Caretrust REIT Inc CTRE

+195.4%vs Day 1

Spinoff of Ensign Group Inc (ENSG) · Classic Spinoff · Spun Jun 3, 2014

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 3, 2014
Days since spinoff4500 days · 4497 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJune 3, 2016
ParentEnsign Group Inc (ENSG)
Day-1 reaction
Day 1 open$21.42
Day 1 return (open→close)-3.5%
Day 1 price (close)$20.66
Day 1 range$20.46 – $22.34 +9.2% spread
Day 1 low held?Breached after 1 session to -65.0% below
Price levels
Post-spin low (closing)$8.00 on Mar 18, 2020 · 2115 days post-spin
Current price (Sep 25, 2026)$37.41
Returns
Return vs Day 1 (close)+195.4%
— range by day 1 entry theoretical bounds+173.2%  to  +198.3%
Return vs post-spin low (price)+367.6%
Total return vs low incl. dividends since+462.1%
First-quarter return (≈90d)-15.4%
1-year return+22.1%
3-year return+55.6%
5-year return+91.7%
Annualized return (CAGR)+9.2%
Versus benchmarks
S&P 500 over same window+398.7%
Annualized excess vs S&P-4.7%
Risk & recovery
Max drawdown-68.4%
Days to recover Day 11689 days
Shares & ownership
Shares outstanding Jun 30, 2026236,054,579
Diluted average shares the EPS denominator234,244,000
Free float234,379,224 99% of shares outstanding
Held by institutions108% insiders 0.8%
Share count trend Jun 2025 → Jun 2026+18.2% net issuance
Volume & liquidity
Traded per day 20-session median$68M
Normal volume baseline98,250 shares · now 18.30x
Day 1 volume31.7x normal · first week 9.2x
Decayhalf in 2 sessions · normal by 9

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

Price History

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

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$37.27$37.43$36.96$37.411,603,700234,379,2240.68%$8.83B——
2026-09-24$37.48$37.78$37.16$37.321,656,600234,379,2240.70%$8.81B——
2026-09-23$37.21$37.38$36.85$37.171,889,200234,379,2240.80%$8.77B——
2026-09-22$37.62$37.72$37.25$37.432,163,800234,379,2240.92%$8.84B——
2026-09-21$37.39$37.91$37.39$37.681,706,700234,379,2240.72%$8.89B——
2026-09-18$38.09$38.14$37.38$37.545,636,700234,379,2242.39%$8.86B——
2026-09-17$38.09$38.37$37.95$38.171,623,000234,379,2240.69%$9.01B——
2026-09-16$38.46$38.71$37.67$37.982,340,700234,379,2240.99%$8.97B——
2026-09-15$38.28$39.39$37.75$38.423,185,800234,379,2241.35%$9.07B——
2026-09-14$39.06$39.39$37.88$38.112,439,200234,379,2241.03%$9.00B——
2026-09-11$39.01$39.15$38.52$38.621,388,900234,379,2240.59%$9.12B——
2026-09-10$39.42$39.65$38.58$38.821,627,400234,379,2240.69%$9.16B——
2026-09-09$39.46$39.50$38.73$39.042,535,300234,379,2241.07%$9.22B——
2026-09-08$39.39$39.57$38.73$39.321,674,800234,379,2240.71%$9.28B——
2026-09-04$39.45$40.08$38.99$39.011,095,400234,379,2240.46%$9.21B——
2026-09-03$39.74$39.81$39.23$39.611,656,300234,379,2240.70%$9.35B——
2026-09-02$39.90$40.13$39.30$39.572,143,100234,379,2240.91%$9.34B——
2026-09-01$39.16$39.95$39.05$39.932,057,500234,379,2240.87%$9.43B——
2026-08-31$38.88$39.04$38.37$38.952,906,900234,379,2241.23%$9.19B——
2026-08-28$39.50$39.63$39.00$39.031,011,800234,379,2240.43%$9.21B——
2026-08-27$39.78$39.96$39.31$39.361,318,700234,379,2240.56%$9.29B——
2026-08-26$39.90$40.25$39.64$39.942,069,300234,379,2240.88%$9.43B——
2026-08-25$39.74$40.08$39.42$39.901,773,600234,379,2240.75%$9.42B——
2026-08-24$39.61$40.13$39.43$39.651,453,700234,379,2240.62%$9.36B——
2026-08-21$40.00$40.00$39.38$39.582,874,300234,379,2241.22%$9.34B——
2026-08-20$39.79$40.27$39.73$39.761,687,100234,379,2240.71%$9.39B——
2026-08-19$39.60$39.86$39.31$39.828,451,200234,379,2243.58%$9.40B——
2026-08-18$39.44$39.74$39.12$39.301,927,200234,379,2240.82%$9.28B——
2026-08-17$38.61$39.29$38.61$39.261,718,100234,379,2240.73%$9.27B——
2026-08-14$38.25$39.14$37.97$38.772,539,000—1.08%$9.15B——
2026-08-13$39.43$39.82$38.73$38.831,565,000—0.66%$9.17B——
2026-08-12$38.73$39.32$38.73$39.162,177,100—0.92%$9.24B——
2026-08-11$40.35$40.54$38.45$38.683,033,900—1.29%$9.13B——
2026-08-10$41.04$41.04$40.32$40.422,688,700—1.14%$9.54B——
2026-08-07$40.97$41.38$40.61$41.221,934,200—0.82%$9.73B——
2026-08-06$41.57$41.59$40.92$41.131,702,600—0.72%$9.71B——
2026-08-05$40.78$41.43$40.33$41.142,396,600—1.02%$9.71B——
2026-08-04$40.79$41.06$40.06$40.842,068,700—0.88%$9.64B——
2026-08-03$42.00$42.28$41.14$41.221,776,700—0.75%$9.73B——
2026-07-31$41.62$42.09$40.94$41.941,576,400—0.67%$9.90B——
2026-07-30$42.28$42.41$41.07$41.641,537,700—0.65%$9.83B——
2026-07-29$42.78$42.78$42.16$42.341,257,900—0.53%$9.99B——
2026-07-28$43.52$43.62$42.69$42.731,713,400—0.73%$10.09B——
2026-07-27$43.35$43.35$42.76$42.961,423,400—0.60%$10.14B——
2026-07-24$42.71$43.31$42.71$43.252,212,100—0.94%$10.21B——
2026-07-23$42.30$43.06$42.10$42.352,390,100—1.01%$10.00B——
2026-07-22$43.41$43.60$42.30$42.383,040,800—1.29%$10.00B——
2026-07-21$42.39$43.44$42.36$43.402,376,700—1.01%$10.24B——
2026-07-20$42.74$42.88$42.16$42.451,783,500—0.76%$10.02B——
2026-07-17$42.20$43.10$42.08$42.882,994,300—1.27%$10.12B——
2026-07-16$40.35$41.99$40.20$41.973,325,000—1.41%$9.91B——
2026-07-15$40.49$41.00$39.99$40.102,424,300—1.03%$9.47B——
2026-07-14$40.50$40.72$40.12$40.492,008,500—0.85%$9.56B——
2026-07-13$40.33$40.71$40.20$40.331,936,000—0.82%$9.52B——
2026-07-10$40.92$41.10$40.03$40.221,816,600—0.77%$9.49B——
2026-07-09$41.20$41.74$40.82$40.861,740,300—0.74%$9.65B——
2026-07-08$41.80$42.06$41.27$41.342,413,300—1.02%$9.76B——
2026-07-07$41.65$42.22$41.65$41.802,372,800—1.01%$9.87B——
2026-07-06$41.76$42.05$41.20$41.392,181,900—0.92%$9.77B——
2026-07-02$41.08$41.85$40.90$41.762,457,600—1.04%$9.86B——
2026-07-01$40.30$41.33$40.24$40.902,679,800—1.14%$9.65B——
2026-06-30$39.75$41.20$39.16$40.353,328,400—1.41%$9.52B$0.39—
2026-06-29$40.48$40.48$39.51$40.473,237,700—1.43%$9.17B——
2026-06-26$40.16$40.90$39.84$40.838,798,300—3.88%$9.25B——
2026-06-25$39.47$39.96$39.17$39.802,265,600—1.00%$9.02B——
2026-06-24$39.05$39.50$38.67$39.403,315,900—1.46%$8.93B——
2026-06-23$37.86$38.82$37.69$38.803,075,800—1.36%$8.79B——
2026-06-22$36.99$37.60$36.79$37.492,872,200—1.27%$8.49B——
2026-06-18$36.57$37.11$36.05$37.067,262,500—3.21%$8.40B——
2026-06-17$37.03$37.04$36.26$36.383,631,400—1.60%$8.24B——
2026-06-16$37.25$37.54$36.75$37.032,595,100—1.15%$8.39B——
2026-06-15$36.90$37.05$36.42$37.045,284,400—2.33%$8.39B——
2026-06-12$36.97$37.22$36.50$36.854,050,000—1.79%$8.35B——
2026-06-11$38.00$38.31$36.73$36.754,387,700—1.94%$8.33B——
2026-06-10$38.04$38.28$37.24$37.732,790,800—1.23%$8.55B——
2026-06-09$37.04$38.09$36.85$37.703,647,900—1.61%$8.54B——
2026-06-08$38.09$38.35$36.53$36.923,886,900—1.72%$8.36B——
2026-06-05$37.10$38.48$37.02$37.972,258,200—1.00%$8.60B——
2026-06-04$38.55$38.74$37.13$37.442,183,900—0.96%$8.48B——
2026-06-03$38.59$38.94$37.99$38.032,049,300—0.90%$8.61B——
2026-06-02$39.34$39.58$38.62$38.732,422,000—1.07%$8.77B——
2026-06-01$40.50$40.88$39.23$39.342,066,500—0.91%$8.91B——
2026-05-29$41.12$41.49$40.46$40.822,340,400—1.03%$9.25B——
2026-05-28$41.61$41.76$40.91$41.242,077,700—0.92%$9.34B——
2026-05-27$41.91$41.97$41.60$41.681,832,000—0.81%$9.44B——
2026-05-26$41.69$42.00$41.24$41.962,429,400—1.07%$9.51B——
2026-05-22$41.16$41.30$40.75$41.141,714,000—0.76%$9.32B——
2026-05-21$41.14$41.16$40.65$41.012,625,100—1.16%$9.29B——
2026-05-20$41.27$41.75$41.24$41.492,375,500—1.05%$9.40B——
2026-05-19$40.94$41.39$40.54$41.259,205,300—4.06%$9.34B——
2026-05-18$41.27$41.85$41.26$41.521,168,800—0.52%$9.41B——
2026-05-15$41.90$42.01$41.01$41.141,714,500—0.76%$9.32B——
2026-05-14$43.03$43.08$41.83$41.931,406,100—0.62%$9.50B——
2026-05-13$41.95$42.45$41.37$42.441,969,400—0.87%$9.61B——
2026-05-12$40.64$42.13$40.40$42.092,487,300—1.10%$9.53B——
2026-05-11$41.81$41.85$40.39$40.553,533,600—1.56%$9.19B——
2026-05-08$40.69$41.61$40.14$41.602,840,800—1.25%$9.42B——
2026-05-07$39.45$39.67$38.81$39.502,164,300—0.96%$8.95B——
2026-05-06$39.46$39.72$39.19$39.481,449,300—0.64%$8.94B——
2026-05-05$39.72$39.72$38.93$39.34903,100—0.40%$8.91B——
2026-05-04$38.92$39.59$38.80$39.501,553,200—0.69%$8.95B——
2026-05-01$39.50$39.57$39.06$39.191,330,100—0.59%$8.88B——
2026-04-30$39.00$39.51$38.87$39.451,682,500—0.74%$8.94B——
2026-04-29$39.98$40.00$38.72$38.952,569,200—1.13%$8.82B——
2026-04-28$39.08$39.73$39.00$39.712,381,600—1.05%$9.00B——
2026-04-27$37.94$38.80$37.94$38.762,105,800—0.93%$8.78B——
2026-04-24$37.89$38.24$37.79$37.961,909,100—0.84%$8.60B——
2026-04-23$37.62$38.41$37.51$37.982,972,500—1.31%$8.60B——
2026-04-22$38.42$38.66$36.91$37.311,694,200—0.75%$8.45B——
2026-04-21$39.42$39.42$38.15$38.362,162,100—0.95%$8.69B——
2026-04-20$39.63$39.78$39.29$39.421,899,400—0.84%$8.93B——
2026-04-17$39.70$39.79$39.33$39.501,722,800—0.76%$8.95B——
2026-04-16$39.71$40.09$39.48$39.501,596,200—0.70%$8.95B——
2026-04-15$39.12$39.82$39.01$39.731,454,400—0.64%$9.00B——
2026-04-14$38.58$39.51$38.39$39.352,483,500—1.10%$8.91B——
2026-04-13$39.48$39.67$38.53$38.851,247,800—0.55%$8.80B——
2026-04-10$39.36$39.74$39.36$39.691,551,600—0.68%$8.99B——
2026-04-09$38.73$39.91$38.56$39.421,866,900—0.82%$8.93B——
2026-04-08$38.97$39.11$38.60$38.772,944,500—1.30%$8.78B——
2026-04-07$37.80$38.62$37.53$38.572,796,100—1.23%$8.74B——
2026-04-06$38.38$38.38$37.28$37.412,630,900—1.16%$8.47B——
2026-04-02$37.37$38.41$37.22$38.322,484,800—1.10%$8.68B——
2026-04-01$36.56$37.29$36.31$37.131,991,900—0.88%$8.41B——
2026-03-31$36.53$37.09$36.10$36.652,580,300—1.14%$8.30B$0.39—
2026-03-30$37.53$37.58$36.52$36.652,192,700—0.98%$8.16B——
2026-03-27$37.24$37.54$37.11$37.131,730,300—0.78%$8.27B——
2026-03-26$37.38$37.75$37.17$37.271,887,500—0.85%$8.30B——
2026-03-25$37.31$38.04$37.24$37.592,937,400—1.32%$8.37B——
2026-03-24$37.33$37.65$37.03$37.142,622,000—1.18%$8.27B——
2026-03-23$36.94$38.29$36.84$37.455,873,800—2.64%$8.34B——
2026-03-20$39.17$39.29$35.65$36.1043,157,400—19.38%$8.04B——
2026-03-19$39.73$40.29$39.08$39.251,854,200—0.83%$8.74B——
2026-03-18$39.61$40.39$39.42$39.911,690,000—0.76%$8.89B——
2026-03-17$40.36$40.42$39.26$39.711,895,200—0.85%$8.85B——
2026-03-16$40.43$40.87$40.10$40.121,803,300—0.81%$8.94B——
2026-03-13$40.73$40.98$39.81$40.031,692,000—0.76%$8.92B——
