021-07-08$35.00$36.09$34.08$35.366,245,400—————
2021-07-07$36.66$37.28$35.83$36.234,987,900—————
2021-07-06$37.61$37.95$36.24$36.478,577,500—————
2021-07-02$37.44$38.50$37.13$37.927,334,500—————
2021-07-01$37.40$37.69$36.47$36.966,118,600—————
2021-06-30$37.20$37.80$36.68$36.846,047,800—————
2021-06-29$36.55$38.00$36.54$37.538,493,500—————
2021-06-28$36.17$36.61$35.67$36.098,758,200—————
2021-06-25$36.95$37.11$35.78$35.8032,496,800—————
2021-06-24$35.93$36.67$35.27$36.356,733,800—————
2021-06-23$35.08$35.96$34.82$35.049,462,600—————
2021-06-22$33.38$34.08$32.78$33.916,153,300—————
2021-06-21$32.44$33.33$32.35$33.096,758,600—————
2021-06-18$33.05$33.45$31.90$32.089,979,900—————
2021-06-17$35.26$35.35$32.63$33.5812,414,500—————
2021-06-16$35.54$35.85$34.69$35.367,645,700—————
2021-06-15$36.22$36.36$34.75$36.298,600,600—————
2021-06-14$37.30$37.78$36.46$36.955,887,300—————
2021-06-11$38.23$38.56$37.11$37.384,649,400—————
2021-06-10$38.26$38.80$37.24$37.423,736,100—————
2021-06-09$38.47$38.68$37.49$37.984,926,800—————
2021-06-08$37.63$38.92$36.70$38.625,046,300—————
2021-06-07$38.74$38.74$37.38$37.745,016,400—————
2021-06-04$39.32$39.58$38.32$38.843,361,200—————
2021-06-03$39.02$39.54$38.27$38.725,030,100—————
2021-06-02$40.70$40.70$39.46$40.005,504,600—————
2021-06-01$40.20$41.15$40.14$40.987,332,400—————
2021-05-28$38.64$39.70$38.22$39.674,536,800—————
2021-05-27$37.51$39.06$37.30$39.016,946,100—————
2021-05-26$35.38$36.58$35.38$36.555,991,000—————
2021-05-25$36.46$36.93$34.94$35.155,868,500—————
2021-05-24$36.11$36.79$35.40$36.505,462,000—————
2021-05-21$36.17$37.07$35.65$36.146,902,600—————
2021-05-20$36.36$36.36$35.28$35.827,124,300—————
2021-05-19$38.34$38.37$35.39$36.1715,755,900—————
2021-05-18$41.11$41.69$39.58$39.845,665,200—————
2021-05-17$39.55$40.70$38.57$40.684,774,500—————
2021-05-14$39.10$39.98$38.65$39.704,718,200—————
2021-05-13$39.15$40.97$38.19$39.136,493,500—————
2021-05-12$41.13$42.24$39.15$39.518,252,200—————
2021-05-11$39.07$42.15$38.96$41.329,042,100—————
2021-05-10$42.75$44.42$41.02$41.0411,649,700—————
2021-05-07$39.76$41.38$39.25$41.204,828,300—————
2021-05-06$40.89$41.44$39.28$39.897,164,000—————
2021-05-05$39.37$40.88$38.64$40.607,658,800—————
2021-05-04$38.02$39.27$37.65$39.076,704,900—————
2021-05-03$37.18$38.06$36.05$37.614,657,700—————
2021-04-30$36.52$38.07$36.35$36.646,284,700—————
2021-04-29$36.99$37.50$36.36$37.174,895,400—————
2021-04-28$36.53$36.97$36.29$36.493,468,300—————
2021-04-27$36.04$37.70$35.82$36.755,855,200—————
2021-04-26$35.16$37.06$34.99$36.807,747,600—————
2021-04-23$33.98$34.86$33.76$34.714,817,500—————
2021-04-22$34.20$34.33$33.16$33.215,436,600—————
2021-04-21$32.57$34.68$32.50$34.267,890,200—————
2021-04-20$35.91$35.95$32.38$32.9810,494,800—————
2021-04-19$35.40$36.54$34.81$36.0310,102,400—————
2021-04-16$34.03$36.03$33.87$35.6317,790,300—————
2021-04-15$33.46$33.62$32.15$32.846,132,600—————
2021-04-14$31.95$34.24$31.80$33.398,200,500—————
2021-04-13$31.98$32.18$30.83$31.243,412,600—————
2021-04-12$31.50$31.88$31.10$31.774,418,500—————
2021-04-09$31.16$31.55$30.51$31.364,317,300—————
2021-04-08$31.80$31.92$30.02$31.455,776,100—————
2021-04-07$31.37$31.97$31.11$31.524,193,400—————
2021-04-06$31.66$33.07$31.10$31.316,204,500—————
2021-04-05$32.68$32.80$31.51$31.553,933,800—————
2021-04-01$32.20$32.58$31.49$32.235,482,100—————
2021-03-31$33.66$34.29$32.11$32.497,236,600—————
2021-03-30$32.15$33.05$31.34$32.976,286,700—————
2021-03-29$32.45$33.99$31.85$32.048,276,200—————
2021-03-26$30.41$32.80$30.15$32.789,604,300—————
2021-03-25$28.03$29.76$27.55$29.666,403,000—————
2021-03-24$29.72$30.48$28.59$28.769,127,500—————
2021-03-23$28.39$29.25$27.11$27.428,474,600—————
2021-03-22$31.23$31.42$30.08$30.433,552,300—————
2021-03-19$31.13$31.62$30.07$31.146,934,800—————
2021-03-18$31.66$33.45$30.93$31.196,723,700—————
2021-03-17$30.17$31.81$30.04$31.816,861,300—————
2021-03-16$30.75$30.78$29.29$29.525,035,700—————
2021-03-15$31.45$31.68$30.34$31.044,532,200—————
2021-03-12$31.89$32.48$31.28$31.514,733,000—————
2021-03-11$32.30$32.87$31.69$32.166,259,200—————
2021-03-10$30.34$32.42$30.34$31.987,927,700—————
2021-03-09$28.99$30.05$28.20$29.947,555,200—————
2021-03-08$29.65$30.17$28.40$28.474,985,700—————
2021-03-05$29.23$30.50$27.41$28.997,777,600—————
2021-03-04$29.72$30.39$27.36$28.5910,364,300—————
2021-03-03$28.90$31.37$28.52$30.8317,570,200—————
2021-03-02$26.20$27.86$26.20$27.508,530,300—————
2021-03-01$25.67$26.38$25.40$25.995,550,800—————
2021-02-26$24.20$24.98$23.64$24.556,412,700—————
2021-02-25$27.48$27.80$25.10$25.568,444,400—————
2021-02-24$25.10$27.29$25.10$27.208,974,300—————
2021-02-23$23.86$25.09$22.95$24.906,009,800—————
2021-02-22$23.46$25.48$23.05$24.809,399,500—————
2021-02-19$21.56$23.34$21.55$23.137,262,300—————
2021-02-18$22.03$22.26$21.07$21.123,545,600—————
2021-02-17$22.41$22.67$21.71$21.934,239,500—————
2021-02-16$22.09$22.62$22.06$22.434,264,300—————
2021-02-12$21.09$21.75$20.96$21.663,306,000—————
2021-02-11$21.51$21.67$20.97$21.393,865,100—————
2021-02-10$21.58$22.12$21.05$21.565,196,600—————
2021-02-09$21.77$22.34$21.66$21.765,591,000—————
2021-02-08$21.33$21.97$21.29$21.808,282,900—————
2021-02-05$20.58$20.98$20.22$20.955,242,700—————
2021-02-04$20.02$20.45$19.85$20.365,516,700—————
2021-02-03$19.11$20.18$18.85$19.9010,453,700—————
2021-02-02$19.16$19.38$18.81$19.117,218,500—————
2021-02-01$18.49$18.89$17.78$18.829,127,400—————
2021-01-29$18.65$18.84$17.77$18.007,772,500—————
2021-01-28$19.10$19.30$18.48$18.507,028,600—————
2021-01-27$18.69$18.97$17.30$18.669,215,300—————
2021-01-26$19.60$19.66$18.55$18.565,928,800—————
2021-01-25$19.26$19.44$18.58$19.347,926,900—————
2021-01-22$19.40$20.04$19.17$19.4011,183,400—————
2021-01-21$20.93$21.70$20.00$20.0122,833,800—————
2021-01-20$23.50$23.74$22.64$22.845,578,300—————
2021-01-19$23.89$24.22$22.86$23.095,737,700—————
2021-01-15$24.51$24.51$22.96$23.285,866,800—————
2021-01-14$25.00$25.38$24.85$25.093,991,400—————
2021-01-13$25.14$25.15$24.31$24.442,599,900—————
2021-01-12$24.78$25.45$24.54$25.082,843,600—————
2021-01-11$23.86$24.90$23.53$24.563,041,900—————
2021-01-08$25.30$25.47$24.52$24.992,967,700—————
2021-01-07$25.63$26.20$24.96$25.234,445,500—————
2021-01-06$24.50$25.66$24.40$25.215,656,900—————
2021-01-05$23.30$24.12$23.22$23.674,297,900—————
2021-01-04$23.62$24.45$23.12$23.255,400,000—————
2020-12-31$23.00$23.43$22.40$23.053,443,600—————
2020-12-30$22.07$23.18$21.98$22.953,435,000—————
2020-12-29$22.14$22.34$21.15$22.043,493,000—————
2020-12-28$22.10$23.02$22.09$22.244,336,100—————
2020-12-24$22.34$22.34$21.81$21.961,075,300—————
2020-12-23$21.80$22.66$21.80$22.223,480,700—————
2020-12-22$22.17$22.22$21.50$21.614,196,900—————
2020-12-21$21.25$22.24$21.13$22.113,869,400—————
2020-12-18$22.21$22.61$21.86$22.015,137,200—————
2020-12-17$22.28$23.21$21.74$22.187,318,400—————
2020-12-16$22.06$22.13$21.30$21.585,423,800—————
2020-12-15$22.11$22.60$21.76$22.174,226,500—————
2020-12-14$23.25$23.38$21.68$21.766,286,200—————
2020-12-11$23.50$23.59$22.16$22.846,157,400—————
2020-12-10$22.62$24.10$22.53$24.014,988,100—————
2020-12-09$23.67$24.00$22.00$22.717,021,400—————
2020-12-08$23.07$23.68$22.90$23.295,735,000—————
2020-12-07$23.51$23.54$23.03$23.396,582,500—————