2026-03-12$39.59$40.43$39.46$40.092,014,100—0.90%$8.93B——
2026-03-11$40.02$40.24$39.42$39.781,944,900—0.87%$8.86B——
2026-03-10$39.69$40.35$39.50$39.971,448,400—0.65%$8.90B——
2026-03-09$39.34$40.26$39.14$39.892,498,700—1.12%$8.89B——
2026-03-06$39.07$39.96$39.07$39.941,682,900—0.76%$8.90B——
2026-03-05$38.98$39.50$38.59$39.372,515,900—1.13%$8.77B——
2026-03-04$40.05$40.23$38.91$39.292,113,500—0.95%$8.75B——
2026-03-03$40.54$40.55$39.95$40.011,688,500—0.76%$8.91B——
2026-03-02$40.65$41.07$40.46$40.891,666,600—0.75%$9.11B——
2026-02-27$41.14$41.72$40.53$40.622,243,500—1.01%$9.05B——
2026-02-26$41.05$41.31$40.56$41.141,187,000—0.53%$9.16B——
2026-02-25$40.56$40.95$40.25$40.931,526,700—0.69%$9.12B——
2026-02-24$40.45$40.91$39.99$40.611,645,500—0.74%$9.05B——
2026-02-23$40.27$40.87$40.14$40.502,992,500—1.34%$9.02B——
2026-02-20$40.09$40.31$39.61$40.051,431,700—0.64%$8.92B——
2026-02-19$40.27$40.47$39.82$39.941,537,700—0.69%$8.90B——
2026-02-18$40.77$41.05$40.04$40.152,222,200—1.00%$8.94B——
2026-02-17$40.81$41.36$40.33$41.122,050,000—0.92%$9.16B——
2026-02-13$40.20$40.50$39.22$40.012,573,600—1.16%$8.91B——
2026-02-12$39.63$40.40$39.50$40.142,487,400—1.12%$8.94B——
2026-02-11$38.98$39.44$38.59$39.392,209,700—0.99%$8.77B——
2026-02-10$38.41$38.94$38.25$38.742,065,000—0.93%$8.63B——
2026-02-09$38.82$38.90$38.10$38.411,988,400—0.89%$8.56B——
2026-02-06$38.75$39.27$38.66$38.841,963,300—0.88%$8.65B——
2026-02-05$36.69$38.80$36.69$38.612,082,000—0.93%$8.60B——
2026-02-04$36.86$37.00$36.12$36.561,463,100—0.66%$8.14B——
2026-02-03$36.41$36.73$35.60$36.682,635,800—1.18%$8.17B——
2026-02-02$37.26$37.37$36.33$36.412,151,700—0.97%$8.11B——
2026-01-30$36.97$37.40$36.84$37.341,685,400—0.76%$8.32B——
2026-01-29$36.69$37.40$36.30$37.081,460,000—0.66%$8.26B——
2026-01-28$36.16$36.76$36.10$36.521,503,800—0.68%$8.13B——
2026-01-27$36.93$37.15$36.05$36.141,685,400—0.76%$8.05B——
2026-01-26$37.00$37.26$36.80$37.031,475,400—0.66%$8.25B——
2026-01-23$36.55$37.02$36.25$36.851,539,500—0.69%$8.21B——
2026-01-22$37.63$37.63$36.50$36.541,692,200—0.76%$8.14B——
2026-01-21$37.40$37.75$36.90$37.392,040,100—0.92%$8.33B——
2026-01-20$37.38$37.69$37.24$37.352,220,600—1.00%$8.32B——
2026-01-16$37.40$37.85$37.23$37.761,992,900—0.89%$8.41B——
2026-01-15$37.50$37.88$37.18$37.472,367,500—1.06%$8.35B——
2026-01-14$37.36$37.48$36.74$37.251,477,500—0.66%$8.30B——
2026-01-13$37.35$37.69$37.24$37.361,842,700—0.83%$8.32B——
2026-01-12$37.37$37.69$37.15$37.411,287,400—0.58%$8.33B——
2026-01-09$37.38$38.22$37.26$37.332,326,100—1.04%$8.32B——
2026-01-08$37.27$37.50$36.35$36.931,570,100—0.70%$8.23B——
2026-01-07$36.85$37.74$36.66$37.251,644,900—0.74%$8.30B——
2026-01-06$35.94$36.72$35.83$36.661,668,300—0.75%$8.17B——
2026-01-05$35.95$36.20$34.74$36.072,174,200—0.98%$8.03B——
2026-01-02$36.08$36.46$35.51$36.311,722,500—0.77%$8.09B——
2025-12-31$36.58$36.58$35.97$36.161,454,600—0.65%$8.05B$0.34—
2025-12-30$37.12$37.25$36.79$36.931,044,200—0.47%$8.23B——
2025-12-29$36.88$37.07$36.59$37.071,014,500—0.46%$8.26B——
2025-12-26$36.95$37.01$36.56$36.68925,900—0.42%$8.17B——
2025-12-24$36.72$36.99$36.72$36.95822,200—0.37%$8.23B——
2025-12-23$36.63$36.97$36.55$36.721,210,400—0.54%$8.18B——
2025-12-22$36.05$36.64$36.05$36.561,666,500—0.75%$8.14B——
2025-12-19$36.32$36.62$36.03$36.336,179,600—2.77%$8.09B——
2025-12-18$36.54$36.98$36.15$36.261,426,900—0.64%$8.08B——
2025-12-17$36.31$36.69$36.14$36.341,647,700—0.74%$8.09B——
2025-12-16$36.94$37.06$36.32$36.322,114,300—0.95%$8.09B——
2025-12-15$36.43$37.04$36.43$36.591,845,500—0.83%$8.15B——
2025-12-12$35.90$36.30$35.90$36.292,075,000—0.93%$8.08B——
2025-12-11$37.00$37.19$35.83$35.932,273,200—1.02%$8.00B——
2025-12-10$37.47$37.90$36.76$36.812,560,600—1.15%$8.20B——
2025-12-09$37.93$38.18$37.47$37.491,500,500—0.67%$8.35B——
2025-12-08$38.08$38.14$37.52$37.732,491,000—1.12%$8.40B——
2025-12-05$37.78$37.87$37.60$37.701,144,100—0.51%$8.40B——
2025-12-04$37.90$38.32$37.74$37.761,982,700—0.89%$8.41B——
2025-12-03$37.44$37.79$37.09$37.701,729,900—0.78%$8.40B——
2025-12-02$37.51$37.60$37.10$37.431,337,100—0.60%$8.34B——
2025-12-01$37.23$37.63$37.17$37.221,333,500—0.60%$8.29B——
2025-11-28$37.36$37.80$37.36$37.53578,800—0.26%$8.36B——
2025-11-26$37.11$37.90$37.11$37.442,372,700—1.07%$8.34B——
2025-11-25$36.53$37.48$36.53$37.101,949,800—0.88%$8.26B——
2025-11-24$36.66$37.04$36.44$36.531,900,800—0.85%$8.14B——
2025-11-21$36.38$36.81$35.74$36.701,840,800—0.83%$8.17B——
2025-11-20$36.78$37.60$36.08$36.212,278,800—1.02%$8.07B——
2025-11-19$36.81$36.98$36.17$36.541,904,800—0.86%$8.14B——
2025-11-18$36.88$37.08$36.54$36.912,500,600—1.12%$8.22B——
2025-11-17$36.60$36.60$35.93$36.381,383,800—0.62%$8.10B——
2025-11-14$35.59$36.09$35.59$35.881,002,700—0.45%$7.99B——
2025-11-13$36.07$36.26$35.58$35.741,353,500—0.61%$7.96B——
2025-11-12$36.41$36.76$36.17$36.201,805,100—0.81%$8.06B——
2025-11-11$36.69$36.89$36.45$36.502,735,000—1.23%$8.13B——
2025-11-10$36.22$37.19$36.22$36.652,566,400—1.15%$8.16B——
2025-11-07$35.95$36.55$35.57$36.152,106,000—0.95%$8.05B——
2025-11-06$35.31$36.05$34.55$35.563,055,200—1.37%$7.92B——
2025-11-05$35.52$36.26$35.19$36.001,698,500—0.76%$8.02B——
2025-11-04$35.39$35.60$34.96$35.391,269,800—0.57%$7.88B——
2025-11-03$34.56$35.88$34.28$35.312,246,100—1.01%$7.87B——
2025-10-31$34.21$34.95$33.97$34.651,615,400—0.73%$7.72B——
2025-10-30$34.05$34.41$34.01$34.351,539,200—0.69%$7.65B——
2025-10-29$35.19$35.40$33.72$33.991,965,300—0.88%$7.57B——
2025-10-28$35.81$35.81$34.83$35.312,433,200—1.09%$7.87B——
2025-10-27$34.98$35.74$34.98$35.741,718,100—0.77%$7.96B——
2025-10-24$34.83$35.40$34.79$35.172,592,400—1.16%$7.83B——
2025-10-23$35.07$35.28$34.63$34.931,589,500—0.71%$7.78B——
2025-10-22$34.46$35.08$34.35$34.991,836,000—0.82%$7.79B——
2025-10-21$35.22$35.42$33.96$34.301,356,400—0.61%$7.64B——
2025-10-20$34.83$35.28$34.67$35.191,503,500—0.67%$7.84B——
2025-10-17$33.77$34.61$33.77$34.601,426,800—0.64%$7.71B——
2025-10-16$33.31$33.95$33.30$33.771,432,200—0.64%$7.52B——
2025-10-15$33.08$33.62$33.08$33.281,687,100—0.76%$7.41B——
2025-10-14$32.86$33.29$32.79$33.211,584,100—0.71%$7.40B——
2025-10-13$33.52$33.52$32.86$32.901,447,600—0.65%$7.33B——
2025-10-10$33.73$33.80$33.16$33.191,769,000—0.79%$7.39B——
2025-10-09$33.95$34.22$33.81$33.811,460,300—0.66%$7.53B——
2025-10-08$34.60$34.71$33.87$33.991,238,300—0.56%$7.57B——
2025-10-07$35.03$35.15$34.47$34.591,200,100—0.54%$7.70B——
2025-10-06$35.39$35.42$35.04$35.131,686,100—0.76%$7.83B——
2025-10-03$35.50$35.68$35.21$35.491,843,100—0.83%$7.91B——
2025-10-02$35.16$35.22$34.53$35.071,840,900—0.83%$7.81B——
2025-10-01$34.79$35.28$34.33$35.243,782,100—1.70%$7.85B——
2025-09-30$34.10$34.70$34.06$34.683,056,100—1.37%$7.72B$0.34—
2025-09-29$34.69$34.91$34.24$34.322,251,300—1.13%$6.86B——
2025-09-26$34.63$35.18$34.63$34.801,731,300—0.87%$6.95B——
2025-09-25$34.54$34.81$34.21$34.442,884,600—1.44%$6.88B——
2025-09-24$34.30$34.66$34.16$34.282,818,300—1.41%$6.85B——
2025-09-23$33.90$34.74$33.90$34.743,100,700—1.55%$6.94B——
2025-09-22$34.24$34.33$33.88$34.021,975,800—0.99%$6.80B——
2025-09-19$34.91$34.91$34.31$34.345,518,100—2.76%$6.86B——
2025-09-18$34.08$35.08$34.02$34.711,702,600—0.85%$6.93B——
2025-09-17$34.30$34.63$34.10$34.281,972,100—0.99%$6.85B——
2025-09-16$34.10$34.33$34.03$34.132,089,000—1.05%$6.82B——
2025-09-15$34.29$34.41$34.12$34.251,307,400—0.65%$6.84B——
2025-09-12$34.07$34.35$34.00$34.201,175,600—0.59%$6.83B——
2025-09-11$33.89$34.24$33.87$34.201,951,100—0.98%$6.83B——
2025-09-10$34.04$34.21$33.67$33.851,328,600—0.67%$6.76B——
2025-09-09$34.30$34.47$33.61$33.902,256,700—1.13%$6.77B——
2025-09-08$34.00$34.60$33.76$34.481,717,400—0.86%$6.89B——
2025-09-05$34.26$34.30$33.35$33.941,831,200—0.92%$6.78B——
2025-09-04$33.87$34.15$33.81$34.081,621,700—0.81%$6.81B——
2025-09-03$34.17$34.42$33.59$33.812,597,000—1.30%$6.75B——
2025-09-02$34.39$34.63$34.19$34.342,163,900—1.08%$6.86B——
2025-08-29$34.53$34.64$34.20$34.412,124,500—1.06%$6.87B——
2025-08-28$34.52$34.52$34.07$34.461,339,400—0.67%$6.88B——
2025-08-27$34.50$34.70$34.40$34.601,275,900—0.64%$6.91B——
2025-08-26$34.14$34.50$33.97$34.372,149,300—1.08%$6.87B——
2025-08-25$34.51$34.72$34.06$34.161,506,700—0.75%$6.82B——
2025-08-22$34.65$34.92$34.28$34.441,999,400—1.00%$6.88B——
2025-08-21$34.22$34.73$34.08$34.542,000,700—1.00%$6.90B——
2025-08-20$33.98$34.50$33.94$34.312,664,200—1.33%$6.85B——
2025-08-19$33.83$33.90$33.47$33.852,290,600—1.15%$6.76B——
2025-08-18$33.92$33.95$33.46$33.582,633,200—1.32%$6.71B——
2025-08-15$33.75$33.99$33.58$33.909,260,800—4.64%$6.77B——
2025-08-14$33.33$34.00$33.13$33.7112,491,100—6.25%$6.73B——
2025-08-13$32.97$33.30$32.25$33.0814,845,200—7.43%$6.61B——
2025-08-12$32.86$33.16$32.55$32.991,391,600—0.70%$6.59B——
2025-08-11$33.12$33.24$32.67$32.871,374,000—0.69%$6.57B——
2025-08-08$32.55$33.37$32.34$32.902,774,300—1.39%$6.57B——
2025-08-07$33.52$33.52$31.92$32.551,528,800—0.77%$6.50B——
2025-08-06$32.86$33.03$32.64$32.651,805,000—0.90%$6.52B——
2025-08-05$32.66$32.98$32.62$32.791,115,700—0.56%$6.55B——
2025-08-04$32.10$32.92$32.10$32.901,998,600—1.00%$6.57B——
2025-08-01$32.16$32.31$31.60$31.991,656,100—0.83%$6.39B——
2025-07-31$31.33$31.95$31.33$31.801,783,500—0.89%$6.35B——
2025-07-30$31.26$31.94$31.18$31.491,909,700—0.96%$6.29B——
2025-07-29$30.75$31.30$30.72$31.231,283,700—0.64%$6.24B——
2025-07-28$31.22$31.32$30.51$30.551,092,100—0.55%$6.10B——
2025-07-25$31.34$31.42$30.92$31.261,098,200—0.55%$6.24B——
2025-07-24$31.01$31.47$31.01$31.261,447,200—0.72%$6.24B——
2025-07-23$30.71$31.31$30.52$31.282,268,100—1.14%$6.25B——
2025-07-22$30.39$30.88$30.39$30.771,866,900—0.93%$6.15B——
2025-07-21$30.42$30.59$30.26$30.391,207,300—0.60%$6.07B——
2025-07-18$30.31$30.49$30.21$30.34981,000—0.49%$6.06B——
2025-07-17$30.42$30.62$30.22$30.291,573,300—0.79%$6.05B——
2025-07-16$30.86$31.11$30.38$30.411,706,500—0.85%$6.07B——
2025-07-15$31.16$31.33$30.71$30.711,578,600—0.79%$6.13B——
2025-07-14$30.88$31.34$30.83$31.271,732,900—0.87%$6.25B——
2025-07-11$30.70$30.96$30.48$30.731,739,700—0.87%$6.14B——
2025-07-10$30.79$31.10$30.58$30.644,165,200—2.09%$6.12B——
2025-07-09$30.85$31.12$30.66$30.972,499,500—1.25%$6.19B——