2020-12-04$22.33$24.17$22.33$23.737,697,800—————
2020-12-03$22.74$22.89$21.96$22.045,909,500—————
2020-12-02$21.58$22.46$21.30$22.375,866,300—————
2020-12-01$20.48$22.12$20.46$21.838,330,400—————
2020-11-30$20.32$20.45$19.65$19.904,427,600—————
2020-11-27$20.60$21.19$20.26$20.483,739,500—————
2020-11-25$20.68$20.84$20.26$20.375,405,700—————
2020-11-24$20.24$21.00$20.02$20.827,384,100—————
2020-11-23$19.30$20.08$19.24$19.817,392,400—————
2020-11-20$18.89$19.23$18.60$18.824,749,800—————
2020-11-19$18.30$18.99$18.19$18.935,024,600—————
2020-11-18$18.30$18.85$18.30$18.336,255,300—————
2020-11-17$17.37$18.30$17.11$18.275,443,300—————
2020-11-16$17.21$17.66$16.76$17.666,564,800—————
2020-11-13$15.92$16.63$15.86$16.575,056,300—————
2020-11-12$15.49$16.10$15.16$15.625,087,500—————
2020-11-11$16.21$16.34$15.69$15.895,780,600—————
2020-11-10$15.89$16.16$15.51$15.994,843,500—————
2020-11-09$15.50$16.18$15.11$15.738,373,200—————
2020-11-06$14.30$14.54$14.00$14.444,255,800—————
2020-11-05$13.31$14.30$13.31$14.055,732,700—————
2020-11-04$13.65$13.65$12.86$13.196,122,700—————
2020-11-03$13.94$14.13$13.69$13.834,717,100—————
2020-11-02$13.10$13.70$13.03$13.614,940,800—————
2020-10-30$12.70$13.03$12.61$12.923,996,300—————
2020-10-29$12.21$12.79$12.15$12.755,620,900—————
2020-10-28$12.50$12.63$12.35$12.364,349,800—————
2020-10-27$12.93$13.22$12.77$13.033,815,500—————
2020-10-26$13.26$13.37$12.86$13.003,640,600—————
2020-10-23$13.80$14.14$13.47$13.475,307,300—————
2020-10-22$13.28$13.67$13.02$13.665,368,300—————
2020-10-21$12.83$13.60$12.80$13.327,320,900—————
2020-10-20$12.90$13.10$12.74$12.804,542,600—————
2020-10-19$12.67$13.22$12.61$12.636,672,200—————
2020-10-16$12.31$12.66$12.03$12.625,378,000—————
2020-10-15$11.45$12.44$11.41$12.3013,471,700—————
2020-10-14$12.79$13.14$12.71$13.007,412,300—————
2020-10-13$12.44$12.83$12.36$12.725,930,800—————
2020-10-12$12.59$12.65$12.35$12.595,099,500—————
2020-10-09$12.94$12.97$12.25$12.528,440,000—————
2020-10-08$12.45$12.74$12.38$12.734,872,900—————
2020-10-07$11.96$12.30$11.96$12.243,928,900—————
2020-10-06$12.11$12.47$11.66$11.677,031,300—————
2020-10-05$11.95$12.17$11.84$11.935,387,500—————
2020-10-02$11.02$11.95$10.98$11.825,600,900—————
2020-10-01$11.69$11.88$11.29$11.396,112,000—————
2020-09-30$11.68$12.10$11.56$11.635,513,100—————
2020-09-29$12.18$12.18$11.55$11.675,169,800—————
2020-09-28$11.83$12.33$11.82$12.245,121,100—————
2020-09-25$11.50$11.76$11.30$11.556,190,400—————
2020-09-24$11.66$11.91$11.39$11.703,919,600—————
2020-09-23$12.01$12.39$11.57$11.645,418,900—————
2020-09-22$12.36$12.42$11.89$12.214,915,000—————
2020-09-21$12.96$13.09$11.98$12.307,070,400—————
2020-09-18$13.49$13.81$13.30$13.327,734,500—————
2020-09-17$13.61$13.64$13.21$13.457,479,500—————
2020-09-16$13.92$14.08$13.70$13.905,583,300—————
2020-09-15$14.20$14.39$13.78$13.785,345,900—————
2020-09-14$14.19$14.22$13.87$14.052,691,600—————
2020-09-11$13.89$14.28$13.68$13.984,217,300—————
2020-09-10$14.15$14.34$13.73$13.784,206,100—————
2020-09-09$14.32$14.40$14.05$14.103,084,100—————
2020-09-08$14.26$14.56$13.69$14.234,901,900—————
2020-09-04$14.52$14.67$13.90$14.403,929,600—————
2020-09-03$14.53$14.78$14.01$14.233,930,800—————
2020-09-02$14.73$14.87$14.41$14.675,691,200—————
2020-09-01$14.64$15.18$14.24$15.094,085,200—————
2020-08-31$15.23$15.23$14.62$14.624,033,200—————
2020-08-28$15.01$15.18$14.86$15.123,143,900—————
2020-08-27$15.22$15.33$14.67$14.843,246,900—————
2020-08-26$15.09$15.44$15.02$15.073,158,500—————
2020-08-25$15.12$15.25$14.82$15.052,363,300—————
2020-08-24$14.85$15.13$14.70$15.123,171,200—————
2020-08-21$14.91$15.04$14.52$14.604,326,700—————
2020-08-20$15.04$15.24$14.73$15.193,140,900—————
2020-08-19$14.80$15.94$14.77$15.317,297,300—————
2020-08-18$14.62$14.98$14.57$14.764,570,800—————
2020-08-17$14.75$14.90$14.36$14.502,527,700—————
2020-08-14$14.33$14.78$14.18$14.642,991,500—————
2020-08-13$14.75$15.12$14.42$14.484,135,700—————
2020-08-12$15.27$15.41$14.82$14.963,986,500—————
2020-08-11$16.02$16.07$14.83$14.897,744,500—————
2020-08-10$14.86$16.07$14.84$15.578,087,800—————
2020-08-07$14.64$14.84$14.23$14.676,573,600—————
2020-08-06$14.73$15.50$14.32$14.9010,031,600—————
2020-08-05$14.00$14.85$14.00$14.689,431,700—————
2020-08-04$13.61$13.85$13.30$13.674,871,600—————
2020-08-03$13.08$13.78$12.92$13.685,887,100—————
2020-07-31$12.92$13.13$12.48$13.0010,357,300—————
2020-07-30$12.83$13.25$12.47$13.186,615,900—————
2020-07-29$13.00$13.36$12.81$13.184,758,500—————
2020-07-28$12.97$13.12$12.80$12.913,546,400—————
2020-07-27$12.81$13.31$12.53$13.244,692,300—————
2020-07-24$12.59$12.86$12.30$12.754,173,700—————
2020-07-23$13.02$13.17$12.62$12.715,685,000—————
2020-07-22$13.05$13.39$13.00$13.074,860,900—————
2020-07-21$12.83$13.27$12.81$13.165,730,800—————
2020-07-20$12.90$13.09$12.71$12.724,678,600—————
2020-07-17$13.54$13.86$12.78$13.069,756,100—————
2020-07-16$12.81$13.70$12.75$13.4916,696,900—————
2020-07-15$12.85$12.97$12.12$12.6911,807,600—————
2020-07-14$11.38$12.70$11.24$12.6111,441,100—————
2020-07-13$11.53$11.98$11.47$11.517,871,900—————
2020-07-10$10.49$11.42$10.43$11.417,890,300—————
2020-07-09$11.03$11.06$10.46$10.528,074,300—————
2020-07-08$12.07$12.12$10.89$11.0912,284,000—————
2020-07-07$11.23$11.64$11.11$11.234,613,900—————
2020-07-06$11.35$11.57$11.02$11.477,084,300—————
2020-07-02$11.26$11.68$10.86$10.977,515,400—————
2020-07-01$11.18$11.66$10.90$10.957,706,500—————
2020-06-30$10.84$11.36$10.74$11.245,798,100—————
2020-06-29$11.04$11.19$10.70$10.997,397,600—————
2020-06-26$11.61$11.70$10.87$10.9325,817,600—————
2020-06-25$11.01$11.84$10.86$11.836,728,600—————
2020-06-24$11.96$12.04$10.90$11.147,562,700—————
2020-06-23$12.12$12.31$11.93$12.207,237,300—————
2020-06-22$11.42$11.91$11.33$11.837,827,400—————
2020-06-19$11.98$12.00$11.34$11.488,894,300—————
2020-06-18$11.26$11.94$11.13$11.656,059,700—————
2020-06-17$11.55$11.81$11.38$11.556,532,200—————
2020-06-16$12.02$12.14$11.38$11.559,383,200—————
2020-06-15$10.90$11.53$10.68$11.416,956,200—————
2020-06-12$11.20$11.62$11.05$11.5310,185,600—————
2020-06-11$10.89$11.44$10.27$10.4211,959,400—————
2020-06-10$12.51$12.61$11.93$12.178,252,100—————
2020-06-09$12.38$12.69$12.07$12.597,781,500—————
2020-06-08$12.70$13.04$12.30$12.9811,247,200—————
2020-06-05$12.69$13.86$11.57$12.0718,677,600—————
2020-06-04$10.85$11.65$10.57$11.6411,430,600—————
2020-06-03$10.20$10.89$10.09$10.778,568,700—————
2020-06-02$9.62$10.04$9.62$9.926,267,100—————
2020-06-01$9.21$9.65$9.15$9.495,525,200—————
2020-05-29$9.28$9.47$8.97$9.217,932,500—————
2020-05-28$9.96$10.67$9.41$9.4815,641,300—————
2020-05-27$9.12$9.79$8.93$9.7611,370,400—————
2020-05-26$8.70$8.99$8.61$8.768,563,700—————
2020-05-22$8.30$8.37$8.02$8.214,414,800—————
2020-05-21$8.26$8.40$8.03$8.289,117,500—————
2020-05-20$8.06$8.44$8.06$8.3510,545,700—————
2020-05-19$7.80$8.19$7.66$7.7410,589,600—————
2020-05-18$7.07$7.88$7.01$7.8012,915,400—————
2020-05-15$6.70$6.93$6.62$6.666,718,500—————
2020-05-14$6.74$7.05$6.38$6.818,896,400—————
2020-05-13$7.31$7.34$6.87$6.988,751,300—————
2020-05-12$7.81$7.96$7.27$7.298,639,700—————
2020-05-11$7.78$7.91$7.66$7.778,314,500—————
2020-05-08$7.64$8.08$7.48$8.0711,306,400—————
2020-05-07$7.84$8.01$7.36$7.4910,984,200—————
2020-05-06$7.89$7.94$7.59$7.716,236,800—————
2020-05-05$8.02$8.27$7.72$7.818,138,900—————
2020-05-04$7.52$7.90$7.34$7.806,870,700—————
2020-05-01$7.86$8.17$7.57$7.699,065,300—————
2020-04-30$8.61$8.63$8.06$8.1510,728,600—————
2020-04-29$8.15$8.90$8.15$8.6712,389,200—————
2020-04-28$7.55$8.11$7.38$7.8412,227,900—————
2020-04-27$7.21$7.49$6.99$7.379,549,400—————
2020-04-24$7.29$7.45$7.01$7.1511,292,100—————
2020-04-23$7.91$8.08$7.24$7.2920,737,000—————
2020-04-22$7.63$7.80$7.33$7.558,429,500—————
2020-04-21$7.10$7.39$7.06$7.326,156,400—————
2020-04-20$7.27$7.87$7.26$7.457,393,600—————
2020-04-17$7.25$7.62$7.23$7.5910,114,400—————
2020-04-16$7.21$7.40$6.79$6.967,963,300—————
2020-04-15$7.23$7.42$7.01$7.268,642,600—————
2020-04-14$7.87$8.38$7.62$7.7210,641,700—————
2020-04-13$7.48$7.75$7.12$7.559,563,900—————
2020-04-09$7.65$8.02$7.22$7.4113,298,800—————
2020-04-08$7.17$7.46$7.02$7.267,510,400—————
2020-04-07$7.14$7.75$6.96$7.0316,046,000—————
2020-04-06$6.37$6.84$6.25$6.559,900,300—————
2020-04-03$6.05$6.28$5.78$5.977,951,900—————
2020-04-02$6.29$6.68$5.92$6.0810,277,700—————
2020-04-01$5.96$6.61$5.71$6.2510,452,200—————
2020-03-31$6.16$6.62$6.06$6.1612,502,000—————
2020-03-30$6.55$6.60$6.00$6.079,615,600—————
2020-03-27$6.51$6.79$6.05$6.5510,075,400—————
2020-03-26$7.27$7.39$6.73$6.8411,916,400—————
2020-03-25$7.93$7.99$7.01$7.0912,619,300—————
2020-03-24$6.24$7.48$6.20$7.2715,143,000—————
2020-03-23$5.50$5.95$5.16$5.677,018,500—————
2020-03-20$6.07$6.17$5.43$5.489,957,200—————
2020-03-19$5.76$6.15$5.20$5.836,174,500—————
2020-03-18$6.53$6.68$5.27$5.759,287,100—————
2020-03-17$7.12$7.25$6.61$7.008,065,700—————
2020-03-16$6.94$7.67$6.73$6.827,319,000—————
2020-03-13$8.08$8.35$7.16$8.007,316,200—————
2020-03-12$8.35$8.35$7.24$7.5112,676,900—————
2020-03-11$8.85$9.23$8.30$9.209,442,000—————
2020-03-10$9.33$9.42$8.55$9.2610,358,300—————
2020-03-09$9.62$10.11$8.61$8.6910,034,000—————
2020-03-06$11.36$11.77$10.80$11.0110,566,400—————
2020-03-05$12.47$12.61$11.68$11.8912,865,900—————
2020-03-04$13.17$13.19$12.58$12.887,371,300—————
2020-03-03$13.67$14.04$12.70$12.9410,024,700—————
2020-03-02$14.02$14.03$13.11$13.736,784,800—————
2020-02-28$12.84$13.91$12.83$13.876,812,900—————
2020-02-27$13.76$14.11$13.10$13.467,007,400—————
2020-02-26$14.64$14.84$14.11$14.124,796,200—————
2020-02-25$15.48$15.52$14.30$14.506,280,500—————
2020-02-24$15.21$15.42$14.98$15.365,465,700—————
2020-02-21$16.01$16.30$15.92$16.105,528,200—————
2020-02-20$16.65$16.72$16.07$16.107,682,000—————
2020-02-19$16.04$16.80$16.04$16.708,725,500—————
2020-02-18$15.54$15.98$15.46$15.983,164,800—————
2020-02-14$15.80$15.93$15.42$15.674,292,100—————
2020-02-13$15.56$15.77$15.45$15.752,810,300—————
2020-02-12$15.96$16.20$15.61$15.763,894,700—————
2020-02-11$15.57$16.21$15.54$15.744,580,400—————
2020-02-10$15.31$15.59$15.15$15.424,009,100—————
2020-02-07$15.63$15.70$15.36$15.555,058,700—————
2020-02-06$16.10$16.10$15.64$15.926,281,600—————
2020-02-05$15.31$15.89$15.18$15.818,183,000—————
2020-02-04$14.46$14.94$14.24$14.707,443,200—————
2020-02-03$14.01$14.42$13.91$14.247,226,500—————
2020-01-31$14.01$14.24$13.62$13.959,964,100—————
2020-01-30$14.28$14.41$13.81$14.2910,570,700—————
2020-01-29$14.83$14.87$14.35$14.505,280,600—————
2020-01-28$15.10$15.25$14.65$14.717,371,900—————
2020-01-27$15.01$15.32$14.80$14.876,596,100—————
2020-01-24$16.30$16.32$15.35$15.517,815,100—————
2020-01-23$16.37$16.41$15.94$16.297,362,900—————
2020-01-22$17.07$17.12$16.50$16.5912,843,100—————
2020-01-21$17.58$17.62$17.10$17.126,603,300—————
2020-01-17$18.06$18.25$17.51$17.699,067,000—————
2020-01-16$19.42$19.61$17.73$17.7821,993,400—————
2020-01-15$20.33$20.48$20.05$20.185,699,400—————
2020-01-14$19.73$20.54$19.68$20.374,218,800—————
2020-01-13$19.39$19.86$19.15$19.616,202,700—————
2020-01-10$19.90$19.94$19.34$19.455,059,200—————
2020-01-09$20.46$20.52$19.73$19.815,700,700—————
2020-01-08$21.30$21.39$20.40$20.463,706,300—————
2020-01-07$21.06$21.55$20.99$21.324,986,900—————
2020-01-06$21.34$21.45$20.90$21.003,060,400—————
2020-01-03$21.17$21.61$21.15$21.503,011,800—————
2020-01-02$21.86$21.86$21.32$21.423,062,500—————
2019-12-31$21.37$21.67$21.26$21.512,288,500—————
2019-12-30$21.70$21.70$21.30$21.342,299,200—————
2019-12-27$21.41$21.78$21.33$21.582,455,000—————
2019-12-26$21.50$21.70$21.25$21.454,729,200—————
2019-12-24$21.61$21.92$21.47$21.581,092,200—————
2019-12-23$21.30$21.55$21.26$21.482,262,200—————
2019-12-20$21.58$21.65$20.98$21.235,139,800—————
2019-12-19$21.10$21.67$21.00$21.474,766,900—————
2019-12-18$20.60$21.03$20.50$20.955,129,800—————
2019-12-17$20.82$20.94$20.52$20.713,504,000—————
2019-12-16$20.99$21.40$20.88$20.983,211,800—————
2019-12-13$21.42$21.59$20.59$20.694,333,800—————
2019-12-12$20.40$21.34$20.31$21.263,444,100—————
2019-12-11$20.55$20.92$20.46$20.652,535,400—————
2019-12-10$20.22$20.72$20.19$20.653,175,800—————
2019-12-09$20.67$20.81$20.12$20.255,420,600—————
2019-12-06$20.13$20.90$20.06$20.605,271,100—————
2019-12-05$19.86$20.01$19.75$19.874,065,900—————
2019-12-04$19.97$20.15$19.76$19.764,574,700—————
2019-12-03$19.97$20.01$19.52$19.793,053,700—————
2019-12-02$20.47$20.96$20.33$20.332,589,100—————
2019-11-29$20.43$20.47$20.16$20.351,223,300—————
2019-11-27$20.29$20.60$20.18$20.602,292,600—————
2019-11-26$20.41$20.51$20.14$20.262,739,500—————
2019-11-25$20.75$20.90$20.40$20.442,775,200—————
2019-11-22$20.39$20.94$20.39$20.564,420,100—————
2019-11-21$20.43$20.70$20.10$20.152,470,200—————
2019-11-20$20.40$20.98$20.23$20.372,526,000—————
2019-11-19$21.03$21.03$20.44$20.572,341,100—————
2019-11-18$20.62$20.82$20.00$20.763,616,500—————
2019-11-15$21.00$21.25$20.43$20.893,289,100—————
2019-11-14$21.05$21.40$20.71$20.992,919,400—————
2019-11-13$21.53$21.82$20.98$21.224,458,400—————
2019-11-12$22.33$23.02$22.06$22.183,105,100—————
2019-11-11$22.15$22.31$21.68$22.223,124,800—————
2019-11-08$22.38$22.95$22.25$22.534,674,800—————
2019-11-07$22.40$23.07$22.30$22.562,963,600—————
2019-11-06$22.41$22.62$21.89$21.902,274,000—————
2019-11-05$23.20$23.47$22.55$22.595,205,300—————
2019-11-04$22.28$22.99$22.02$22.913,741,000—————
2019-11-01$21.03$22.06$21.00$21.875,474,100—————
2019-10-31$20.94$21.30$20.36$20.795,468,700—————
2019-10-30$21.30$21.34$20.77$21.293,718,500—————
2019-10-29$21.45$21.73$21.05$21.602,443,600—————
2019-10-28$21.22$21.77$21.19$21.522,825,800—————
2019-10-25$20.68$21.20$20.60$21.025,924,400—————
2019-10-24$21.34$21.57$20.44$20.744,190,300—————
2019-10-23$20.81$21.39$20.81$21.283,167,000—————
2019-10-22$20.45$21.03$19.92$20.734,071,100—————
2019-10-21$21.57$21.66$20.45$20.476,187,000—————
2019-10-18$20.66$21.64$20.34$21.546,030,900—————
2019-10-17$20.55$21.63$20.03$20.309,109,900—————
2019-10-16$19.25$19.96$19.16$19.167,168,000—————
2019-10-15$19.11$19.81$18.96$19.467,569,500—————
2019-10-14$19.02$19.44$18.78$19.175,806,700—————
2019-10-11$19.16$19.50$18.97$19.285,999,800—————
2019-10-10$18.64$18.99$18.42$18.693,313,500—————
2019-10-09$18.75$18.82$18.19$18.413,000,400—————
2019-10-08$18.90$19.01$18.47$18.493,526,900—————
2019-10-07$19.41$19.77$19.19$19.252,624,400—————
2019-10-04$19.10$19.49$18.94$19.452,750,900—————
2019-10-03$19.13$19.34$18.68$19.053,504,800—————
2019-10-02$19.42$19.55$18.82$19.303,069,500—————