2025-07-08$30.89$31.16$30.72$30.952,685,700—1.34%$6.18B——
2025-07-07$31.17$31.50$30.92$31.041,668,800—0.84%$6.20B——
2025-07-03$30.83$31.20$30.77$31.20771,600—0.39%$6.23B——
2025-07-02$30.39$30.80$30.33$30.702,389,000—1.20%$6.13B——
2025-07-01$30.60$30.78$30.26$30.463,080,900—1.54%$6.08B——
2025-06-30$30.34$30.69$29.91$30.602,570,100—1.29%$6.11B$0.34—
2025-06-27$30.43$30.64$30.33$30.603,203,200—————
2025-06-26$30.58$30.80$30.31$30.561,373,100—————
2025-06-25$30.49$30.67$30.17$30.511,811,900—————
2025-06-24$30.72$30.82$30.23$30.691,840,200—————
2025-06-23$30.21$30.69$30.07$30.673,149,500—————
2025-06-20$29.97$30.19$29.52$30.053,796,500—————
2025-06-18$29.28$30.17$29.09$29.883,868,300—————
2025-06-17$28.41$29.39$28.41$29.161,914,500—————
2025-06-16$28.85$28.97$27.81$28.101,161,900—————
2025-06-13$29.25$29.25$28.67$28.81953,000—————
2025-06-12$29.00$29.06$28.70$29.01678,700—————
2025-06-11$28.68$29.17$28.68$28.881,299,300—————
2025-06-10$28.81$29.04$28.67$28.741,021,200—————
2025-06-09$29.01$29.06$28.43$28.701,461,600—————
2025-06-06$29.31$29.34$29.05$29.091,088,200—————
2025-06-05$29.00$29.21$28.67$29.171,044,500—————
2025-06-04$28.79$29.18$28.79$28.97773,700—————
2025-06-03$28.98$28.99$28.49$28.811,265,100—————
2025-06-02$28.54$29.40$28.54$28.961,509,800—————
2025-05-30$28.51$28.82$28.28$28.761,286,800—————
2025-05-29$28.76$28.82$28.26$28.551,961,300—————
2025-05-28$29.01$29.25$28.53$28.631,444,100—————
2025-05-27$29.36$29.36$28.80$29.161,361,700—————
2025-05-23$28.46$28.64$28.25$28.601,059,100—————
2025-05-22$28.75$28.87$28.30$28.321,122,600—————
2025-05-21$29.53$29.53$28.59$28.812,576,100—————
2025-05-20$29.25$29.75$29.25$29.612,419,300—————
2025-05-19$29.19$29.48$29.11$29.361,704,400—————
2025-05-16$28.69$29.28$28.65$29.181,124,700—————
2025-05-15$28.22$28.69$28.22$28.641,216,100—————
2025-05-14$28.40$28.40$27.72$28.041,296,300—————
2025-05-13$28.83$28.96$28.15$28.281,197,400—————
2025-05-12$29.16$29.33$28.44$28.661,510,300—————
2025-05-09$29.07$29.25$28.92$29.15922,100—————
2025-05-08$29.18$29.44$28.76$28.95925,500—————
2025-05-07$29.45$29.75$29.12$29.161,467,700—————
2025-05-06$28.85$29.63$28.85$29.471,408,100—————
2025-05-05$28.63$28.92$28.20$28.921,455,300—————
2025-05-02$27.69$28.97$27.27$28.542,232,000—————
2025-05-01$29.15$29.29$28.84$29.071,812,300—————
2025-04-30$28.92$29.45$28.73$29.271,439,700—————
2025-04-29$28.37$28.93$28.24$28.791,431,500—————
2025-04-28$28.00$28.44$27.97$28.371,163,500—————
2025-04-25$28.36$28.38$27.97$28.10583,400—————
2025-04-24$28.35$28.47$28.13$28.161,114,200—————
2025-04-23$28.54$28.66$28.10$28.331,868,700—————
2025-04-22$28.40$28.70$28.22$28.532,597,900—————
2025-04-21$28.60$28.81$27.63$28.061,037,200—————
2025-04-17$28.67$29.01$28.60$28.751,294,100—————
2025-04-16$28.51$28.85$28.36$28.621,064,000—————
2025-04-15$28.32$28.47$27.98$28.411,340,500—————
2025-04-14$28.13$28.45$27.91$28.251,339,900—————
2025-04-11$27.79$28.09$27.02$28.071,534,100—————
2025-04-10$27.16$27.96$27.10$27.671,666,800—————
2025-04-09$26.36$28.08$25.82$27.411,882,300—————
2025-04-08$27.32$27.55$26.42$26.651,856,900—————
2025-04-07$27.16$28.19$26.35$26.742,644,900—————
2025-04-04$28.41$29.07$27.87$27.973,984,900—————
2025-04-03$28.50$29.49$28.50$28.853,256,600—————
2025-04-02$28.31$28.70$28.23$28.551,454,300—————
2025-04-01$28.65$28.70$28.00$28.482,252,200—————
2025-03-31$28.64$28.88$28.43$28.581,341,700———$0.34—
2025-03-28$28.82$28.99$28.54$28.96996,200—————
2025-03-27$28.75$28.89$28.50$28.561,681,100—————
2025-03-26$28.90$29.04$28.62$28.691,063,100—————
2025-03-25$29.01$29.04$28.57$28.83998,200—————
2025-03-24$28.82$29.24$28.80$29.001,414,000—————
2025-03-21$28.86$29.00$28.59$28.643,150,400—————
2025-03-20$29.16$29.28$28.93$28.991,589,800—————
2025-03-19$28.81$29.26$28.53$29.131,582,000—————
2025-03-18$29.25$29.37$28.76$28.892,206,600—————
2025-03-17$28.42$28.90$28.34$28.811,777,100—————
2025-03-14$27.74$28.47$27.71$28.421,863,900—————
2025-03-13$27.86$28.36$27.36$27.702,779,600—————
2025-03-12$26.10$27.01$25.88$27.012,517,600—————
2025-03-11$26.23$26.55$25.67$26.073,119,500—————
2025-03-10$25.50$26.30$25.50$25.811,311,300—————
2025-03-07$25.57$26.05$25.54$25.851,417,500—————
2025-03-06$26.39$26.51$25.48$25.511,409,400—————
2025-03-05$26.13$26.59$26.05$26.541,440,700—————
2025-03-04$26.43$26.68$26.23$26.341,753,300—————
2025-03-03$25.74$26.53$25.64$26.431,787,400—————
2025-02-28$26.29$26.34$25.56$25.874,756,600—————
2025-02-27$25.86$26.24$25.81$26.021,621,600—————
2025-02-26$25.98$26.08$25.80$25.981,453,100—————
2025-02-25$25.06$26.14$24.98$25.971,968,400—————
2025-02-24$24.96$25.30$24.90$25.041,607,800—————
2025-02-21$25.74$25.91$24.79$24.931,829,600—————
2025-02-20$25.87$26.01$25.60$25.621,309,300—————
2025-02-19$25.84$26.23$25.77$25.862,503,400—————
2025-02-18$26.40$26.60$25.97$25.971,646,700—————
2025-02-14$26.52$26.71$26.23$26.421,792,800—————
2025-02-13$26.16$26.75$25.30$26.524,324,400—————
2025-02-12$25.31$25.83$25.26$25.582,990,600—————
2025-02-11$26.01$26.05$25.37$25.752,278,400—————
2025-02-10$26.23$26.35$25.96$26.112,158,700—————
2025-02-07$26.27$26.57$26.08$26.322,401,200—————
2025-02-06$26.78$26.91$26.17$26.372,494,100—————
2025-02-05$26.54$26.86$26.33$26.761,599,200—————
2025-02-04$26.55$26.66$26.16$26.351,272,400—————
2025-02-03$26.36$26.82$26.06$26.751,109,800—————
2025-01-31$26.48$26.82$26.33$26.501,136,000—————
2025-01-30$26.46$26.71$26.12$26.501,489,100—————
2025-01-29$27.25$27.30$26.05$26.211,419,100—————
2025-01-28$27.81$27.92$27.16$27.171,306,200—————
2025-01-27$27.04$27.88$27.04$27.771,689,000—————
2025-01-24$26.66$26.94$26.60$26.91825,400—————
2025-01-23$26.51$26.77$26.22$26.701,096,400—————
2025-01-22$27.10$27.10$26.42$26.471,164,900—————
2025-01-21$26.82$27.40$26.82$27.191,225,000—————
2025-01-17$27.21$27.34$26.66$26.732,414,300—————
2025-01-16$26.97$27.21$26.78$27.201,507,900—————
2025-01-15$26.98$27.05$26.72$26.841,016,900—————
2025-01-14$26.43$26.76$26.40$26.581,052,500—————
2025-01-13$25.92$26.44$25.84$26.411,205,700—————
2025-01-10$26.51$26.78$25.65$26.081,757,300—————
2025-01-08$26.33$26.99$26.32$26.921,780,700—————
2025-01-07$26.42$26.65$26.23$26.421,807,000—————
2025-01-06$26.67$26.92$26.30$26.382,285,900—————
2025-01-03$26.50$26.79$26.41$26.741,638,200—————
2025-01-02$26.71$26.99$26.42$26.521,841,900—————
2024-12-31$26.78$27.07$26.66$27.052,530,000———$0.29—
2024-12-30$26.91$27.12$26.57$26.803,680,900—————
2024-12-27$27.25$27.46$26.93$27.061,179,900—————
2024-12-26$27.27$27.53$27.24$27.43836,000—————
2024-12-24$27.17$27.41$27.09$27.39535,800—————
2024-12-23$27.36$27.53$27.03$27.221,701,600—————
2024-12-20$26.33$27.69$26.17$27.3615,400,300—————
2024-12-19$27.59$27.83$27.15$27.213,279,400—————
2024-12-18$28.49$28.74$27.23$27.382,348,300—————
2024-12-17$28.57$28.88$28.45$28.531,984,800—————
2024-12-16$28.78$28.95$28.56$28.631,404,300—————
2024-12-13$28.55$28.86$28.49$28.811,468,800—————
2024-12-12$28.57$29.03$28.52$28.661,307,300—————
2024-12-11$28.57$28.85$28.36$28.542,002,400—————
2024-12-10$28.85$29.44$28.74$28.832,504,000—————
2024-12-09$29.36$29.55$28.58$28.842,446,100—————
2024-12-06$29.47$29.59$29.07$29.341,610,200—————
2024-12-05$29.27$29.62$29.20$29.431,080,800—————
2024-12-04$29.30$29.50$29.10$29.422,063,500—————
2024-12-03$29.16$29.34$28.86$29.161,954,600—————
2024-12-02$29.60$29.61$29.11$29.171,785,900—————
2024-11-29$29.94$30.05$29.75$29.79950,000—————
2024-11-27$30.23$30.35$29.91$29.911,155,400—————
2024-11-26$30.16$30.46$29.95$30.022,254,400—————
2024-11-25$30.37$30.70$29.88$30.034,882,100—————
2024-11-22$30.88$31.11$29.99$30.302,045,800—————
2024-11-21$30.95$30.95$30.59$30.741,303,500—————
2024-11-20$31.00$31.00$30.58$30.66842,600—————
2024-11-19$30.38$31.14$30.24$31.081,650,400—————
2024-11-18$30.50$30.63$30.16$30.271,709,800—————
2024-11-15$30.13$30.80$29.94$30.331,927,700—————
2024-11-14$30.37$30.49$29.87$29.932,051,800—————
2024-11-13$30.82$30.94$30.36$30.371,300,400—————
2024-11-12$30.95$31.35$30.73$30.771,622,400—————
2024-11-11$30.81$31.06$30.58$30.771,406,000—————
2024-11-08$30.80$31.19$30.71$30.942,757,200—————
2024-11-07$29.50$30.69$29.31$30.673,159,400—————
2024-11-06$30.13$31.25$29.14$29.494,858,800—————
2024-11-05$30.87$30.94$29.72$30.854,319,300—————
2024-11-04$32.74$33.00$30.62$31.066,888,500—————
2024-11-01$32.67$33.07$32.26$32.377,115,500—————
2024-10-31$32.50$33.10$32.40$32.679,699,400—————
2024-10-30$32.88$33.15$32.17$32.812,853,500—————
2024-10-29$31.35$31.97$31.24$31.921,308,700—————
2024-10-28$31.10$31.36$30.98$31.311,369,000—————
2024-10-25$30.98$31.15$30.81$30.93992,900—————
2024-10-24$30.85$31.19$30.81$30.94845,700—————
2024-10-23$30.35$30.91$30.35$30.85804,900—————
2024-10-22$30.22$30.45$30.07$30.38641,200—————
2024-10-21$30.80$31.04$30.23$30.341,059,200—————
2024-10-18$30.78$30.94$30.74$30.88860,100—————
2024-10-17$30.91$30.98$30.66$30.66960,900—————
2024-10-16$30.55$31.07$30.52$31.011,172,200—————
2024-10-15$30.34$30.81$30.34$30.611,866,100—————
2024-10-14$30.28$30.35$30.11$30.20915,800—————
2024-10-11$30.00$30.41$29.90$30.24914,200—————
2024-10-10$30.03$30.23$29.73$29.891,601,800—————
2024-10-09$30.37$30.64$30.08$30.211,593,000—————
2024-10-08$30.76$30.78$30.25$30.331,637,600—————
2024-10-07$30.45$30.65$30.28$30.491,466,300—————
2024-10-04$30.63$30.82$30.36$30.371,144,500—————
2024-10-03$30.93$30.93$30.38$30.631,706,200—————
2024-10-02$30.63$30.88$30.52$30.651,860,500—————
2024-10-01$31.28$31.39$30.72$30.832,334,200—————
2024-09-30$30.70$30.90$30.35$30.861,889,800———$0.29—
2024-09-27$30.72$30.85$30.57$30.761,185,100—————
2024-09-26$30.84$30.97$30.48$30.602,100,400—————
2024-09-25$30.96$31.13$30.82$30.972,063,700—————
2024-09-24$30.80$30.99$30.75$30.871,431,200—————
2024-09-23$30.50$31.00$30.50$30.941,763,800—————
2024-09-20$30.38$30.58$30.31$30.325,393,900—————
2024-09-19$31.02$31.05$30.35$30.551,982,900—————
2024-09-18$31.13$31.51$30.90$30.942,233,300—————
2024-09-17$31.42$31.42$30.96$31.001,113,300—————