2019-10-01$20.19$20.87$19.70$19.863,241,700—————
2019-09-30$20.53$20.55$19.95$20.073,276,600—————
2019-09-27$21.08$21.23$20.43$20.613,087,400—————
2019-09-26$21.19$21.23$20.59$20.992,260,200—————
2019-09-25$20.48$21.56$20.38$21.503,352,100—————
2019-09-24$21.07$21.44$20.42$20.623,718,000—————
2019-09-23$20.66$21.71$20.44$21.303,529,200—————
2019-09-20$22.04$22.10$21.50$21.705,090,200—————
2019-09-19$21.30$22.21$21.30$21.942,990,600—————
2019-09-18$21.79$22.00$21.37$21.674,159,200—————
2019-09-17$22.00$22.35$21.55$22.033,653,900—————
2019-09-16$22.56$22.87$22.38$22.562,866,100—————
2019-09-13$22.95$23.33$22.70$22.894,218,900—————
2019-09-12$22.03$22.82$21.38$22.565,143,800—————
2019-09-11$21.35$22.28$20.70$22.186,270,100—————
2019-09-10$20.39$20.89$19.85$20.833,213,800—————
2019-09-09$19.27$20.42$19.27$20.304,241,600—————
2019-09-06$19.52$19.64$18.98$19.112,970,600—————
2019-09-05$18.71$19.76$18.70$19.625,547,200—————
2019-09-04$18.02$18.39$17.96$18.282,573,200—————
2019-09-03$17.63$17.70$17.09$17.612,604,500—————
2019-08-30$17.94$18.17$17.71$17.932,095,400—————
2019-08-29$17.32$17.98$17.26$17.803,069,400—————
2019-08-28$16.58$17.28$16.46$17.012,915,700—————
2019-08-27$17.31$17.37$16.68$16.732,376,000—————
2019-08-26$17.73$17.73$17.09$17.173,108,700—————
2019-08-23$17.83$18.00$17.31$17.483,217,300—————
2019-08-22$18.46$18.55$17.91$18.052,999,300—————
2019-08-21$18.67$19.01$18.46$18.473,383,100—————
2019-08-20$18.12$18.40$18.06$18.312,954,100—————
2019-08-19$17.84$18.37$17.81$18.233,505,000—————
2019-08-16$17.04$17.63$17.04$17.524,273,200—————
2019-08-15$17.60$17.74$16.68$16.923,973,300—————
2019-08-14$18.35$18.41$17.50$17.505,541,500—————
2019-08-13$18.50$19.52$18.33$19.114,426,600—————
2019-08-12$19.03$19.05$18.39$18.522,600,300—————
2019-08-09$19.85$19.96$19.16$19.213,068,400—————
2019-08-08$19.79$20.24$19.68$20.122,980,800—————
2019-08-07$19.53$19.63$19.15$19.582,949,000—————
2019-08-06$20.22$20.35$19.35$19.893,781,100—————
2019-08-05$20.22$20.27$19.54$20.153,982,200—————
2019-08-02$21.15$21.33$20.31$20.713,516,600—————
2019-08-01$22.27$22.45$21.00$21.334,783,900—————
2019-07-31$23.05$23.24$22.42$22.492,763,800—————
2019-07-30$22.90$23.04$22.58$23.042,865,600—————
2019-07-29$23.06$23.57$22.90$23.122,393,900—————
2019-07-26$22.85$23.30$22.63$23.132,506,700—————
2019-07-25$23.48$23.63$22.60$22.853,893,100—————
2019-07-24$22.93$23.60$22.83$23.562,951,300—————
2019-07-23$23.16$23.56$22.86$22.953,088,400—————
2019-07-22$23.18$23.39$22.69$22.983,719,200—————
2019-07-19$23.36$23.78$22.87$23.114,645,200—————
2019-07-18$22.90$24.63$22.52$23.4110,617,100—————
2019-07-17$23.32$23.37$22.82$23.153,304,800—————
2019-07-16$23.25$23.92$23.09$23.322,881,500—————
2019-07-15$22.78$23.23$22.68$23.173,320,900—————
2019-07-12$22.51$22.81$22.36$22.602,217,000—————
2019-07-11$22.31$22.59$21.98$22.503,323,600—————
2019-07-10$22.46$22.95$22.14$22.613,425,000—————
2019-07-09$21.70$22.25$21.16$22.224,720,900—————
2019-07-08$22.94$23.11$22.21$22.303,451,300—————
2019-07-05$22.25$23.25$22.22$23.132,291,900—————
2019-07-03$23.23$23.44$22.36$22.703,189,200—————
2019-07-02$22.93$23.49$22.66$23.303,259,000—————
2019-07-01$23.67$23.85$22.78$22.923,419,900—————
2019-06-28$23.10$23.42$22.85$23.412,910,100—————
2019-06-27$23.28$23.39$22.92$23.132,625,300—————
2019-06-26$22.77$23.39$22.67$23.212,578,500—————
2019-06-25$22.23$22.86$21.95$22.552,568,300—————
2019-06-24$22.53$22.69$22.16$22.222,198,400—————
2019-06-21$22.59$22.74$22.18$22.602,947,700—————
2019-06-20$23.06$23.25$22.46$22.512,519,300—————
2019-06-19$22.67$23.03$22.30$22.402,708,100—————
2019-06-18$22.03$23.09$21.68$22.544,550,800—————
2019-06-17$21.53$21.99$21.20$21.653,228,900—————
2019-06-14$21.50$22.14$21.30$21.733,210,700—————
2019-06-13$21.31$21.90$21.10$21.802,923,800—————
2019-06-12$21.50$21.64$21.08$21.172,638,500—————
2019-06-11$22.40$22.50$21.66$21.673,015,200—————
2019-06-10$21.59$22.11$21.56$21.583,989,900—————
2019-06-07$21.53$21.63$20.92$21.443,970,900—————
2019-06-06$21.45$21.98$21.21$21.574,244,700—————
2019-06-05$22.02$22.05$21.04$21.375,820,500—————
2019-06-04$21.67$22.23$21.48$21.893,593,400—————
2019-06-03$21.05$21.67$20.82$21.513,181,000—————
2019-05-31$21.26$21.37$21.02$21.192,721,000—————
2019-05-30$22.41$22.47$21.50$21.623,410,000—————
2019-05-29$22.23$22.51$21.95$22.462,261,000—————
2019-05-28$23.04$23.12$22.42$22.553,632,900—————
2019-05-24$23.45$23.60$22.97$23.013,783,400—————
2019-05-23$23.90$23.90$23.07$23.243,338,100—————
2019-05-22$24.60$24.75$24.04$24.242,198,400—————
2019-05-21$24.29$24.86$23.89$24.742,769,600—————
2019-05-20$24.33$24.88$23.85$23.993,289,200—————
2019-05-17$24.60$25.00$24.35$24.503,227,200—————
2019-05-16$25.13$25.24$24.67$24.982,237,900—————
2019-05-15$24.64$25.14$24.53$25.012,739,700—————
2019-05-14$24.79$25.47$24.70$25.014,318,500—————
2019-05-13$24.33$24.65$23.97$24.544,367,000—————
2019-05-10$24.73$25.31$24.27$25.043,551,000—————
2019-05-09$24.40$24.90$23.88$24.812,633,800—————
2019-05-08$25.03$25.43$24.67$24.693,304,000—————
2019-05-07$25.61$25.72$25.00$25.184,020,300—————
2019-05-06$25.95$26.00$25.28$25.914,081,500—————
2019-05-03$26.23$26.83$26.05$26.683,375,900—————
2019-05-02$25.88$26.38$25.72$25.932,917,100—————
2019-05-01$26.70$27.10$25.98$26.003,681,900—————
2019-04-30$26.71$27.02$26.37$26.683,270,000—————
2019-04-29$26.82$26.94$26.48$26.852,298,600—————
2019-04-26$27.05$27.25$26.84$26.912,257,700—————
2019-04-25$28.04$28.04$27.01$27.113,153,400—————
2019-04-24$28.49$28.54$27.75$28.123,391,200—————
2019-04-23$28.08$28.92$28.08$28.534,784,800—————
2019-04-22$26.52$28.24$26.52$28.146,241,200—————
2019-04-18$27.36$27.41$25.71$26.669,476,200—————
2019-04-17$27.98$28.59$27.67$27.725,016,000—————
2019-04-16$27.80$27.96$27.40$27.724,094,300—————
2019-04-15$28.38$28.40$27.57$27.744,164,500—————
2019-04-12$28.90$29.20$28.25$28.292,752,800—————
2019-04-11$28.85$29.11$28.30$28.493,409,900—————
2019-04-10$29.21$29.34$28.88$29.152,598,100—————
2019-04-09$29.38$29.50$28.93$29.102,355,300—————
2019-04-08$29.55$29.73$29.32$29.662,375,100—————
2019-04-05$29.40$29.69$29.09$29.553,018,600—————
2019-04-04$28.60$29.34$28.38$29.292,654,500—————
2019-04-03$28.45$28.87$28.31$28.694,675,900—————
2019-04-02$29.13$29.29$28.18$28.543,838,800—————
2019-04-01$28.68$29.67$28.53$29.463,880,400—————
2019-03-29$28.28$28.80$28.01$28.163,382,500—————
2019-03-28$28.05$28.05$27.39$27.992,553,100—————
2019-03-27$27.90$27.99$27.22$27.912,523,300—————
2019-03-26$28.14$28.50$27.27$27.544,287,200—————
2019-03-25$28.12$28.56$27.77$28.022,871,100—————
2019-03-22$29.10$29.27$27.80$28.123,356,000—————
2019-03-21$28.54$29.53$28.50$29.413,234,800—————
2019-03-20$28.50$29.12$27.69$28.793,381,800—————
2019-03-19$29.03$29.32$28.49$28.622,459,700—————
2019-03-18$28.00$28.86$27.93$28.643,522,200—————
2019-03-15$27.87$28.53$27.74$27.842,936,800—————
2019-03-14$28.79$28.84$27.81$27.893,701,400—————
2019-03-13$28.62$29.32$28.56$28.983,670,400—————
2019-03-12$27.73$28.59$27.60$28.443,112,600—————
2019-03-11$26.76$27.57$26.73$27.523,497,700—————
2019-03-08$26.93$27.16$26.51$26.822,864,000—————
2019-03-07$28.16$28.30$27.31$27.363,102,400—————
2019-03-06$29.06$29.16$28.14$28.252,465,600—————
2019-03-05$29.07$29.31$28.76$29.201,890,800—————
2019-03-04$29.91$29.97$28.73$29.162,690,900—————
2019-03-01$29.68$30.20$29.35$29.662,187,700—————
2019-02-28$31.02$31.02$29.33$29.503,660,500—————
2019-02-27$31.07$31.45$30.79$30.982,880,100—————
2019-02-26$30.70$31.27$30.48$30.853,723,600—————
2019-02-25$30.47$30.87$30.39$30.783,937,600—————
2019-02-22$29.88$30.48$29.36$30.173,197,600—————
2019-02-21$29.20$29.90$29.13$29.583,983,900—————
2019-02-20$28.39$29.59$28.34$29.246,520,000—————
2019-02-19$28.21$28.40$28.10$28.213,029,500—————
2019-02-15$28.71$28.93$28.20$28.273,407,600—————
2019-02-14$28.73$28.75$28.15$28.203,196,600—————
2019-02-13$28.81$29.55$28.70$29.054,566,800—————
2019-02-12$28.33$28.69$27.95$28.403,021,400—————
2019-02-11$27.55$28.12$27.26$27.973,448,100—————
2019-02-08$27.12$27.68$26.51$27.654,784,900—————
2019-02-07$28.38$28.49$27.06$27.294,955,700—————
2019-02-06$29.01$29.30$28.51$28.552,923,700—————
2019-02-05$29.00$29.50$28.91$29.072,749,600—————
2019-02-04$28.43$29.19$28.35$29.092,337,200—————
2019-02-01$29.70$30.07$28.27$28.605,042,200—————
2019-01-31$29.28$30.26$29.15$29.686,466,800—————
2019-01-30$29.10$29.82$28.67$29.596,502,400—————
2019-01-29$28.27$29.57$28.16$28.753,565,700—————
2019-01-28$28.74$28.83$27.81$27.983,538,100—————
2019-01-25$28.42$29.51$28.16$29.026,607,500—————
2019-01-24$28.15$28.53$27.66$27.963,022,000—————
2019-01-23$28.15$28.66$27.84$28.304,392,900—————
2019-01-22$29.00$29.00$27.53$27.815,026,800—————
2019-01-18$29.92$30.10$29.10$29.276,601,200—————
2019-01-17$28.21$30.28$27.51$29.5912,073,100—————
2019-01-16$29.19$29.33$28.16$28.989,242,900—————
2019-01-15$28.94$29.47$28.59$28.903,770,900—————
2019-01-14$29.06$29.17$27.89$28.794,035,500—————
2019-01-11$28.72$28.88$27.96$28.553,838,400—————
2019-01-10$28.69$29.01$28.48$28.982,351,600—————
2019-01-09$28.60$29.28$28.24$29.102,372,400—————
2019-01-08$28.73$28.85$27.65$28.252,218,300—————
2019-01-07$28.53$28.91$28.15$28.422,441,000—————
2019-01-04$26.84$28.61$26.65$28.345,653,300—————
2019-01-03$26.12$26.85$25.53$26.242,979,900—————
2019-01-02$25.95$26.85$25.48$26.243,067,000—————
2018-12-31$26.75$27.07$25.95$26.582,402,600—————
2018-12-28$27.09$27.26$26.24$26.603,010,400—————
2018-12-27$26.41$27.16$25.79$27.163,036,600—————
2018-12-26$25.31$27.20$25.01$27.143,237,100—————
2018-12-24$26.27$26.27$25.08$25.151,926,900—————
2018-12-21$27.33$27.43$26.19$26.394,323,600—————
2018-12-20$27.66$27.78$26.29$27.334,942,500—————
2018-12-19$28.32$29.43$27.04$27.614,941,600—————
2018-12-18$28.12$28.66$28.09$28.242,107,800—————
2018-12-17$28.50$29.02$27.83$28.112,186,600—————
2018-12-14$28.51$29.59$28.41$28.613,358,900—————
2018-12-13$29.27$29.31$28.52$29.102,557,700—————
2018-12-12$28.89$29.99$28.82$29.243,116,400—————
2018-12-11$29.16$29.44$28.33$28.432,490,500—————
2018-12-10$28.64$29.14$27.85$28.322,915,600—————
2018-12-07$30.15$30.21$28.68$28.823,383,900—————
2018-12-06$29.66$29.68$28.12$29.654,244,200—————
2018-12-04$32.11$32.19$30.27$30.403,038,000—————
2018-12-03$32.90$33.47$31.78$32.052,946,200—————
2018-11-30$31.04$32.46$30.94$31.815,353,800—————
2018-11-29$33.45$33.48$30.98$30.998,105,500—————
2018-11-28$31.35$34.17$30.96$33.605,636,700—————
2018-11-27$32.14$32.35$30.95$31.192,964,900—————
2018-11-26$32.40$32.86$32.01$32.572,348,200—————
2018-11-23$32.05$32.58$31.63$32.311,346,600—————
2018-11-21$33.20$33.39$32.71$32.801,697,200—————
2018-11-20$32.42$33.20$31.98$32.682,938,300—————
2018-11-19$35.81$35.99$32.25$33.494,603,100—————
2018-11-16$35.85$36.72$35.72$35.953,092,100—————
2018-11-15$35.09$36.16$34.80$35.942,535,100—————
2018-11-14$34.91$35.60$34.25$35.152,872,900—————
2018-11-13$33.69$35.36$33.26$34.724,016,900—————
2018-11-12$34.22$34.57$33.48$33.732,422,900—————
2018-11-09$35.97$36.15$33.82$34.364,279,000—————
2018-11-08$36.86$37.94$36.16$36.383,763,900—————
2018-11-07$36.74$37.33$36.12$36.833,267,900—————
2018-11-06$36.10$36.58$35.68$36.192,417,800—————
2018-11-05$36.84$37.17$36.38$36.601,774,700—————
2018-11-02$37.00$37.69$36.41$36.932,690,000—————
2018-11-01$35.44$36.88$35.24$36.782,756,200—————
2018-10-31$34.82$35.82$34.60$34.993,380,700—————
2018-10-30$33.65$34.48$33.41$34.152,193,400—————
2018-10-29$34.60$35.12$33.40$33.822,219,600—————
2018-10-26$33.84$34.99$33.08$34.253,944,700—————
2018-10-25$34.56$35.19$33.88$34.563,200,400—————
2018-10-24$37.12$37.35$34.04$34.204,897,200—————
2018-10-23$38.87$38.97$37.07$37.323,192,900—————
2018-10-22$38.72$39.76$38.64$39.463,141,100—————
2018-10-19$38.90$39.15$37.90$38.605,061,800—————
2018-10-18$38.61$40.68$38.60$38.8513,826,700—————
2018-10-17$36.38$36.71$35.56$36.707,398,600—————
2018-10-16$35.48$36.29$35.30$36.192,686,800—————
2018-10-15$35.47$35.88$35.31$35.342,439,900—————
2018-10-12$36.39$36.55$35.59$35.672,848,500—————
2018-10-11$35.80$36.22$35.13$35.673,505,400—————
2018-10-10$37.31$37.45$35.97$36.064,374,400—————
2018-10-09$38.48$38.73$37.40$37.645,164,800—————
2018-10-08$41.00$41.01$38.27$38.747,466,700—————
2018-10-05$42.64$42.65$41.60$42.064,314,200—————
2018-10-04$43.35$43.73$42.53$43.116,420,400—————
2018-10-03$44.70$45.45$42.51$42.8914,417,700—————
2018-10-02$40.96$41.86$40.86$41.564,589,900—————
2018-10-01$40.75$40.96$39.88$40.863,624,900—————
2018-09-28$40.54$41.35$40.24$40.403,755,700—————
2018-09-27$40.38$40.81$40.08$40.502,842,800—————
2018-09-26$41.30$41.30$39.58$40.487,849,600—————
2018-09-25$41.65$41.94$40.60$41.245,152,100—————
2018-09-24$43.01$43.69$41.91$41.964,054,300—————
2018-09-21$43.36$44.00$42.92$43.794,939,900—————
2018-09-20$43.39$43.58$42.38$42.934,026,300—————
2018-09-19$43.05$43.12$42.13$42.633,010,300—————
2018-09-18$43.49$43.80$42.73$43.122,707,100—————
2018-09-17$42.50$43.50$42.50$42.833,015,500—————
2018-09-14$41.81$42.91$41.81$42.792,731,400—————
2018-09-13$42.51$42.88$41.56$41.772,609,000—————
2018-09-12$41.31$42.04$40.32$42.024,466,900—————
2018-09-11$41.19$41.38$40.57$40.873,701,700—————
2018-09-10$42.09$42.69$41.64$42.013,405,900—————
2018-09-07$40.50$41.82$40.10$41.005,305,200—————
2018-09-06$42.90$42.93$40.12$40.366,537,200—————
2018-09-05$43.17$43.23$41.63$42.873,340,700—————
2018-09-04$43.88$43.92$43.10$43.362,045,100—————
2018-08-31$44.10$45.04$44.04$44.672,028,600—————
2018-08-30$44.99$45.17$44.31$44.373,086,400—————
2018-08-29$44.12$45.47$44.04$45.132,549,000—————
2018-08-28$44.49$45.65$44.00$44.253,837,200—————
2018-08-27$43.41$44.35$43.41$43.872,358,900—————
2018-08-24$42.71$43.53$42.18$43.444,630,500—————
2018-08-23$42.50$42.73$41.89$42.022,813,000—————
2018-08-22$43.20$43.79$43.12$43.222,037,900—————
2018-08-21$41.88$43.22$41.88$43.033,095,900—————
2018-08-20$42.57$42.87$41.71$41.832,730,900—————
2018-08-17$41.42$42.24$41.09$42.032,264,900—————
2018-08-16$41.25$42.24$41.25$41.453,398,900—————
2018-08-15$43.18$43.37$40.69$40.885,392,400—————
2018-08-14$44.36$44.56$43.76$44.133,399,500—————
2018-08-13$44.95$44.95$44.01$44.454,337,600—————
2018-08-10$42.45$45.17$42.05$44.987,608,200—————
2018-08-09$44.27$44.40$42.81$42.993,058,400—————
2018-08-08$42.00$44.32$41.94$43.706,483,900—————
2018-08-07$43.21$43.40$41.90$41.972,887,900—————
2018-08-06$42.53$42.98$42.21$42.723,233,400—————
2018-08-03$42.54$43.30$42.31$42.722,101,600—————
2018-08-02$41.63$42.75$41.46$42.482,571,700—————
2018-08-01$43.01$43.01$41.90$42.043,886,600—————