2024-09-16$31.22$31.35$31.09$31.201,767,000—————
2024-09-13$30.95$31.14$30.76$31.081,381,800—————
2024-09-12$30.14$30.74$30.12$30.691,195,700—————
2024-09-11$30.01$30.24$29.84$30.181,596,100—————
2024-09-10$29.97$30.34$29.83$30.151,804,700—————
2024-09-09$29.65$29.99$29.65$29.921,671,300—————
2024-09-06$29.88$29.96$29.57$29.781,268,400—————
2024-09-05$30.01$30.33$29.80$29.931,580,000—————
2024-09-04$29.52$30.02$29.49$29.831,336,200—————
2024-09-03$29.69$29.97$29.41$29.501,044,700—————
2024-08-30$29.67$30.02$29.48$29.881,588,800—————
2024-08-29$29.78$29.81$29.49$29.671,056,200—————
2024-08-28$29.54$29.86$29.43$29.781,247,800—————
2024-08-27$29.30$29.57$29.06$29.49986,100—————
2024-08-26$29.38$29.38$29.10$29.22847,700—————
2024-08-23$28.84$29.24$28.84$29.211,214,100—————
2024-08-22$28.80$29.00$28.67$28.881,380,400—————
2024-08-21$28.51$28.79$28.30$28.72987,300—————
2024-08-20$28.20$28.62$28.01$28.611,206,900—————
2024-08-19$27.83$28.31$27.75$28.171,054,600—————
2024-08-16$27.85$28.04$27.76$27.831,199,000—————
2024-08-15$28.06$28.06$27.74$27.851,223,500—————
2024-08-14$27.98$28.17$27.83$27.991,268,000—————
2024-08-13$27.66$27.99$27.66$27.932,552,000—————
2024-08-12$27.77$27.91$27.50$27.821,646,000—————
2024-08-09$27.31$27.92$27.07$27.831,746,000—————
2024-08-08$27.52$27.63$27.06$27.282,797,200—————
2024-08-07$27.41$27.96$27.29$27.441,331,400—————
2024-08-06$27.01$27.50$26.80$27.402,541,800—————
2024-08-05$26.08$27.08$26.05$26.881,820,200—————
2024-08-02$26.00$27.94$25.83$27.392,348,900—————
2024-08-01$27.10$27.17$26.85$27.171,378,400—————
2024-07-31$26.89$27.19$26.82$26.961,309,600—————
2024-07-30$26.96$27.12$26.80$26.87879,000—————
2024-07-29$26.55$27.13$26.46$26.91956,000—————
2024-07-26$26.50$26.63$26.38$26.541,580,900—————
2024-07-25$26.84$26.99$26.19$26.251,244,500—————
2024-07-24$27.07$27.28$26.73$26.74742,500—————
2024-07-23$27.05$27.32$26.93$27.091,017,000—————
2024-07-22$26.71$27.05$26.62$26.93724,000—————
2024-07-19$26.70$26.82$26.62$26.77774,600—————
2024-07-18$26.89$27.13$26.65$26.651,064,100—————
2024-07-17$27.03$27.32$26.94$26.971,653,300—————
2024-07-16$26.60$27.11$26.50$27.031,074,800—————
2024-07-15$26.03$26.48$26.00$26.431,355,000—————
2024-07-12$26.14$26.25$25.70$25.891,230,800—————
2024-07-11$26.18$26.37$26.03$26.031,453,200—————
2024-07-10$25.78$25.95$25.70$25.93936,200—————
2024-07-09$25.85$25.89$25.67$25.721,030,700—————
2024-07-08$26.09$26.09$25.80$25.911,071,300—————
2024-07-05$25.37$25.90$25.33$25.83926,100—————
2024-07-03$25.32$25.48$25.30$25.42478,100—————
2024-07-02$25.11$25.48$25.07$25.351,123,100—————
2024-07-01$25.06$25.18$24.96$25.141,040,000—————
2024-06-28$24.80$25.17$24.70$25.106,331,500———$0.29—
2024-06-27$24.71$25.02$24.57$24.931,349,200—————
2024-06-26$24.48$24.67$24.35$24.641,136,500—————
2024-06-25$25.05$25.16$24.58$24.641,292,700—————
2024-06-24$24.98$25.33$24.91$25.041,714,100—————
2024-06-21$25.01$25.16$24.62$24.904,943,100—————
2024-06-20$24.98$25.25$24.92$24.921,577,600—————
2024-06-18$25.25$25.35$25.01$25.011,839,000—————
2024-06-17$25.06$25.27$24.91$25.171,335,800—————
2024-06-14$25.22$25.46$24.99$25.172,458,800—————
2024-06-13$25.47$25.47$25.19$25.281,431,300—————
2024-06-12$25.60$25.68$25.18$25.251,902,900—————
2024-06-11$25.30$25.56$25.23$25.241,753,600—————
2024-06-10$25.73$25.83$25.40$25.431,577,100—————
2024-06-07$25.99$25.99$25.72$25.831,106,800—————
2024-06-06$26.07$26.26$26.00$26.14960,200—————
2024-06-05$26.17$26.33$25.92$26.142,118,900—————
2024-06-04$25.85$26.39$25.78$26.171,419,300—————
2024-06-03$25.60$25.92$25.44$25.80992,500—————
2024-05-31$25.57$25.70$25.46$25.572,532,800—————
2024-05-30$25.11$25.49$24.96$25.451,044,200—————
2024-05-29$25.06$25.32$24.91$24.941,342,900—————
2024-05-28$25.53$25.60$25.12$25.211,194,900—————
2024-05-24$25.44$25.63$25.31$25.381,713,900—————
2024-05-23$25.46$25.60$25.18$25.27841,400—————
2024-05-22$25.61$25.70$25.41$25.471,065,500—————
2024-05-21$25.38$25.66$25.30$25.61902,400—————
2024-05-20$25.05$25.48$25.00$25.371,311,200—————
2024-05-17$24.93$25.15$24.78$25.08927,800—————
2024-05-16$24.97$24.97$24.81$24.87788,500—————
2024-05-15$25.11$25.24$24.75$24.83969,100—————
2024-05-14$24.91$25.04$24.75$24.881,000,600—————
2024-05-13$24.74$24.99$24.67$24.79822,300—————
2024-05-10$24.66$24.84$24.59$24.69632,800—————
2024-05-09$24.92$24.92$24.53$24.55981,300—————
2024-05-08$24.85$24.93$24.58$24.82764,200—————
2024-05-07$24.91$25.10$24.74$24.881,098,400—————
2024-05-06$25.05$25.20$24.81$24.87959,200—————
2024-05-03$26.43$26.43$24.46$24.971,749,500—————
2024-05-02$25.18$25.34$24.98$25.31903,800—————
2024-05-01$24.62$25.25$24.56$24.931,008,600—————
2024-04-30$24.63$24.84$24.39$24.721,171,300—————
2024-04-29$24.36$24.71$24.34$24.67686,800—————
2024-04-26$24.04$24.44$23.92$24.31663,700—————
2024-04-25$23.66$24.01$23.62$23.95978,800—————
2024-04-24$23.78$23.98$23.65$23.81633,400—————
2024-04-23$23.64$23.94$23.58$23.901,119,700—————
2024-04-22$23.70$23.76$23.26$23.591,102,600—————
2024-04-19$23.75$23.98$23.56$23.69784,100—————
2024-04-18$23.50$23.74$23.40$23.74897,600—————
2024-04-17$23.59$23.67$23.38$23.52965,200—————
2024-04-16$23.42$23.57$23.32$23.47771,200—————
2024-04-15$23.74$23.80$23.28$23.56734,200—————
2024-04-12$23.68$23.79$23.55$23.66767,900—————
2024-04-11$23.65$23.75$23.55$23.69681,100—————
2024-04-10$24.00$24.01$23.34$23.551,287,300—————
2024-04-09$24.39$24.44$24.20$24.32829,900—————
2024-04-08$24.40$24.53$24.28$24.41844,600—————
2024-04-05$24.02$24.61$24.02$24.52814,100—————
2024-04-04$24.40$24.62$23.96$24.181,420,700—————
2024-04-03$24.00$24.30$23.96$24.191,266,100—————
2024-04-02$24.16$24.21$23.83$24.051,545,400—————
2024-04-01$24.41$24.47$24.15$24.241,099,600—————
2024-03-28$24.25$24.48$24.25$24.37855,300—————
2024-03-27$24.15$24.23$24.06$24.191,200,600———$0.29—
2024-03-26$24.28$24.57$24.16$24.301,301,100—————
2024-03-25$24.01$24.24$23.98$24.17905,100—————
2024-03-22$24.10$24.41$23.92$23.98917,100—————
2024-03-21$24.22$24.24$23.92$24.211,495,200—————
2024-03-20$23.97$24.19$23.79$24.191,431,500—————
2024-03-19$23.98$24.29$23.85$24.022,052,700—————
2024-03-18$23.53$24.00$23.53$23.972,086,700—————
2024-03-15$23.43$23.75$23.42$23.488,188,000—————
2024-03-14$23.53$23.64$23.33$23.581,291,400—————
2024-03-13$23.58$23.97$23.56$23.652,287,000—————
2024-03-12$23.43$23.75$23.34$23.61850,900—————
2024-03-11$23.26$23.62$23.26$23.421,109,600—————
2024-03-08$23.64$23.69$23.10$23.271,502,400—————
2024-03-07$23.68$23.74$23.34$23.48952,300—————
2024-03-06$23.40$23.80$23.31$23.541,170,600—————
2024-03-05$23.41$23.64$23.33$23.361,037,600—————
2024-03-04$22.82$23.51$22.80$23.491,311,900—————
2024-03-01$22.55$22.99$22.48$22.801,195,700—————
2024-02-29$23.10$23.10$22.46$22.563,233,900—————
2024-02-28$22.83$22.98$22.61$22.681,327,700—————
2024-02-27$23.01$23.27$22.91$22.96727,800—————
2024-02-26$23.06$23.25$22.95$23.011,464,900—————
2024-02-23$23.13$23.19$22.93$23.091,892,300—————
2024-02-22$23.00$23.18$22.92$23.072,573,900—————
2024-02-21$23.07$23.30$22.79$22.982,943,000—————
2024-02-20$22.50$23.09$22.50$23.042,439,600—————
2024-02-16$22.54$22.88$22.42$22.671,319,600—————
2024-02-15$23.08$23.17$22.67$22.701,542,000—————
2024-02-14$22.51$23.15$22.51$22.941,295,800—————
2024-02-13$22.50$22.91$22.30$22.551,959,000—————
2024-02-12$22.29$23.03$22.27$22.942,007,500—————
2024-02-09$21.07$22.58$20.90$22.502,794,400—————
2024-02-08$20.64$21.11$20.57$21.001,463,400—————
2024-02-07$20.49$20.72$20.33$20.641,351,800—————
2024-02-06$20.62$20.75$20.37$20.451,705,100—————
2024-02-05$20.30$20.54$20.10$20.442,198,000—————
2024-02-02$20.80$20.82$20.38$20.411,051,400—————
2024-02-01$20.86$21.01$20.73$20.981,834,900—————
2024-01-31$21.27$21.43$20.92$20.921,202,800—————
2024-01-30$21.31$21.43$21.16$21.27746,500—————
2024-01-29$21.55$21.66$21.36$21.52629,800—————
2024-01-26$21.56$21.61$21.35$21.53577,600—————
2024-01-25$21.54$21.68$21.33$21.441,017,900—————
2024-01-24$22.26$22.26$21.31$21.351,260,900—————
2024-01-23$22.22$22.22$21.80$22.01820,000—————
2024-01-22$21.92$22.19$21.92$22.04845,800—————
2024-01-19$21.59$21.85$21.51$21.85817,600—————
2024-01-18$21.80$21.80$21.50$21.60871,500—————
2024-01-17$22.07$22.44$21.62$21.761,544,700—————
2024-01-16$22.30$22.52$22.21$22.321,412,300—————
2024-01-12$22.20$22.44$22.10$22.441,235,300—————
2024-01-11$21.91$22.08$21.81$22.011,145,900—————
2024-01-10$21.86$22.07$21.79$22.02692,000—————
2024-01-09$21.75$21.95$21.57$21.83902,900—————
2024-01-08$21.82$21.97$21.70$21.87747,600—————
2024-01-05$21.99$22.00$21.78$21.79777,000—————
2024-01-04$22.03$22.16$21.92$21.951,408,200—————
2024-01-03$22.34$22.40$22.07$22.101,061,400—————
2024-01-02$22.29$22.48$22.25$22.35908,400—————
2023-12-29$22.52$22.64$22.37$22.38768,500—————
2023-12-28$22.53$22.67$22.50$22.67627,000———$0.28—
2023-12-27$22.69$22.87$22.65$22.80889,500—————
2023-12-26$22.81$22.86$22.69$22.70832,100—————
2023-12-22$22.88$23.10$22.81$22.831,914,100—————
2023-12-21$22.71$22.84$22.54$22.741,253,200—————
2023-12-20$22.89$23.12$22.65$22.651,682,100—————
2023-12-19$22.73$22.99$22.58$22.912,853,800—————
2023-12-18$22.54$22.64$22.35$22.621,603,300—————
2023-12-15$22.55$22.74$22.22$22.437,775,400—————
2023-12-14$23.44$23.49$22.42$22.543,114,000—————
2023-12-13$22.77$23.39$22.77$23.122,253,400—————
2023-12-12$22.55$23.00$22.54$22.811,465,400—————
2023-12-11$22.71$22.73$22.47$22.561,505,600—————
2023-12-08$22.51$22.69$22.49$22.581,141,300—————
2023-12-07$22.35$22.77$22.33$22.56931,400—————
2023-12-06$22.82$23.06$22.37$22.371,546,300—————
2023-12-05$22.62$22.92$22.50$22.832,591,400—————
2023-12-04$22.81$22.95$22.40$22.622,190,300—————
2023-12-01$23.00$23.26$22.74$22.882,031,000—————
2023-11-30$22.87$23.14$22.79$23.081,422,800—————
2023-11-29$23.04$23.11$22.80$22.881,161,000—————
2023-11-28$23.05$23.05$22.78$22.89987,800—————
2023-11-27$23.17$23.17$22.93$22.951,525,000—————
2023-11-24$22.81$23.12$22.81$23.09331,200—————
2023-11-22$23.13$23.13$22.83$22.95568,800—————