2018-07-31$42.68$43.61$42.65$43.272,557,600—————
2018-07-30$43.38$43.68$42.32$42.582,704,100—————
2018-07-27$42.86$43.48$42.36$43.223,977,500—————
2018-07-26$42.70$43.46$42.05$42.823,023,700—————
2018-07-25$42.10$43.24$41.65$43.115,502,300—————
2018-07-24$42.35$43.10$42.00$42.498,243,900—————
2018-07-23$40.86$41.82$40.08$41.337,709,800—————
2018-07-20$41.53$41.55$40.03$40.329,835,500—————
2018-07-19$45.75$46.30$41.03$41.5619,926,800—————
2018-07-18$47.98$48.75$47.32$47.963,937,700—————
2018-07-17$47.40$48.29$47.40$48.022,203,000—————
2018-07-16$47.54$48.08$46.76$47.412,714,100—————
2018-07-13$47.68$47.85$47.02$47.261,350,400—————
2018-07-12$48.10$48.29$47.15$47.401,896,600—————
2018-07-11$46.91$48.30$46.59$48.062,847,300—————
2018-07-10$48.05$48.87$47.52$47.892,234,800—————
2018-07-09$47.94$48.56$47.57$48.292,370,200—————
2018-07-06$46.49$47.24$46.02$47.142,184,800—————
2018-07-05$46.26$47.50$46.17$46.882,251,000—————
2018-07-03$46.34$46.90$45.51$45.801,251,300—————
2018-07-02$46.46$47.29$45.49$45.882,150,500—————
2018-06-29$46.19$47.32$46.09$46.883,118,900—————
2018-06-28$45.23$46.68$45.07$46.472,273,000—————
2018-06-27$45.68$47.05$45.47$45.742,468,600—————
2018-06-26$44.51$45.96$44.08$45.803,918,200—————
2018-06-25$45.13$45.13$43.59$44.262,281,900—————
2018-06-22$45.45$45.78$45.26$45.563,339,700—————
2018-06-21$45.01$45.43$44.57$44.812,251,200—————
2018-06-20$44.88$45.43$44.33$45.272,160,500—————
2018-06-19$44.63$44.63$43.35$44.473,320,100—————
2018-06-18$45.01$45.87$45.00$45.782,835,700—————
2018-06-15$47.40$47.40$45.03$45.344,962,400—————
2018-06-14$48.44$48.65$47.64$47.842,166,900—————
2018-06-13$49.34$49.49$48.28$48.352,589,400—————
2018-06-12$49.98$50.13$49.11$49.291,561,800—————
2018-06-11$48.50$50.59$48.18$49.924,973,500—————
2018-06-08$49.01$49.49$48.44$48.522,299,300—————
2018-06-07$50.04$50.12$48.54$49.194,036,800—————
2018-06-06$49.89$50.19$49.17$50.132,873,400—————
2018-06-05$48.62$49.50$48.42$49.452,434,000—————
2018-06-04$48.13$48.82$48.13$48.462,229,500—————
2018-06-01$48.39$48.62$47.47$47.642,442,100—————
2018-05-31$49.98$50.43$47.81$48.074,026,900—————
2018-05-30$48.11$48.66$47.50$48.541,681,200—————
2018-05-29$47.57$47.95$46.82$47.301,973,400—————
2018-05-25$48.74$48.83$47.66$47.933,553,500—————
2018-05-24$48.62$49.44$48.55$49.151,867,200—————
2018-05-23$49.26$49.38$48.31$48.572,276,100—————
2018-05-22$50.68$50.90$49.60$49.693,607,800—————
2018-05-21$51.20$51.20$50.15$50.372,446,600—————
2018-05-18$50.53$51.05$50.35$50.833,011,300—————
2018-05-17$49.83$51.09$49.83$50.712,887,600—————
2018-05-16$50.54$50.67$49.54$50.195,433,300—————
2018-05-15$51.79$51.95$50.40$50.546,216,300—————
2018-05-14$54.38$54.51$51.92$52.334,377,300—————
2018-05-11$53.79$54.25$53.37$53.963,978,800—————
2018-05-10$53.40$54.01$53.09$53.793,321,900—————
2018-05-09$53.72$54.13$53.18$53.493,647,500—————
2018-05-08$54.26$54.65$53.44$53.762,756,100—————
2018-05-07$54.80$55.38$54.32$54.553,891,600—————
2018-05-04$53.04$54.46$52.65$54.392,598,700—————
2018-05-03$52.83$53.76$52.63$53.284,050,800—————
2018-05-02$52.45$53.50$52.21$53.073,375,500—————
2018-05-01$51.04$52.43$50.11$51.992,526,300—————
2018-04-30$51.40$51.87$51.05$51.202,749,800—————
2018-04-27$52.56$52.99$51.10$51.604,355,300—————
2018-04-26$54.25$55.08$52.40$52.945,842,600—————
2018-04-25$50.59$52.43$49.97$51.954,760,700—————
2018-04-24$51.47$52.20$49.90$50.827,258,100—————
2018-04-23$54.56$54.91$51.50$51.9013,132,500—————
2018-04-20$59.82$60.14$57.49$60.017,635,800—————
2018-04-19$60.54$62.35$59.56$60.2311,779,200—————
2018-04-18$58.26$60.28$57.25$59.408,700,600—————
2018-04-17$55.37$57.49$54.76$57.086,077,400—————
2018-04-16$55.55$56.50$54.40$55.035,573,000—————
2018-04-13$54.95$55.38$54.27$54.962,685,800—————
2018-04-12$53.70$55.33$53.17$54.475,726,300—————
2018-04-11$53.80$54.89$52.65$53.975,434,600—————
2018-04-10$51.80$55.18$51.65$54.088,948,800—————
2018-04-09$49.78$52.02$49.32$50.626,810,000—————
2018-04-06$47.18$48.74$47.10$48.054,066,400—————
2018-04-05$47.20$48.73$47.15$47.612,979,000—————
2018-04-04$44.40$47.07$44.21$46.923,667,500—————
2018-04-03$44.63$45.90$44.63$45.352,915,000—————
2018-04-02$44.86$46.12$43.80$44.342,139,600—————
2018-03-29$44.74$45.66$44.50$44.962,279,200—————
2018-03-28$44.51$44.92$43.69$44.421,661,700—————
2018-03-27$46.25$46.49$44.63$44.904,204,800—————
2018-03-26$45.26$46.53$44.27$45.775,187,000—————
2018-03-23$45.17$46.00$44.60$44.713,256,200—————
2018-03-22$47.40$48.09$44.86$44.924,370,000—————
2018-03-21$46.42$48.06$46.31$47.952,138,100—————
2018-03-20$46.37$47.06$46.05$46.471,515,400—————
2018-03-19$47.03$47.68$45.76$46.362,509,100—————
2018-03-16$46.80$47.92$46.74$47.233,129,700—————
2018-03-15$46.45$47.13$45.71$46.932,998,800—————
2018-03-14$49.09$49.43$46.21$46.574,121,900—————
2018-03-13$48.43$49.85$48.43$48.592,746,000—————
2018-03-12$48.01$48.68$47.91$48.361,495,600—————
2018-03-09$48.05$48.59$47.23$47.862,768,900—————
2018-03-08$47.88$48.73$46.54$47.473,256,000—————
2018-03-07$46.60$48.26$46.40$47.883,654,700—————
2018-03-06$46.19$47.52$46.03$46.994,431,200—————
2018-03-05$45.18$46.46$44.85$45.654,588,000—————
2018-03-02$44.72$46.18$44.14$45.543,707,700—————
2018-03-01$45.93$46.44$44.58$45.076,501,700—————
2018-02-28$46.25$46.84$44.94$44.972,837,400—————
2018-02-27$46.50$47.17$45.66$46.223,247,700—————
2018-02-26$47.42$47.58$46.14$46.683,562,000—————
2018-02-23$48.06$48.14$46.58$46.703,098,000—————
2018-02-22$48.01$48.40$46.83$48.014,232,500—————
2018-02-21$48.21$48.95$47.23$47.553,194,900—————
2018-02-20$46.84$48.74$46.76$48.074,589,500—————
2018-02-16$47.50$50.18$46.52$47.368,372,200—————
2018-02-15$48.99$48.99$46.19$47.575,113,200—————
2018-02-14$46.71$48.65$46.52$48.542,431,700—————
2018-02-13$46.39$47.98$46.12$47.302,811,000—————
2018-02-12$46.05$47.13$45.77$46.653,495,900—————
2018-02-09$46.54$47.06$44.15$45.924,579,600—————
2018-02-08$47.81$48.24$45.53$45.983,896,900—————
2018-02-07$49.23$49.42$47.67$47.703,176,800—————
2018-02-06$47.44$50.20$47.28$49.433,165,800—————
2018-02-05$48.61$50.75$47.80$48.463,865,500—————
2018-02-02$52.00$52.00$49.00$49.096,060,500—————
2018-02-01$51.41$52.50$51.27$52.423,176,500—————
2018-01-31$52.75$53.36$51.25$52.024,470,100—————
2018-01-30$53.67$53.97$52.52$52.523,655,400—————
2018-01-29$53.89$54.63$53.52$54.494,648,600—————
2018-01-26$53.55$54.40$53.28$54.002,747,900—————
2018-01-25$53.74$53.89$52.72$53.113,762,700—————
2018-01-24$52.90$53.85$52.39$53.302,521,900—————
2018-01-23$52.34$52.90$51.73$52.494,892,100—————
2018-01-22$52.80$53.90$52.26$52.944,220,800—————
2018-01-19$52.86$53.68$52.55$53.105,759,600—————
2018-01-18$53.67$53.87$51.72$53.0019,521,000—————
2018-01-17$56.03$57.04$55.58$56.998,189,700—————
2018-01-16$56.09$57.04$55.46$56.243,888,400—————
2018-01-12$57.05$57.50$56.11$56.764,216,600—————
2018-01-11$56.60$57.13$55.87$56.912,743,100—————
2018-01-10$54.37$56.26$54.23$56.175,056,100—————
2018-01-09$55.00$55.08$54.00$54.203,533,000—————
2018-01-08$53.96$56.15$53.66$55.005,028,100—————
2018-01-05$54.65$54.66$53.41$54.093,371,400—————
2018-01-04$54.81$55.43$54.08$54.703,555,100—————
2018-01-03$54.92$55.15$52.96$54.504,100,000—————
2018-01-02$54.06$55.22$53.91$55.172,928,900—————
2017-12-29$54.00$54.61$53.52$53.875,174,600—————