2023-11-21$23.09$23.09$22.81$22.83736,800—————
2023-11-20$22.81$23.10$22.75$23.10974,100—————
2023-11-17$23.16$23.19$22.93$22.951,576,100—————
2023-11-16$22.88$23.13$22.88$22.99952,700—————
2023-11-15$22.92$23.12$22.82$22.83935,200—————
2023-11-14$22.65$23.14$22.53$22.961,720,500—————
2023-11-13$22.22$22.61$21.97$22.231,783,100—————
2023-11-10$21.34$22.38$21.15$22.222,298,800—————
2023-11-09$21.51$21.64$21.35$21.491,401,900—————
2023-11-08$21.70$21.73$21.31$21.461,596,600—————
2023-11-07$21.63$21.72$21.33$21.51924,300—————
2023-11-06$21.58$21.79$21.44$21.79893,800—————
2023-11-03$22.48$22.52$21.63$21.681,552,100—————
2023-11-02$22.03$22.34$22.03$22.23859,800—————
2023-11-01$21.59$21.99$21.51$21.99802,500—————
2023-10-31$21.59$21.63$21.23$21.521,253,100—————
2023-10-30$21.50$21.63$21.01$21.41854,500—————
2023-10-27$21.69$21.69$21.23$21.381,313,100—————
2023-10-26$21.64$21.87$21.52$21.611,151,400—————
2023-10-25$21.50$21.64$21.26$21.541,308,600—————
2023-10-24$21.48$21.67$21.33$21.501,616,200—————
2023-10-23$21.48$21.68$21.27$21.321,128,000—————
2023-10-20$21.52$21.80$21.23$21.631,333,700—————
2023-10-19$21.82$21.98$21.36$21.391,476,600—————
2023-10-18$22.06$22.08$21.86$21.941,607,200—————
2023-10-17$21.81$22.13$21.77$22.051,260,000—————
2023-10-16$21.57$22.08$21.51$21.891,596,900—————
2023-10-13$21.46$21.58$21.17$21.54975,000—————
2023-10-12$21.67$21.72$21.32$21.381,330,300—————
2023-10-11$21.54$21.78$21.48$21.681,353,000—————
2023-10-10$21.23$21.72$21.21$21.402,256,400—————
2023-10-09$20.70$21.24$20.67$21.18719,700—————
2023-10-06$20.51$20.86$20.37$20.691,571,500—————
2023-10-05$20.40$20.70$20.38$20.681,232,400—————
2023-10-04$20.00$20.42$19.89$20.411,347,700—————
2023-10-03$20.05$20.17$19.87$19.991,922,600—————
2023-10-02$20.40$20.57$19.90$20.131,432,300—————
2023-09-29$20.70$20.76$20.39$20.50975,900—————
2023-09-28$20.05$20.52$20.05$20.501,309,900———$0.28—
2023-09-27$20.49$20.49$20.15$20.21824,100—————
2023-09-26$20.56$20.76$20.34$20.351,830,500—————
2023-09-25$20.13$20.68$20.11$20.661,505,200—————
2023-09-22$20.53$20.63$20.13$20.141,560,400—————
2023-09-21$20.18$20.51$20.18$20.461,509,500—————
2023-09-20$20.52$20.85$20.35$20.494,318,900—————
2023-09-19$19.88$20.07$19.79$20.021,213,000—————
2023-09-18$20.19$20.28$19.89$19.93817,800—————
2023-09-15$20.15$20.32$19.90$20.281,828,100—————
2023-09-14$20.20$20.43$20.20$20.221,597,200—————
2023-09-13$20.24$20.30$19.94$20.071,318,900—————
2023-09-12$20.57$20.57$20.14$20.152,102,600—————
2023-09-11$20.13$20.25$20.00$20.11693,100—————
2023-09-08$19.92$20.15$19.88$20.06577,000—————
2023-09-07$19.84$20.06$19.82$19.93602,100—————
2023-09-06$20.02$20.11$19.67$19.91639,900—————
2023-09-05$20.47$20.47$19.72$19.951,258,100—————
2023-09-01$20.32$20.52$20.31$20.461,950,000—————
2023-08-31$20.24$20.36$20.14$20.151,417,100—————
2023-08-30$20.18$20.42$20.07$20.332,604,300—————
2023-08-29$20.02$20.16$19.89$20.13919,600—————
2023-08-28$19.89$20.11$19.86$19.981,233,800—————
2023-08-25$19.80$19.93$19.71$19.79524,900—————
2023-08-24$19.84$20.02$19.66$19.741,084,700—————
2023-08-23$19.78$19.91$19.67$19.861,542,500—————
2023-08-22$19.77$19.78$19.59$19.70353,000—————
2023-08-21$19.71$19.84$19.57$19.66566,200—————
2023-08-18$19.60$19.81$19.43$19.77610,500—————
2023-08-17$19.86$19.99$19.58$19.59674,400—————
2023-08-16$20.60$20.60$19.78$19.81845,400—————
2023-08-15$19.98$20.13$19.81$19.89435,300—————
2023-08-14$20.43$20.43$20.03$20.10614,200—————
2023-08-11$20.22$20.42$20.17$20.26631,300—————
2023-08-10$20.54$20.56$20.15$20.17454,500—————
2023-08-09$20.40$20.47$20.20$20.38693,500—————
2023-08-08$20.71$20.77$20.30$20.57732,800—————
2023-08-07$20.47$20.90$20.34$20.84642,900—————
2023-08-04$20.26$20.54$19.97$20.46938,100—————
2023-08-03$20.33$20.69$20.16$20.69973,000—————
2023-08-02$20.41$20.52$20.32$20.40988,800—————
2023-08-01$20.70$20.81$20.51$20.57626,300—————
2023-07-31$20.72$20.90$20.58$20.79732,600—————
2023-07-28$21.10$21.11$20.75$20.77726,200—————
2023-07-27$21.37$21.37$20.90$20.92907,300—————
2023-07-26$21.19$21.30$20.89$21.05577,400—————
2023-07-25$20.99$21.23$20.99$21.15696,600—————
2023-07-24$20.91$21.14$20.77$21.131,223,100—————
2023-07-21$21.04$21.23$20.90$20.94554,300—————
2023-07-20$20.67$20.99$20.51$20.99594,200—————
2023-07-19$20.29$20.69$20.24$20.67886,600—————
2023-07-18$20.22$20.31$20.02$20.141,231,000—————
2023-07-17$20.26$20.26$20.02$20.17778,000—————
2023-07-14$20.00$20.37$19.99$20.221,235,300—————
2023-07-13$20.07$20.21$19.99$20.11972,600—————
2023-07-12$20.33$20.53$20.09$20.121,091,200—————
2023-07-11$19.83$20.20$19.69$20.16710,900—————
2023-07-10$19.45$19.78$19.38$19.73690,200—————
2023-07-07$19.44$19.66$19.35$19.50496,700—————
2023-07-06$19.54$19.54$19.25$19.43690,400—————
2023-07-05$19.80$19.92$19.52$19.70844,100—————
2023-07-03$19.82$19.94$19.73$19.79329,000—————
2023-06-30$19.77$19.93$19.59$19.861,121,000—————
2023-06-29$19.42$19.82$19.40$19.76474,100———$0.28—
2023-06-28$19.70$19.83$19.59$19.78534,700—————
2023-06-27$19.80$19.94$19.68$19.83709,300—————
2023-06-26$19.43$19.88$19.43$19.80498,500—————
2023-06-23$19.30$19.46$19.19$19.381,440,700—————
2023-06-22$19.45$19.45$19.05$19.271,051,100—————
2023-06-21$19.61$19.61$19.38$19.45756,500—————
2023-06-20$19.77$19.85$19.54$19.80745,600—————
2023-06-16$20.00$20.01$19.67$19.831,839,700—————
2023-06-15$19.86$19.86$19.66$19.83500,500—————
2023-06-14$19.86$20.04$19.72$19.871,095,500—————
2023-06-13$19.83$19.96$19.72$19.781,068,000—————
2023-06-12$20.14$20.14$19.57$19.85733,100—————
2023-06-09$19.61$19.76$19.55$19.71794,900—————
2023-06-08$19.83$19.89$19.64$19.66413,200—————
2023-06-07$19.98$20.05$19.77$19.891,365,000—————
2023-06-06$19.57$19.94$19.57$19.76827,600—————
2023-06-05$19.86$19.86$19.36$19.49594,400—————
2023-06-02$19.64$19.98$19.41$19.75631,000—————
2023-06-01$19.40$19.54$19.17$19.35326,400—————
2023-05-31$18.67$19.48$18.65$19.40894,500—————
2023-05-30$18.18$18.70$18.18$18.59277,500—————
2023-05-26$18.44$18.55$18.18$18.52346,000—————
2023-05-25$18.75$18.75$18.29$18.40264,900—————
2023-05-24$19.27$19.28$18.72$18.76355,600—————
2023-05-23$19.22$19.65$19.22$19.28339,400—————
2023-05-22$19.33$19.60$19.09$19.22968,900—————
2023-05-19$19.52$19.69$19.18$19.32425,500—————
2023-05-18$19.46$19.58$19.21$19.37447,600—————
2023-05-17$19.46$19.70$19.38$19.62589,900—————
2023-05-16$19.84$19.96$19.44$19.47376,300—————
2023-05-15$19.99$20.08$19.83$19.89225,000—————
2023-05-12$19.89$19.91$19.59$19.82345,300—————
2023-05-11$20.35$20.35$19.25$19.93694,500—————
2023-05-10$19.82$20.13$19.65$20.13709,200—————
2023-05-09$19.75$19.80$19.51$19.60344,500—————
2023-05-08$19.56$19.87$19.50$19.85254,100—————
2023-05-05$19.76$19.76$19.26$19.62620,500—————
2023-05-04$19.32$19.65$19.06$19.51480,700—————
2023-05-03$19.44$19.94$19.34$19.51791,700—————
2023-05-02$19.28$19.46$19.03$19.25617,300—————
2023-05-01$19.46$19.66$19.27$19.35292,500—————
2023-04-28$19.38$19.51$19.19$19.49461,300—————
2023-04-27$18.76$19.41$18.76$19.38311,600—————
2023-04-26$18.99$19.15$18.60$18.72597,200—————
2023-04-25$19.19$19.26$18.99$19.06218,200—————
2023-04-24$19.51$19.53$19.01$19.12220,200—————
2023-04-21$19.50$19.62$19.16$19.45281,500—————
2023-04-20$19.36$19.53$19.28$19.43439,200—————
2023-04-19$19.61$19.75$19.47$19.68439,300—————
2023-04-18$19.95$20.01$19.49$19.61487,200—————
2023-04-17$19.83$20.17$19.78$20.01506,900—————
2023-04-14$19.95$20.02$19.62$19.78276,500—————
2023-04-13$19.96$20.10$19.73$19.90458,100—————
2023-04-12$20.26$20.29$19.85$19.99775,000—————
2023-04-11$19.85$20.37$19.81$20.16909,000—————
2023-04-10$19.60$19.81$19.47$19.75497,800—————
2023-04-06$19.67$19.73$19.44$19.61286,100—————
2023-04-05$19.05$19.75$19.05$19.54718,300—————
2023-04-04$19.25$19.37$18.82$19.07660,500—————
2023-04-03$19.60$19.64$18.95$19.06706,300—————
2023-03-31$19.31$19.62$19.17$19.58622,300—————
2023-03-30$18.99$19.16$18.90$19.15405,300———$0.28—
2023-03-29$18.81$19.14$18.81$19.08514,700—————
2023-03-28$18.58$18.87$18.55$18.87599,900—————
2023-03-27$18.68$18.87$18.56$18.68394,600—————
2023-03-24$17.93$18.59$17.86$18.57612,800—————
2023-03-23$18.10$18.41$17.88$17.94505,500—————
2023-03-22$18.75$18.83$18.03$18.11686,800—————
2023-03-21$18.99$19.20$18.71$18.80961,700—————
2023-03-20$18.88$19.09$18.77$18.93835,500—————
2023-03-17$19.21$19.26$18.45$18.642,117,400—————
2023-03-16$18.85$19.38$18.73$19.33898,100—————
2023-03-15$18.86$19.16$18.70$19.13954,900—————
2023-03-14$19.34$19.38$18.95$19.19501,900—————
2023-03-13$18.63$19.30$18.58$18.86512,200—————
2023-03-10$19.34$19.38$18.51$18.72582,400—————
2023-03-09$19.60$19.67$19.23$19.35562,500—————
2023-03-08$19.49$19.81$19.48$19.62526,800—————
2023-03-07$19.98$19.98$19.36$19.48604,300—————
2023-03-06$20.06$20.10$19.78$19.98530,000—————
2023-03-03$19.85$20.11$19.73$20.04427,900—————
2023-03-02$19.43$19.87$19.43$19.76464,500—————
2023-03-01$19.57$19.63$19.15$19.51366,100—————
2023-02-28$19.90$20.14$19.64$19.67718,000—————
2023-02-27$20.06$20.22$19.82$19.87386,400—————
2023-02-24$20.02$20.11$19.64$19.96490,600—————
2023-02-23$20.12$20.19$19.64$20.17793,300—————
2023-02-22$20.56$20.69$19.88$19.96689,000—————
2023-02-21$20.60$20.65$20.30$20.48477,200—————
2023-02-17$20.52$20.83$20.44$20.70531,600—————
2023-02-16$20.00$20.90$20.00$20.65683,300—————
2023-02-15$20.25$20.27$19.91$20.26610,600—————
2023-02-14$20.03$20.28$19.94$20.11785,600—————
2023-02-13$20.05$20.33$20.00$20.20636,000—————
2023-02-10$19.54$19.92$19.44$19.91763,400—————
2023-02-09$20.11$20.27$19.57$19.69338,000—————
2023-02-08$20.13$20.13$19.93$20.04536,600—————
2023-02-07$20.09$20.40$19.93$20.10769,600—————
2023-02-06$20.34$20.40$19.97$20.33308,500—————
2023-02-03$20.79$20.79$20.26$20.51747,600—————
2023-02-02$20.81$21.17$20.77$20.98444,000—————
2023-02-01$20.81$20.87$20.29$20.63521,900—————
2023-01-31$20.59$20.90$20.53$20.721,157,400—————
2023-01-30$20.32$20.71$20.25$20.53553,300—————
2023-01-27$19.85$20.61$19.67$20.49844,900—————
2023-01-26$19.52$19.86$19.40$19.85369,100—————
2023-01-25$19.46$19.62$19.26$19.38328,200—————
2023-01-24$19.46$19.93$19.35$19.49319,200—————
2023-01-23$19.52$19.76$19.35$19.54946,800—————
2023-01-20$19.12$19.53$19.12$19.51388,600—————
2023-01-19$19.48$19.48$19.22$19.29373,400—————
2023-01-18$19.44$19.65$19.28$19.48640,800—————
2023-01-17$19.33$19.58$19.30$19.44354,400—————
2023-01-13$19.33$19.56$19.26$19.29503,100—————
2023-01-12$19.27$19.49$19.09$19.42557,000—————
2023-01-11$18.97$19.16$18.79$19.12765,800—————
2023-01-10$18.84$19.02$18.67$18.791,085,800—————
2023-01-09$19.17$19.19$18.89$18.98345,600—————
2023-01-06$18.88$19.18$18.77$19.14320,500—————
2023-01-05$19.15$19.15$18.65$18.69459,100—————
2023-01-04$18.94$19.47$18.91$19.18543,900—————
2023-01-03$18.77$19.05$18.46$18.73373,600—————
2022-12-30$18.56$18.73$18.39$18.58389,300—————
2022-12-29$18.50$18.78$18.41$18.68296,100———$0.28—
2022-12-28$19.22$19.24$18.55$18.60300,700—————
2022-12-27$18.96$19.11$18.89$19.04411,000—————
2022-12-23$18.80$18.97$18.61$18.93329,400—————
2022-12-22$18.82$18.89$18.41$18.76661,900—————
2022-12-21$19.29$19.65$18.96$18.98854,100—————
2022-12-20$19.06$19.36$18.88$19.19668,600—————
2022-12-19$19.36$19.45$19.00$19.12506,200—————
2022-12-16$19.22$19.60$18.98$19.362,061,600—————
2022-12-15$19.53$19.80$19.27$19.69680,900—————
2022-12-14$19.59$19.81$19.27$19.591,368,900—————
2022-12-13$20.30$20.50$19.55$19.631,308,600—————
2022-12-12$20.00$20.02$19.52$19.68868,900—————
2022-12-09$20.22$20.23$19.94$20.02712,700—————
2022-12-08$20.04$20.26$19.95$20.16719,900—————
2022-12-07$20.02$20.29$19.89$19.961,736,000—————
2022-12-06$19.80$20.24$19.80$20.002,911,100—————
2022-12-05$19.91$19.99$19.49$19.86602,900—————
2022-12-02$19.72$20.23$19.66$20.23558,500—————
2022-12-01$20.06$20.06$19.61$19.88553,100—————
2022-11-30$19.54$19.85$19.21$19.80589,800—————
2022-11-29$18.81$19.63$18.76$19.58658,500—————
2022-11-28$19.00$19.43$18.72$18.751,128,800—————
2022-11-25$19.17$19.32$18.97$18.97177,800—————
2022-11-23$19.15$19.27$18.93$19.11199,700—————
2022-11-22$19.02$19.35$18.78$19.27582,100—————
2022-11-21$18.61$18.95$18.48$18.95761,500—————
2022-11-18$18.96$19.19$18.52$18.531,073,400—————
2022-11-17$18.39$18.75$18.32$18.75515,100—————
2022-11-16$19.21$19.23$18.61$18.64355,800—————
2022-11-15$19.60$19.61$19.17$19.24422,200—————
2022-11-14$19.58$19.65$19.15$19.25473,500—————
2022-11-11$19.94$20.17$19.58$19.82477,300—————
2022-11-10$19.26$19.93$19.19$19.93559,900—————
2022-11-09$18.89$19.38$18.58$18.81641,200—————
2022-11-08$19.21$19.23$18.58$18.881,336,200—————
2022-11-07$19.18$19.31$18.92$19.17670,300—————
2022-11-04$18.43$19.19$18.43$19.03322,700—————
2022-11-03$18.11$18.45$17.74$18.32566,400—————
2022-11-02$18.45$18.83$18.31$18.36412,500—————
2022-11-01$18.68$18.68$18.11$18.56530,300—————
2022-10-31$18.57$18.76$18.47$18.68381,600—————
2022-10-28$18.33$18.76$18.27$18.73340,100—————
2022-10-27$18.16$18.56$18.16$18.34330,900—————
2022-10-26$18.10$18.15$17.79$18.03431,100—————
2022-10-25$17.52$18.12$17.46$17.90280,400—————
2022-10-24$17.53$17.55$17.23$17.44328,400—————
2022-10-21$17.35$17.49$16.95$17.31365,000—————
2022-10-20$17.51$17.62$17.23$17.43506,300—————
2022-10-19$17.22$17.55$17.15$17.41662,200—————
2022-10-18$17.40$17.59$17.23$17.37636,400—————
2022-10-17$16.94$17.33$16.94$17.171,036,800—————
2022-10-14$17.06$17.14$16.55$16.64586,500—————
2022-10-13$16.38$17.10$16.28$16.80563,400—————
2022-10-12$16.70$16.86$16.46$16.67433,400—————
2022-10-11$16.50$16.80$16.22$16.76714,200—————
2022-10-10$16.70$17.01$16.54$16.571,023,700—————
2022-10-07$17.53$17.53$16.65$16.84695,400—————
2022-10-06$18.25$18.25$17.53$17.54425,800—————
2022-10-05$18.06$18.16$17.49$18.04435,000—————
2022-10-04$18.32$18.82$18.23$18.38675,300—————
2022-10-03$18.35$18.49$18.06$18.19462,000—————
2022-09-30$17.96$18.29$17.84$18.11794,400—————
2022-09-29$17.80$17.80$17.40$17.72536,000———$0.28—
2022-09-28$17.97$18.44$17.81$18.21433,900—————
2022-09-27$17.89$18.00$17.57$17.72969,000—————
2022-09-26$18.72$18.72$17.51$17.68638,800—————
2022-09-23$18.96$19.11$18.62$18.76446,100—————
2022-09-22$19.79$19.91$19.05$19.23534,600—————
2022-09-21$20.23$20.40$19.87$20.01509,600—————
2022-09-20$20.02$20.23$19.74$20.13569,800—————
2022-09-19$19.80$20.31$19.72$20.28620,200—————
2022-09-16$20.00$20.13$19.36$20.111,388,100—————
2022-09-15$20.21$20.48$20.03$20.04401,400—————
2022-09-14$20.58$20.63$20.13$20.27701,800—————
2022-09-13$21.07$21.19$20.58$20.65360,100—————
2022-09-12$21.20$21.46$21.10$21.38359,000—————
2022-09-09$21.22$21.30$21.02$21.11389,400—————
2022-09-08$21.19$21.45$20.92$21.17707,000—————
2022-09-07$21.14$21.34$21.03$21.27523,300—————
2022-09-06$21.39$21.39$20.79$21.19771,200—————
2022-09-02$21.42$21.56$21.12$21.21348,700—————
2022-09-01$21.43$21.46$20.97$21.23450,300—————
2022-08-31$21.60$21.69$21.45$21.54455,900—————
2022-08-30$21.83$21.85$21.41$21.46487,300—————
2022-08-29$21.45$21.78$21.26$21.78498,600—————
2022-08-26$22.09$22.09$21.62$21.68479,200—————
2022-08-25$21.81$21.91$21.68$21.91517,700—————
2022-08-24$21.59$21.72$21.43$21.65433,200—————
2022-08-23$21.78$21.96$21.46$21.51804,100—————
2022-08-22$21.81$22.07$21.71$21.94512,100—————
2022-08-19$21.75$22.05$21.59$21.991,193,800—————
2022-08-18$21.74$21.99$21.63$21.86543,500—————
2022-08-17$21.49$21.73$21.43$21.69552,700—————
2022-08-16$21.81$21.83$21.62$21.75551,000—————
2022-08-15$21.91$22.00$21.58$21.811,045,400—————
2022-08-12$22.02$22.46$21.97$22.081,231,200—————
2022-08-11$21.95$21.95$21.53$21.82825,000—————
2022-08-10$21.75$22.07$21.65$21.721,149,600—————
2022-08-09$22.26$22.26$21.64$21.81949,500—————
2022-08-08$21.09$21.98$21.09$21.87831,400—————
2022-08-05$20.67$21.34$20.67$21.08437,400—————
2022-08-04$21.40$21.40$20.77$20.90724,300—————
2022-08-03$21.34$21.64$21.18$21.33782,600—————
2022-08-02$21.06$21.49$21.05$21.34785,100—————
2022-08-01$20.64$21.21$20.57$21.06879,100—————
2022-07-29$20.37$20.70$20.25$20.65560,700—————
2022-07-28$20.19$20.50$20.11$20.47471,200—————
2022-07-27$20.15$20.15$19.83$20.05327,100—————
2022-07-26$19.73$20.17$19.73$19.98716,300—————
2022-07-25$19.86$20.21$19.75$19.87742,000—————
2022-07-22$19.71$20.00$19.63$20.00768,100—————
2022-07-21$19.34$19.64$19.16$19.63336,400—————
2022-07-20$19.61$19.65$19.36$19.46426,000—————
2022-07-19$19.55$19.77$19.55$19.59510,400—————
2022-07-18$19.70$19.79$19.26$19.42527,600—————
2022-07-15$19.19$19.69$19.16$19.57868,000—————
2022-07-14$18.55$19.07$18.50$19.00562,600—————
2022-07-13$18.81$19.03$18.80$18.92909,400—————
2022-07-12$18.74$19.22$18.74$19.04557,400—————
2022-07-11$19.03$19.07$18.58$18.76460,100—————
2022-07-08$19.01$19.33$18.98$19.03517,200—————
2022-07-07$18.89$19.03$18.76$18.98569,000—————
2022-07-06$18.82$19.06$18.60$18.89739,400—————
2022-07-05$18.90$18.91$18.26$18.73701,200—————
2022-07-01$18.42$19.12$18.42$19.05851,800—————
2022-06-30$18.59$18.66$18.12$18.44683,200—————
2022-06-29$18.39$18.76$18.25$18.73544,500———$0.28—
2022-06-28$18.88$19.02$18.50$18.65643,600—————
2022-06-27$18.58$19.00$18.43$18.701,021,800—————
2022-06-24$18.20$18.56$18.08$18.501,012,000—————
2022-06-23$17.87$18.13$17.67$18.06351,200—————
2022-06-22$17.31$18.07$17.30$17.77524,600—————
2022-06-21$17.57$18.04$17.48$17.48747,700—————
2022-06-17$17.31$17.69$17.20$17.471,186,000—————
2022-06-16$17.09$17.35$16.82$17.13708,600—————
2022-06-15$16.73$17.66$16.71$17.48578,400—————
2022-06-14$17.47$17.61$16.59$16.69763,100—————
2022-06-13$18.20$18.25$17.41$17.47661,600—————
2022-06-10$18.64$18.66$18.31$18.54604,300—————
2022-06-09$18.23$18.84$18.11$18.76952,000—————
2022-06-08$18.68$18.72$18.18$18.31538,800—————
2022-06-07$17.90$18.81$17.88$18.79463,100—————
2022-06-06$18.37$18.37$17.91$18.01477,600—————
2022-06-03$18.45$18.53$18.10$18.16505,800—————
2022-06-02$18.55$18.58$18.07$18.56488,500—————
2022-06-01$18.67$18.67$18.18$18.60613,200—————
2022-05-31$18.19$18.67$18.19$18.53834,400—————
2022-05-27$18.40$18.51$18.26$18.35587,200—————
2022-05-26$18.48$18.49$18.21$18.25813,200—————
2022-05-25$18.00$18.47$17.96$18.31824,800—————
2022-05-24$17.42$18.04$17.17$18.00717,500—————
2022-05-23$17.63$17.65$17.21$17.35449,100—————
2022-05-20$17.35$17.41$16.90$17.27562,200—————
2022-05-19$17.29$17.54$17.17$17.18610,300—————
2022-05-18$17.55$17.67$17.30$17.40710,600—————
2022-05-17$17.44$17.83$17.30$17.64873,200—————
2022-05-16$17.33$17.57$17.02$17.38636,900—————
2022-05-13$16.97$17.16$16.76$17.16677,400—————
2022-05-12$16.71$17.00$16.56$16.97672,200—————
2022-05-11$16.77$17.06$16.47$16.631,009,500—————
2022-05-10$17.06$17.06$15.90$16.381,151,000—————
2022-05-09$17.00$17.12$16.47$16.63886,800—————
2022-05-06$17.48$17.48$16.85$17.11612,300—————
2022-05-05$17.07$17.31$16.98$17.27643,400—————
2022-05-04$16.91$17.26$16.71$17.20570,100—————
2022-05-03$16.36$17.01$16.36$16.93712,900—————
2022-05-02$16.39$16.51$16.01$16.28756,100—————
2022-04-29$16.65$16.73$16.18$16.21576,600—————
2022-04-28$16.35$16.83$16.17$16.73462,100—————
2022-04-27$16.69$16.75$16.25$16.26591,400—————
2022-04-26$16.87$16.93$16.55$16.63494,900—————
2022-04-25$16.80$16.95$16.57$16.89598,600—————
2022-04-22$17.03$17.07$16.67$16.80862,000—————
2022-04-21$17.55$17.55$17.10$17.11489,500—————
2022-04-20$17.10$17.54$16.97$17.42754,900—————
2022-04-19$16.76$17.03$16.71$16.97805,900—————
2022-04-18$17.24$17.50$16.65$16.721,427,600—————
2022-04-14$17.74$18.00$17.46$17.52653,600—————
2022-04-13$17.86$17.91$17.47$17.651,048,400—————
2022-04-12$18.21$18.25$17.56$17.761,428,000—————
2022-04-11$18.74$18.98$18.53$18.66557,400—————
2022-04-08$18.85$19.03$18.73$18.74468,800—————
2022-04-07$19.12$19.15$18.72$18.83541,900—————
2022-04-06$19.08$19.41$18.96$19.14518,900—————
2022-04-05$19.94$20.04$19.04$19.111,007,700—————
2022-04-04$19.86$20.00$19.50$19.93870,900—————
2022-04-01$19.35$19.90$19.32$19.87673,900—————
2022-03-31$19.40$19.64$19.27$19.30645,400—————
2022-03-30$19.45$19.52$19.29$19.38450,400———$0.28—
2022-03-29$19.40$19.83$19.39$19.76677,800—————
2022-03-28$19.10$19.20$18.95$19.16565,400—————