2017-12-28$52.05$54.20$52.02$54.145,702,000—————
2017-12-27$50.55$51.93$50.20$51.842,977,800—————
2017-12-26$49.98$50.50$49.21$50.382,759,800—————
2017-12-22$49.27$50.04$48.81$49.992,427,500—————
2017-12-21$49.28$49.68$48.77$48.993,055,800—————
2017-12-20$48.20$49.67$47.63$49.267,170,900—————
2017-12-19$44.67$46.54$44.66$46.525,960,200—————
2017-12-18$42.81$44.69$42.76$44.573,175,100—————
2017-12-15$42.80$43.14$42.28$42.614,536,800—————
2017-12-14$42.00$42.38$41.96$42.353,684,200—————
2017-12-13$42.45$42.57$41.72$41.864,146,200—————
2017-12-12$42.39$42.88$42.19$42.403,421,500—————
2017-12-11$41.54$42.98$41.54$42.244,053,000—————
2017-12-08$41.00$41.77$40.90$41.403,696,900—————
2017-12-07$41.13$41.19$40.27$40.603,426,900—————
2017-12-06$40.80$41.49$40.30$41.315,437,800—————
2017-12-05$41.37$41.86$40.95$41.182,855,500—————
2017-12-04$41.87$42.60$41.50$41.792,709,800—————
2017-12-01$41.82$42.30$40.52$41.643,750,900—————
2017-11-30$41.50$42.16$41.13$41.514,407,400—————
2017-11-29$42.19$42.32$40.80$41.244,938,500—————
2017-11-28$41.81$43.75$41.21$43.308,604,200—————
2017-11-27$42.15$42.42$41.49$42.043,091,700—————
2017-11-24$42.80$42.90$42.09$42.211,306,100—————
2017-11-22$41.84$42.68$41.78$42.643,254,600—————
2017-11-21$42.73$42.73$40.22$41.396,260,000—————
2017-11-20$42.29$42.55$41.75$42.214,846,200—————
2017-11-17$42.00$43.60$42.00$43.403,569,000—————
2017-11-16$42.68$43.08$42.06$42.303,351,200—————
2017-11-15$41.27$42.37$40.73$42.214,734,000—————
2017-11-14$42.90$42.90$40.62$41.878,096,800—————
2017-11-13$42.70$43.87$42.55$43.133,162,700—————
2017-11-10$42.93$44.46$42.75$43.014,465,300—————
2017-11-09$44.71$44.71$43.11$43.337,673,600—————
2017-11-08$46.73$46.77$45.37$45.893,348,200—————
2017-11-07$47.11$47.20$46.54$46.972,168,900—————
2017-11-06$47.20$47.68$46.53$47.291,726,600—————
2017-11-03$47.25$47.43$46.71$47.121,839,000—————
2017-11-02$47.68$47.77$47.07$47.462,059,000—————
2017-11-01$48.91$49.27$47.45$47.703,174,600—————
2017-10-31$47.15$48.07$46.38$47.782,721,500—————
2017-10-30$47.75$48.38$47.37$47.422,072,400—————
2017-10-27$47.83$48.25$47.01$47.913,870,200—————
2017-10-26$49.52$49.73$48.52$49.153,468,500—————
2017-10-25$49.73$49.88$48.51$49.523,750,700—————
2017-10-24$48.13$50.31$48.06$50.086,702,500—————
2017-10-23$48.04$48.56$47.83$47.934,019,500—————
2017-10-20$47.13$48.13$47.06$47.934,209,100—————
2017-10-19$46.50$47.74$46.01$46.546,033,100—————
2017-10-18$47.38$47.84$46.51$47.754,606,100—————
2017-10-17$48.65$48.72$47.42$47.773,960,600—————
2017-10-16$48.00$48.93$47.48$48.244,682,000—————
2017-10-13$48.32$48.63$47.60$47.713,288,600—————
2017-10-12$46.95$47.77$46.80$47.533,027,600—————
2017-10-11$46.72$47.00$46.21$46.942,728,000—————
2017-10-10$47.28$47.45$46.58$46.893,578,600—————
2017-10-09$47.63$47.72$46.58$47.072,235,600—————
2017-10-06$47.89$47.89$47.30$47.493,963,400—————
2017-10-05$48.08$48.73$47.65$48.253,191,500—————
2017-10-04$48.27$49.30$47.75$47.914,124,200—————
2017-10-03$47.97$48.33$47.44$48.313,313,600—————
2017-10-02$46.43$48.03$46.41$47.654,043,100—————
2017-09-29$46.45$47.00$45.90$46.623,825,600—————
2017-09-28$45.07$46.46$44.81$46.085,282,200—————
2017-09-27$45.28$45.56$44.48$45.072,391,100—————
2017-09-26$45.11$45.52$44.72$44.744,539,000—————
2017-09-25$45.33$45.70$44.62$45.293,071,200—————
2017-09-22$45.31$45.78$44.67$45.383,224,600—————
2017-09-21$47.11$47.25$45.97$46.253,695,600—————
2017-09-20$46.98$47.95$46.53$47.507,305,700—————
2017-09-19$45.22$46.44$44.86$46.204,854,100—————
2017-09-18$44.80$45.09$44.66$44.913,224,800—————
2017-09-15$44.76$45.09$44.22$44.655,441,600—————
2017-09-14$44.48$45.00$43.75$44.804,450,600—————
2017-09-13$44.61$45.07$44.36$44.913,372,200—————
2017-09-12$44.59$45.20$44.33$45.004,826,300—————
2017-09-11$43.25$44.49$43.13$43.604,177,300—————
2017-09-08$44.37$44.37$42.24$42.617,297,600—————
2017-09-07$44.16$44.90$44.04$44.733,329,500—————
2017-09-06$44.40$44.50$43.30$44.433,419,900—————
2017-09-05$45.08$45.12$43.70$44.425,223,000—————
2017-09-01$44.21$45.22$44.13$45.043,376,300—————
2017-08-31$43.67$44.00$43.18$43.884,182,000—————
2017-08-30$43.23$44.10$42.99$43.095,537,900—————
2017-08-29$41.66$43.18$41.38$43.003,982,400—————
2017-08-28$41.43$42.26$41.05$42.172,696,000—————
2017-08-25$41.68$41.80$40.84$41.212,754,000—————
2017-08-24$40.88$41.55$40.56$41.343,189,300—————
2017-08-23$39.56$41.44$39.45$41.064,827,300—————
2017-08-22$38.74$40.13$38.73$39.773,869,200—————
2017-08-21$38.19$38.66$38.05$38.472,336,800—————
2017-08-18$37.88$38.21$37.34$37.762,118,700—————
2017-08-17$39.00$39.00$37.75$37.803,298,900—————
2017-08-16$37.96$39.33$37.91$39.234,301,900—————
2017-08-15$37.30$37.98$37.14$37.501,826,500—————
2017-08-14$38.11$38.16$37.12$37.192,129,500—————
2017-08-11$37.21$37.91$36.93$37.782,974,300—————
2017-08-10$38.12$38.78$37.72$37.783,515,600—————
2017-08-09$39.21$39.45$38.40$38.623,729,300—————
2017-08-08$38.50$40.36$38.36$39.588,781,800—————
2017-08-07$38.00$38.47$37.61$37.994,921,600—————
2017-08-04$37.34$37.50$36.73$37.422,287,600—————
2017-08-03$37.28$37.60$36.94$37.092,884,600—————
2017-08-02$36.27$37.33$36.20$37.282,965,500—————
2017-08-01$36.46$36.74$35.91$36.381,939,200—————
2017-07-31$35.97$36.44$35.67$36.402,145,900—————
2017-07-28$36.17$36.32$35.54$35.642,859,000—————
2017-07-27$36.84$37.07$36.08$36.362,044,100—————
2017-07-26$37.42$37.61$36.56$36.633,451,000—————
2017-07-25$37.07$37.38$36.87$37.303,425,500—————
2017-07-24$36.59$36.88$36.51$36.692,244,800—————
2017-07-21$36.55$36.86$36.51$36.622,527,500—————
2017-07-20$35.95$37.31$35.95$36.724,767,400—————
2017-07-19$36.61$36.62$36.07$36.504,516,100—————
2017-07-18$36.40$36.48$35.80$36.433,052,600—————
2017-07-17$36.44$36.69$36.21$36.403,463,700—————
2017-07-14$36.20$36.44$35.98$36.324,217,600—————
2017-07-13$35.45$36.38$35.43$36.015,302,100—————
2017-07-12$35.25$35.47$34.44$34.604,334,400—————
2017-07-11$34.22$35.08$33.99$35.004,244,100—————
2017-07-10$33.91$34.45$33.68$34.143,037,400—————
2017-07-07$34.00$34.37$33.26$34.193,776,600—————
2017-07-06$33.61$35.38$33.60$33.896,220,900—————
2017-07-05$34.17$34.26$33.57$33.774,007,000—————
2017-07-03$32.94$34.30$32.92$34.023,114,300—————
2017-06-30$33.16$33.45$32.53$32.653,032,300—————
2017-06-29$33.11$33.34$32.61$33.183,841,300—————
2017-06-28$32.10$33.00$31.93$32.953,769,000—————
2017-06-27$31.60$32.50$31.49$31.635,464,800—————
2017-06-26$31.19$31.30$30.65$31.182,936,000—————
2017-06-23$30.13$31.43$29.79$31.096,410,900—————
2017-06-22$29.81$30.25$29.66$29.802,906,700—————
2017-06-21$30.59$30.59$29.64$29.693,489,600—————
2017-06-20$30.69$31.09$30.41$30.452,567,600—————
2017-06-19$30.37$31.30$30.16$30.893,909,100—————
2017-06-16$30.80$30.86$29.55$30.004,767,100—————
2017-06-15$31.12$31.45$30.61$30.743,226,900—————
2017-06-14$32.57$32.68$31.21$31.543,726,600—————
2017-06-13$31.97$32.55$31.55$32.482,997,100—————
2017-06-12$32.82$33.21$31.78$31.784,719,500—————
2017-06-09$33.64$34.00$32.85$33.013,073,600—————
2017-06-08$32.60$33.65$32.59$33.503,286,500—————
2017-06-07$33.15$33.17$32.40$32.823,330,700—————
2017-06-06$33.11$33.49$32.78$32.943,631,100—————
2017-06-05$32.65$33.58$32.65$33.322,605,000—————
2017-06-02$32.39$33.00$32.35$32.862,639,900—————
2017-06-01$32.84$33.45$32.45$32.942,372,200—————
2017-05-31$32.88$33.05$31.76$32.944,547,000—————
2017-05-30$33.03$33.16$32.53$32.993,223,500—————
2017-05-26$32.87$33.36$32.87$33.272,410,600—————
2017-05-25$33.68$34.09$33.03$33.092,324,900—————
2017-05-24$33.27$33.92$33.04$33.513,338,200—————
2017-05-23$32.98$33.36$32.56$33.262,964,200—————
2017-05-22$32.65$33.20$32.47$32.963,456,700—————
2017-05-19$32.16$32.88$32.10$32.292,625,900—————
2017-05-18$31.45$32.17$31.10$31.922,396,800—————
2017-05-17$31.88$32.22$31.58$31.633,739,800—————
2017-05-16$32.10$32.40$31.75$32.163,001,800—————
2017-05-15$32.17$32.50$31.97$32.032,384,000—————
2017-05-12$31.00$32.13$30.96$31.793,380,800—————
2017-05-11$31.23$31.31$30.45$31.164,109,300—————
2017-05-10$30.95$31.46$30.70$31.083,487,500—————
2017-05-09$31.22$31.24$30.46$30.823,415,300—————
2017-05-08$31.37$31.37$30.66$31.023,795,700—————
2017-05-05$31.35$31.96$31.05$31.824,191,200—————
2017-05-04$31.22$31.36$30.42$31.047,917,800—————
2017-05-03$32.90$32.90$31.51$31.697,334,500—————
2017-05-02$33.31$34.33$33.30$33.333,912,500—————
2017-05-01$33.95$34.13$32.90$33.284,985,500—————
2017-04-28$34.81$34.94$33.68$33.735,240,000—————
2017-04-27$35.75$35.90$34.15$34.5214,773,500—————
2017-04-26$36.00$37.20$35.85$36.457,528,300—————
2017-04-25$34.23$36.55$34.23$36.4911,203,200—————
2017-04-24$32.24$33.44$32.15$33.317,907,300—————
2017-04-21$32.20$32.55$31.65$31.705,041,900—————
2017-04-20$31.89$32.30$31.46$32.045,429,500—————
2017-04-19$32.18$32.44$31.28$31.302,465,500—————
2017-04-18$30.78$32.37$30.45$31.765,018,300—————
2017-04-17$31.17$31.79$30.97$31.314,099,700—————
2017-04-13$32.11$32.47$30.99$30.996,143,300—————
2017-04-12$33.86$34.29$32.03$32.057,603,400—————
2017-04-11$33.57$34.46$33.15$34.393,142,600—————
2017-04-10$33.66$33.78$33.20$33.662,575,500—————
2017-04-07$33.25$34.13$33.15$33.733,674,100—————
2017-04-06$33.85$34.16$33.19$33.653,626,800—————
2017-04-05$34.79$35.09$33.76$33.854,016,800—————
2017-04-04$34.03$34.50$33.82$34.232,297,000—————
2017-04-03$34.62$35.00$33.50$34.224,204,800—————
2017-03-31$34.06$34.74$33.60$34.405,188,400—————
2017-03-30$33.15$35.14$32.96$33.497,122,600—————
2017-03-29$32.91$33.29$32.73$32.912,611,700—————
2017-03-28$32.50$33.64$32.45$32.924,039,700—————
2017-03-27$31.74$32.57$31.29$32.473,654,000—————
2017-03-24$33.61$33.86$32.37$32.564,111,000—————
2017-03-23$33.41$33.69$33.11$33.313,072,000—————
2017-03-22$33.35$34.15$33.01$33.692,877,900—————
2017-03-21$34.90$35.25$33.17$33.224,536,900—————
2017-03-20$34.90$35.36$34.10$34.902,688,900—————
2017-03-17$35.57$35.98$34.95$34.973,824,700—————
2017-03-16$35.66$35.99$34.98$35.383,644,300—————
2017-03-15$34.40$35.29$33.95$35.143,753,400—————
2017-03-14$34.45$34.58$33.77$34.193,112,200—————
2017-03-13$35.21$35.52$34.53$34.702,491,400—————
2017-03-10$35.90$36.00$34.24$34.534,052,400—————
2017-03-09$36.07$36.55$34.89$35.364,826,200—————
2017-03-08$35.90$36.82$35.90$35.994,485,700—————
2017-03-07$36.81$36.89$35.75$35.803,753,400—————
2017-03-06$36.80$37.48$35.80$36.935,764,000—————
2017-03-03$36.06$36.89$35.75$36.383,238,100—————
2017-03-02$37.64$38.17$35.83$35.855,099,300—————
2017-03-01$35.93$38.15$35.85$37.9910,564,500—————
2017-02-28$34.73$35.33$34.40$34.594,034,100—————
2017-02-27$34.52$35.38$34.19$34.783,898,400—————
2017-02-24$33.81$34.64$33.35$34.485,763,800—————
2017-02-23$36.86$36.88$34.26$34.327,140,000—————
2017-02-22$36.40$36.71$36.21$36.602,585,700—————
2017-02-21$36.31$37.01$36.23$36.713,393,400—————
2017-02-17$36.24$36.61$35.79$36.214,516,800—————
2017-02-16$37.82$37.83$36.35$36.467,040,700—————
2017-02-15$38.25$38.30$37.73$37.8711,488,900—————
2017-02-14$38.57$39.25$38.18$38.563,818,600—————
2017-02-13$38.79$39.78$38.45$38.485,365,800—————
2017-02-10$37.92$38.54$37.51$38.303,628,600—————
2017-02-09$37.41$37.75$36.99$37.423,392,400—————
2017-02-08$37.93$38.50$37.11$37.543,121,700—————
2017-02-07$38.04$38.25$37.31$37.973,270,000—————
2017-02-06$36.90$38.00$36.80$37.752,833,900—————
2017-02-03$37.87$38.05$36.83$36.865,243,300—————
2017-02-02$36.70$38.37$36.63$37.685,049,700—————
2017-02-01$36.58$37.19$36.20$36.262,905,400—————
2017-01-31$36.78$37.23$36.01$36.452,690,300—————
2017-01-30$36.48$36.59$35.77$36.553,002,400—————
2017-01-27$36.30$37.39$36.27$36.673,617,600—————
2017-01-26$36.22$37.07$35.51$36.305,735,400—————
2017-01-25$38.58$38.94$36.31$36.5313,583,300—————
2017-01-24$37.18$38.38$37.18$37.5011,911,100—————
2017-01-23$35.92$36.40$35.46$36.295,245,000—————
2017-01-20$35.40$35.74$34.93$35.665,330,900—————
2017-01-19$34.22$35.63$34.18$35.425,050,100—————
2017-01-18$32.95$34.83$32.64$34.816,420,100—————
2017-01-17$32.97$33.04$32.52$32.641,381,800—————
2017-01-13$32.82$33.43$32.53$33.013,026,200—————
2017-01-12$33.00$33.50$32.51$33.044,521,700—————
2017-01-11$31.08$32.00$31.08$31.973,068,300—————
2017-01-10$29.83$31.10$29.73$30.983,823,600—————
2017-01-09$30.88$30.88$29.22$29.484,205,100—————
2017-01-06$30.69$31.10$30.31$30.682,086,300—————
2017-01-05$30.18$30.93$30.11$30.652,444,600—————
2017-01-04$29.02$30.30$29.02$30.263,339,500—————
2017-01-03$28.60$28.87$28.17$28.832,746,400—————
2016-12-30$28.97$29.38$28.01$28.082,686,000—————
2016-12-29$29.43$29.44$28.60$28.893,224,400—————
2016-12-28$29.78$30.17$29.35$29.432,751,100—————
2016-12-27$29.58$30.04$29.40$29.651,708,900—————
2016-12-23$29.79$30.13$29.34$29.712,881,800—————
2016-12-22$30.21$30.35$29.54$29.753,767,400—————
2016-12-21$30.19$30.43$30.02$30.431,811,200—————
2016-12-20$29.90$30.33$29.77$30.163,827,000—————
2016-12-19$28.89$29.49$28.75$29.292,572,500—————
2016-12-16$29.65$30.42$29.16$29.408,133,000—————
2016-12-15$30.16$30.44$29.65$29.793,753,200—————
2016-12-14$30.11$31.32$30.03$30.453,176,100—————
2016-12-13$31.40$31.73$30.03$30.244,215,100—————
2016-12-12$32.16$32.35$30.85$31.243,416,400—————
2016-12-09$31.31$32.11$31.04$32.054,344,300—————
2016-12-08$31.28$31.84$30.80$31.313,064,500—————
2016-12-07$31.30$31.89$30.76$30.905,778,300—————
2016-12-06$30.71$31.19$30.21$31.153,248,600—————
2016-12-05$29.03$31.28$28.89$31.227,034,100—————
2016-12-02$28.86$29.62$28.73$29.043,870,300—————
2016-12-01$28.84$29.42$28.60$28.885,006,200—————
2016-11-30$30.06$30.44$28.85$28.975,131,700—————
2016-11-29$30.02$30.50$29.73$29.734,928,200—————
2016-11-28$31.48$31.80$30.70$30.865,121,900—————
2016-11-25$31.24$32.19$31.11$31.703,109,500—————
2016-11-23$31.00$31.93$30.00$31.514,111,400—————
2016-11-22$31.10$31.91$30.54$31.344,182,800—————
2016-11-21$30.89$30.98$29.50$30.692,986,000—————
2016-11-18$31.73$31.77$30.16$30.424,421,700—————
2016-11-17$31.30$32.02$30.77$31.854,693,200—————
2016-11-16$29.69$31.69$29.66$31.426,153,000—————
2016-11-15$28.94$30.23$28.83$30.213,668,900—————
2016-11-14$29.50$29.94$28.61$29.625,156,700—————
2016-11-11$29.18$29.99$27.63$29.305,337,200—————
2016-11-10$29.08$29.70$28.30$29.108,189,900—————
2016-11-09$26.83$29.14$26.00$28.7210,675,900—————
2016-11-08$24.30$26.59$24.30$26.406,471,300—————
2016-11-07$25.54$26.41$24.89$25.088,377,000—————
2016-11-04$23.82$25.50$23.56$25.206,878,700—————
2016-11-03$22.96$24.35$22.94$24.158,084,200—————
2016-11-02$22.67$23.26$22.64$22.9110,755,300———$0.09—
2016-11-01$22.10$23.55$21.78$23.0032,216,900————1.25-for-1

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.