2022-03-25$18.80$19.09$18.80$19.04508,600—————
2022-03-24$18.71$18.93$18.54$18.92442,800—————
2022-03-23$18.62$18.84$18.44$18.65581,700—————
2022-03-22$18.78$18.95$18.51$18.66772,200—————
2022-03-21$18.60$18.78$18.45$18.63674,300—————
2022-03-18$18.27$18.64$18.26$18.601,429,200—————
2022-03-17$18.13$18.56$18.12$18.47725,600—————
2022-03-16$18.03$18.25$17.59$18.13926,600—————
2022-03-15$17.69$18.02$17.65$18.01734,300—————
2022-03-14$17.48$17.81$17.43$17.56662,300—————
2022-03-11$17.54$17.73$17.25$17.32569,300—————
2022-03-10$17.45$17.60$17.29$17.59629,700—————
2022-03-09$17.63$17.80$17.40$17.561,213,300—————
2022-03-08$17.35$17.68$17.16$17.45490,600—————
2022-03-07$17.59$17.67$17.21$17.26641,900—————
2022-03-04$17.65$17.69$17.40$17.62464,400—————
2022-03-03$17.80$17.86$17.54$17.69652,700—————
2022-03-02$17.22$17.73$17.10$17.67623,000—————
2022-03-01$17.50$17.58$16.94$17.12776,300—————
2022-02-28$17.78$17.78$17.31$17.50872,500—————
2022-02-25$17.60$17.84$17.26$17.79523,600—————
2022-02-24$17.04$17.56$16.86$17.49758,300—————
2022-02-23$17.68$17.91$17.25$17.311,077,500—————
2022-02-22$17.88$17.95$17.50$17.581,019,200—————
2022-02-18$18.12$18.52$17.93$17.97983,700—————
2022-02-17$18.01$18.45$17.67$18.102,283,900—————
2022-02-16$19.38$19.63$19.33$19.46938,000—————
2022-02-15$19.43$19.61$19.17$19.31983,600—————
2022-02-14$19.77$20.02$19.31$19.32806,100—————
2022-02-11$19.51$19.96$19.48$19.81742,200—————
2022-02-10$19.68$19.92$19.24$19.38525,000—————
2022-02-09$19.63$19.73$19.28$19.73856,800—————
2022-02-08$19.39$19.61$19.36$19.43605,900—————
2022-02-07$19.69$19.80$19.27$19.40773,200—————
2022-02-04$20.01$20.06$19.26$19.59889,500—————
2022-02-03$20.66$20.67$19.92$20.01778,400—————
2022-02-02$20.85$20.90$20.61$20.74980,200—————
2022-02-01$21.08$21.08$20.67$20.85791,800—————
2022-01-31$20.71$21.27$20.67$21.211,226,700—————
2022-01-28$20.56$20.84$20.03$20.83777,400—————
2022-01-27$20.64$21.08$20.43$20.55692,300—————
2022-01-26$21.40$21.59$20.39$20.571,022,800—————
2022-01-25$21.12$21.28$20.60$21.111,180,600—————
2022-01-24$21.24$21.27$20.51$21.191,192,500—————
2022-01-21$21.35$21.55$21.21$21.35971,400—————
2022-01-20$22.11$22.27$21.50$21.50763,500—————
2022-01-19$22.42$22.60$22.14$22.14445,900—————
2022-01-18$22.65$22.75$22.20$22.331,188,100—————
2022-01-14$22.73$22.84$22.36$22.70673,900—————
2022-01-13$22.44$22.90$22.34$22.71596,500—————
2022-01-12$23.12$23.15$22.38$22.40943,000—————
2022-01-11$23.05$23.22$22.80$23.18955,800—————
2022-01-10$22.93$23.15$22.76$23.13451,500—————
2022-01-07$23.04$23.25$22.85$23.07496,500—————
2022-01-06$22.66$23.18$22.58$23.07512,600—————
2022-01-05$23.33$23.33$22.56$22.58594,800—————
2022-01-04$23.27$23.59$22.97$23.08899,100—————
2022-01-03$22.83$23.13$22.71$23.13639,400—————
2021-12-31$22.70$23.06$22.61$22.83504,400—————
2021-12-30$22.72$23.10$22.70$22.79866,200———$0.27—
2021-12-29$22.66$22.93$22.42$22.85656,600—————
2021-12-28$22.58$22.77$22.55$22.62352,400—————
2021-12-27$22.50$22.57$22.18$22.55449,400—————
2021-12-23$22.58$22.67$22.38$22.43427,600—————
2021-12-22$22.09$22.55$21.95$22.54825,600—————
2021-12-21$21.91$22.52$21.91$22.10887,700—————
2021-12-20$21.90$21.90$21.11$21.721,197,500—————
2021-12-17$21.45$22.33$21.42$22.192,587,100—————
2021-12-16$21.29$21.82$21.17$21.541,334,200—————
2021-12-15$21.42$21.49$21.11$21.241,624,200—————
2021-12-14$21.65$21.93$21.15$21.311,109,600—————
2021-12-13$20.94$21.73$20.84$21.651,253,100—————
2021-12-10$21.93$22.07$20.86$21.081,734,800—————
2021-12-09$22.43$22.66$22.11$22.46686,500—————
2021-12-08$22.13$22.71$21.98$22.65994,700—————
2021-12-07$22.01$22.71$21.53$22.161,815,900—————
2021-12-06$20.92$22.66$20.84$22.252,664,500—————
2021-12-03$20.71$21.06$20.54$20.73969,100—————
2021-12-02$20.03$21.02$20.00$20.741,322,900—————
2021-12-01$20.44$20.97$20.00$20.001,111,900—————
2021-11-30$20.00$20.41$19.82$20.211,339,700—————
2021-11-29$19.93$20.28$19.68$20.181,028,200—————
2021-11-26$20.32$20.47$19.45$19.83427,600—————
2021-11-24$20.63$20.87$20.50$20.71300,600—————
2021-11-23$20.87$21.03$20.58$20.62586,300—————
2021-11-22$20.67$21.02$20.37$20.85657,500—————
2021-11-19$20.71$20.82$20.45$20.69813,100—————
2021-11-18$20.75$20.84$20.45$20.72627,300—————
2021-11-17$20.64$20.94$20.09$20.89641,600—————
2021-11-16$20.85$20.87$20.54$20.77456,500—————
2021-11-15$20.72$20.87$20.54$20.83572,300—————
2021-11-12$21.11$21.11$20.65$20.76739,100—————
2021-11-11$21.31$21.39$20.93$21.01522,900—————
2021-11-10$21.03$21.58$21.03$21.33590,600—————
2021-11-09$20.61$21.23$20.53$21.131,122,200—————
2021-11-08$21.50$21.50$20.57$20.74759,600—————
2021-11-05$20.24$21.32$20.24$21.10681,400—————
2021-11-04$20.79$20.90$20.04$20.16577,600—————
2021-11-03$20.51$20.97$20.51$20.73771,900—————
2021-11-02$21.25$21.30$20.51$20.58662,900—————
2021-11-01$20.83$21.34$20.75$21.11746,100—————
2021-10-29$21.38$21.40$20.64$20.75829,400—————
2021-10-28$21.09$21.51$21.09$21.50703,500—————
2021-10-27$21.20$21.22$21.01$21.09317,900—————
2021-10-26$21.14$21.34$21.09$21.14351,200—————
2021-10-25$21.32$21.38$21.01$21.05384,700—————
2021-10-22$21.45$21.65$21.26$21.33426,700—————
2021-10-21$21.47$21.56$21.27$21.45524,200—————
2021-10-20$21.33$21.56$21.27$21.47354,900—————
2021-10-19$21.46$21.47$21.19$21.29369,500—————
2021-10-18$21.24$21.44$21.19$21.30342,500—————
2021-10-15$21.27$21.41$21.18$21.30554,800—————
2021-10-14$20.83$21.09$20.80$21.03456,900—————
2021-10-13$20.51$20.75$20.42$20.73506,000—————
2021-10-12$20.28$20.79$20.20$20.55652,300—————
2021-10-11$20.51$20.70$20.25$20.28462,500—————
2021-10-08$20.43$20.62$20.26$20.43407,000—————
2021-10-07$20.33$20.54$20.15$20.26590,600—————
2021-10-06$19.80$20.21$19.56$20.19646,600—————
2021-10-05$20.47$20.49$19.94$19.94733,100—————
2021-10-04$20.58$20.71$20.43$20.48306,500—————
2021-10-01$20.45$20.90$20.31$20.62544,900—————
2021-09-30$20.69$20.75$20.30$20.32934,800—————
2021-09-29$20.45$20.69$20.40$20.65731,300———$0.27—
2021-09-28$20.73$20.75$20.38$20.64623,500—————
2021-09-27$21.20$21.65$20.71$20.77676,600—————
2021-09-24$21.36$21.60$21.12$21.12603,800—————
2021-09-23$21.43$21.63$21.38$21.45615,700—————
2021-09-22$21.67$21.71$21.29$21.35532,200—————
2021-09-21$21.55$21.86$21.46$21.50439,100—————
2021-09-20$21.79$21.91$21.28$21.51878,500—————
2021-09-17$21.83$22.11$21.63$22.061,877,900—————
2021-09-16$21.60$22.06$21.51$21.73712,600—————
2021-09-15$21.82$21.93$21.41$21.58883,400—————
2021-09-14$21.99$22.00$21.68$21.79889,900—————
2021-09-13$21.83$21.95$21.66$21.88580,400—————
2021-09-10$22.19$22.19$21.59$21.71426,300—————
2021-09-09$22.21$22.32$21.96$22.04419,000—————
2021-09-08$21.97$22.35$21.92$22.29408,600—————
2021-09-07$22.25$22.25$21.88$22.08329,000—————
2021-09-03$22.50$22.57$22.11$22.32421,600—————
2021-09-02$22.48$22.57$22.30$22.50474,500—————
2021-09-01$22.13$22.46$22.10$22.35538,100—————
2021-08-31$21.85$22.03$21.69$21.99494,400—————
2021-08-30$21.82$21.85$21.49$21.83355,600—————
2021-08-27$21.46$21.81$21.44$21.72440,000—————
2021-08-26$21.76$21.82$21.37$21.40228,300—————
2021-08-25$21.88$22.05$21.70$21.76444,100—————
2021-08-24$21.61$21.94$21.45$21.90355,200—————
2021-08-23$21.54$21.63$21.35$21.60359,300—————
2021-08-20$21.30$21.53$20.75$21.43421,200—————
2021-08-19$21.51$21.75$21.13$21.39676,500—————
2021-08-18$22.10$22.17$21.60$21.63715,700—————
2021-08-17$21.80$22.14$21.61$22.14375,200—————
2021-08-16$22.21$22.41$21.89$21.93410,100—————
2021-08-13$22.02$22.34$21.67$22.27548,200—————
2021-08-12$22.21$22.26$21.64$21.901,022,100—————
2021-08-11$22.36$22.42$21.90$22.25791,500—————
2021-08-10$23.09$23.09$22.51$22.53383,400—————
2021-08-09$23.20$23.22$22.96$23.09362,100—————
2021-08-06$23.64$23.97$23.14$23.39477,000—————
2021-08-05$22.94$23.45$22.81$23.43715,800—————
2021-08-04$23.51$23.63$22.72$22.77605,900—————
2021-08-03$24.00$24.09$23.73$23.74789,400—————
2021-08-02$24.21$24.58$23.81$23.84378,200—————
2021-07-30$24.06$24.52$24.06$24.12499,900—————
2021-07-29$24.15$24.32$24.04$24.08343,300—————
2021-07-28$24.32$24.34$23.95$24.05431,000—————
2021-07-27$24.04$24.30$23.90$24.26296,600—————
2021-07-26$24.36$24.55$23.99$24.10437,000—————
2021-07-23$24.30$24.35$24.05$24.32255,600—————
2021-07-22$24.34$24.41$23.92$24.10415,100—————
2021-07-21$24.24$24.54$24.14$24.41546,500—————
2021-07-20$23.50$24.30$23.41$24.10563,000—————
2021-07-19$23.61$23.67$23.10$23.39655,700—————
2021-07-16$23.69$23.97$23.61$23.81343,500—————
2021-07-15$23.63$23.73$23.27$23.53410,400—————
2021-07-14$23.65$23.80$23.44$23.60519,000—————
2021-07-13$24.09$24.09$23.53$23.64346,100—————
2021-07-12$23.77$24.12$23.72$24.07450,500—————
2021-07-09$23.41$23.75$23.37$23.74341,200—————
2021-07-08$23.44$23.60$23.16$23.27409,900—————
2021-07-07$23.94$23.98$23.44$23.66428,700—————
2021-07-06$23.63$24.03$23.31$23.97750,300—————
2021-07-02$23.75$23.86$23.56$23.62472,400—————
2021-07-01$23.22$23.78$23.09$23.65896,800—————
2021-06-30$23.17$23.35$23.14$23.23500,200—————
2021-06-29$23.07$23.39$23.03$23.24356,400———$0.27—
2021-06-28$23.91$23.91$23.20$23.36650,000—————
2021-06-25$23.71$23.99$23.56$23.911,736,700—————
2021-06-24$23.31$23.67$23.06$23.66428,200—————
2021-06-23$23.23$23.40$23.08$23.22689,200—————
2021-06-22$23.29$23.32$23.07$23.23260,000—————
2021-06-21$23.04$23.29$22.88$23.21592,600—————
2021-06-18$23.36$23.50$22.86$22.911,038,500—————
2021-06-17$23.69$23.75$23.23$23.59605,400—————
2021-06-16$23.74$23.98$23.63$23.74686,900—————
2021-06-15$23.92$23.96$23.61$23.62338,700—————
2021-06-14$23.78$24.01$23.75$23.97555,700—————
2021-06-11$23.88$24.17$23.63$23.75634,900—————
2021-06-10$23.81$24.06$23.67$23.92636,200—————
2021-06-09$23.59$23.86$23.55$23.71381,800—————
2021-06-08$23.44$23.68$23.41$23.41394,100—————
2021-06-07$23.54$23.72$23.35$23.45510,100—————
2021-06-04$23.25$23.28$22.95$23.21390,600—————
2021-06-03$23.72$23.72$23.03$23.08574,000—————
2021-06-02$23.86$23.99$23.50$23.78448,700—————
2021-06-01$23.46$24.03$23.38$23.92634,300—————
2021-05-28$23.11$23.31$23.01$23.28516,200—————
2021-05-27$23.21$23.35$23.01$23.05560,400—————
2021-05-26$23.01$23.16$22.85$23.07386,800—————
2021-05-25$23.17$23.44$23.03$23.05612,700—————
2021-05-24$23.00$23.32$23.00$23.16567,300—————
2021-05-21$23.31$23.51$22.89$22.951,322,100—————
2021-05-20$22.84$23.27$22.77$23.12552,200—————
2021-05-19$22.41$22.94$22.24$22.921,151,200—————
2021-05-18$22.64$22.78$22.50$22.53403,600—————
2021-05-17$22.69$22.76$22.58$22.67429,600—————
2021-05-14$22.71$22.82$22.55$22.68427,600—————
2021-05-13$22.40$22.81$22.28$22.62609,100—————
2021-05-12$22.63$22.85$22.20$22.26580,400—————
2021-05-11$22.81$22.93$22.56$22.81505,300—————
2021-05-10$23.28$23.78$23.12$23.12642,800—————
2021-05-07$22.72$23.21$22.72$23.09741,200—————
2021-05-06$22.47$22.83$22.33$22.79555,300—————
2021-05-05$23.26$23.32$22.34$22.45683,300—————
2021-05-04$23.90$24.17$23.07$23.25881,400—————
2021-05-03$24.37$24.39$23.97$24.04737,300—————
2021-04-30$24.02$24.48$23.94$24.181,001,900—————
2021-04-29$24.58$24.62$23.96$24.14419,800—————
2021-04-28$24.28$24.67$24.24$24.43498,300—————
2021-04-27$24.63$24.69$24.21$24.32371,200—————
2021-04-26$24.45$24.85$24.38$24.57483,500—————
2021-04-23$24.20$24.60$24.05$24.39493,100—————
2021-04-22$24.26$24.48$23.97$24.07399,500—————
2021-04-21$23.87$24.38$23.86$24.31585,200—————
2021-04-20$23.82$24.09$23.79$23.99359,400—————
2021-04-19$23.90$23.94$23.60$23.81651,300—————
2021-04-16$24.09$24.21$23.83$23.88316,500—————
2021-04-15$23.85$23.97$23.68$23.96318,900—————
2021-04-14$23.99$24.18$23.70$23.79439,300—————
2021-04-13$24.01$24.02$23.82$23.93522,800—————
2021-04-12$24.23$24.23$23.80$23.96581,700—————
2021-04-09$24.26$24.36$24.01$24.06422,600—————
2021-04-08$24.23$24.36$24.01$24.29584,100—————
2021-04-07$24.30$24.43$24.10$24.22419,000—————
2021-04-06$24.37$24.46$24.12$24.39576,200—————
2021-04-05$24.50$24.55$23.97$24.30577,600—————
2021-04-01$23.09$24.28$22.81$24.28700,800—————
2021-03-31$23.40$23.57$23.00$23.28851,400—————
2021-03-30$23.36$23.50$23.21$23.28453,100———$0.27—
2021-03-29$23.87$23.94$23.30$23.64511,000—————
2021-03-26$23.71$23.83$23.39$23.79391,700—————
2021-03-25$23.33$23.67$22.82$23.42426,200—————
2021-03-24$23.64$24.13$23.31$23.33393,500—————
2021-03-23$23.43$23.80$23.32$23.57553,000—————
2021-03-22$23.79$23.87$23.14$23.40481,400—————
2021-03-19$23.63$24.10$23.63$23.841,342,100—————
2021-03-18$24.23$24.46$23.90$24.00558,600—————
2021-03-17$24.10$24.47$23.90$24.43540,900—————
2021-03-16$24.56$24.89$23.78$24.03688,700—————
2021-03-15$24.05$24.89$23.92$24.801,087,200—————
2021-03-12$23.20$23.92$23.10$23.901,268,400—————
2021-03-11$23.12$23.36$23.06$23.10715,800—————
2021-03-10$23.22$23.45$22.93$23.11799,600—————
2021-03-09$23.12$23.57$23.00$23.14644,000—————
2021-03-08$22.98$23.29$22.70$22.91590,100—————
2021-03-05$22.91$22.91$22.24$22.75552,100—————
2021-03-04$22.46$22.95$22.33$22.73606,900—————
2021-03-03$22.37$22.86$22.31$22.48524,900—————
2021-03-02$22.82$22.82$22.10$22.36443,100—————
2021-03-01$22.52$23.01$22.52$22.82691,700—————
2021-02-26$22.15$22.70$22.09$22.18882,500—————
2021-02-25$22.93$23.08$21.97$22.08346,100—————
2021-02-24$22.61$23.05$22.54$22.93605,400—————
2021-02-23$22.50$23.01$22.35$22.57578,300—————
2021-02-22$22.11$22.60$21.93$22.41627,400—————
2021-02-19$22.37$22.43$22.01$22.11609,300—————
2021-02-18$22.62$22.73$22.25$22.35454,200—————
2021-02-17$22.25$22.67$22.20$22.63426,200—————
2021-02-16$23.05$23.13$22.23$22.37551,200—————
2021-02-12$23.09$23.39$22.82$23.05433,300—————
2021-02-11$23.25$23.77$22.76$23.23628,500—————
2021-02-10$23.29$23.45$23.00$23.10815,600—————
2021-02-09$23.20$23.40$22.82$23.21733,900—————
2021-02-08$23.56$23.64$23.08$23.18593,000—————
2021-02-05$23.76$23.80$23.18$23.48434,100—————
2021-02-04$23.10$23.88$23.10$23.53439,000—————
2021-02-03$23.31$23.39$22.58$23.08543,800—————
2021-02-02$23.45$23.50$23.15$23.34287,500—————
2021-02-01$22.78$23.31$22.28$23.28406,900—————
2021-01-29$22.62$22.71$22.16$22.46856,100—————
2021-01-28$22.55$22.88$22.32$22.79702,900—————
2021-01-27$22.88$23.00$21.84$22.48906,100—————
2021-01-26$23.29$23.45$23.06$23.19439,900—————
2021-01-25$22.97$23.18$22.61$23.06565,900—————
2021-01-22$22.64$23.02$22.34$23.01473,900—————
2021-01-21$22.61$22.78$22.29$22.71479,000—————
2021-01-20$22.41$22.80$22.30$22.68343,700—————
2021-01-19$22.75$22.75$22.05$22.39516,600—————
2021-01-15$22.46$22.62$22.11$22.44818,000—————
2021-01-14$23.13$23.24$22.47$22.54651,400—————
2021-01-13$22.77$23.16$22.58$22.98426,600—————
2021-01-12$22.40$22.79$22.16$22.75451,000—————
2021-01-11$22.40$22.65$22.08$22.32608,600—————
2021-01-08$22.52$22.57$22.05$22.40718,200—————
2021-01-07$22.71$22.84$21.66$21.90671,600—————
2021-01-06$22.16$22.97$22.15$22.711,423,600—————
2021-01-05$21.42$22.25$21.39$22.08792,700—————
2021-01-04$22.21$22.45$21.38$21.42760,300—————
2020-12-31$21.77$22.25$21.76$22.18511,200—————
2020-12-30$22.22$22.48$22.05$22.17710,500———$0.25—
2020-12-29$22.64$22.73$22.18$22.39463,200—————
2020-12-28$22.63$22.68$22.30$22.58775,400—————
2020-12-24$22.42$22.63$22.27$22.33367,900—————
2020-12-23$23.11$23.30$22.34$22.42903,500—————
2020-12-22$22.91$22.98$22.71$22.83881,500—————
2020-12-21$22.86$23.07$22.65$22.92492,500—————
2020-12-18$23.61$23.83$22.96$23.131,935,500—————
2020-12-17$23.17$23.55$22.86$23.491,089,500—————
2020-12-16$23.11$23.52$23.01$23.121,046,700—————
2020-12-15$22.27$23.00$22.15$22.951,095,200—————
2020-12-14$22.75$22.81$22.05$22.151,354,200—————
2020-12-11$21.61$22.32$21.20$22.101,904,200—————
2020-12-10$20.95$21.15$20.78$21.05522,100—————
2020-12-09$20.90$21.19$20.70$21.14801,700—————
2020-12-08$20.73$21.07$20.61$20.85570,100—————
2020-12-07$20.51$20.90$20.51$20.77726,000—————
2020-12-04$21.12$21.29$20.33$20.50764,200—————
2020-12-03$20.43$21.00$20.34$20.81829,600—————
2020-12-02$20.55$20.57$19.93$20.311,043,300—————
2020-12-01$19.89$20.50$19.72$20.281,727,200—————
2020-11-30$19.74$20.01$19.35$19.431,134,300—————
2020-11-27$20.11$20.11$19.46$19.73321,800—————
2020-11-25$20.01$20.24$19.77$20.00354,600—————
2020-11-24$19.69$20.36$19.56$20.05670,500—————
2020-11-23$19.42$19.70$19.20$19.421,041,500—————
2020-11-20$18.98$19.39$18.97$19.26744,700—————
2020-11-19$18.73$19.35$18.52$19.27443,200—————
2020-11-18$19.42$19.49$18.87$18.87400,900—————
2020-11-17$19.46$19.49$19.00$19.31522,400—————
2020-11-16$20.33$20.62$19.56$19.70558,700—————
2020-11-13$19.37$19.84$19.27$19.80630,700—————
2020-11-12$19.36$19.36$18.82$19.18366,500—————
2020-11-11$19.60$19.60$19.10$19.45546,200—————
2020-11-10$19.00$19.40$18.84$19.24703,800—————
2020-11-09$18.94$20.49$18.73$18.911,013,700—————
2020-11-06$18.56$18.56$17.41$17.78798,900—————
2020-11-05$17.68$17.84$17.33$17.64285,500—————
2020-11-04$17.67$17.89$17.32$17.63272,400—————
2020-11-03$17.78$17.92$17.46$17.81510,100—————
2020-11-02$17.23$17.60$17.06$17.53340,000—————
2020-10-30$17.20$17.35$16.88$17.10535,100—————
2020-10-29$16.80$17.32$16.61$17.25643,900—————
2020-10-28$17.15$17.41$16.76$16.89382,600—————
2020-10-27$17.82$18.11$17.48$17.49294,700—————
2020-10-26$17.79$18.00$17.62$17.86572,200—————
2020-10-23$18.05$18.34$17.80$17.99227,200—————
2020-10-22$17.60$17.98$17.56$17.94294,800—————
2020-10-21$17.74$17.74$17.47$17.63368,500—————
2020-10-20$17.57$17.86$17.56$17.67421,200—————
2020-10-19$18.02$18.15$17.44$17.48290,500—————
2020-10-16$18.34$18.43$17.91$17.97387,400—————
2020-10-15$18.03$18.62$17.93$18.45240,600—————
2020-10-14$18.29$18.41$18.08$18.13178,700—————
2020-10-13$18.62$18.70$18.07$18.33418,400—————
2020-10-12$18.51$18.78$18.39$18.70267,000—————
2020-10-09$18.91$18.91$18.50$18.56250,300—————
2020-10-08$18.69$18.88$18.55$18.72463,600—————
2020-10-07$18.82$18.88$18.52$18.63439,500—————
2020-10-06$18.92$19.16$18.59$18.70921,000—————
2020-10-05$19.05$19.20$18.55$18.74288,500—————
2020-10-02$17.98$19.05$17.87$18.95539,900—————
2020-10-01$17.88$18.21$17.71$18.19467,800—————
2020-09-30$17.78$18.23$17.60$17.80600,400—————
2020-09-29$17.95$17.98$17.34$17.65702,000———$0.25—
2020-09-28$17.52$18.45$17.52$18.301,012,100—————
2020-09-25$17.05$17.32$16.67$17.272,427,800—————
2020-09-24$17.36$17.53$16.94$17.011,723,100—————
2020-09-23$18.52$18.64$17.44$17.46895,800—————
2020-09-22$18.53$18.90$18.46$18.54368,300—————
2020-09-21$18.29$18.78$18.01$18.50887,800—————
2020-09-18$19.03$19.03$18.44$18.591,607,800—————
2020-09-17$18.83$18.83$18.47$18.76443,100—————
2020-09-16$19.34$19.49$18.97$18.98459,100—————
2020-09-15$19.25$19.41$19.20$19.27523,400—————
2020-09-14$18.87$19.23$18.75$19.15854,200—————
2020-09-11$19.13$19.13$18.54$18.70561,900—————
2020-09-10$19.39$19.74$19.04$19.131,071,000—————
2020-09-09$19.19$19.37$18.67$19.302,212,400—————
2020-09-08$19.50$19.50$19.08$19.08826,600—————
2020-09-04$20.16$20.28$19.32$19.47613,500—————
2020-09-03$20.14$20.50$19.78$20.03527,800—————
2020-09-02$19.48$20.13$19.17$20.08463,600—————
2020-09-01$19.17$19.26$18.83$19.25409,800—————
2020-08-31$19.40$19.48$19.04$19.37680,100—————
2020-08-28$19.49$19.49$19.13$19.47356,100—————
2020-08-27$18.93$19.50$18.89$19.34314,400—————
2020-08-26$19.13$19.21$18.68$18.86310,800—————
2020-08-25$19.20$19.25$18.88$19.11440,800—————
2020-08-24$19.04$19.20$18.72$19.19301,000—————
2020-08-21$18.85$19.03$18.66$19.00408,800—————
2020-08-20$18.07$18.89$18.06$18.76593,300—————
2020-08-19$18.77$18.81$18.15$18.16435,300—————
2020-08-18$18.87$18.87$18.41$18.78370,600—————
2020-08-17$18.79$19.00$18.64$18.85506,200—————
2020-08-14$18.81$19.08$18.65$18.81385,600—————
2020-08-13$19.28$19.45$18.80$18.83473,900—————
2020-08-12$19.27$19.45$18.99$19.39838,200—————
2020-08-11$19.28$19.42$18.82$18.99732,800—————
2020-08-10$19.12$19.39$18.84$18.99593,000—————
2020-08-07$17.81$19.15$17.81$18.81691,300—————
2020-08-06$18.13$18.83$18.03$18.59882,100—————
2020-08-05$18.07$18.22$17.81$18.08879,000—————
2020-08-04$18.00$18.20$17.80$17.98761,700—————
2020-08-03$18.60$18.66$17.62$18.04861,900—————
2020-07-31$18.00$18.05$17.48$18.02939,800—————
2020-07-30$17.83$18.18$17.73$18.10342,500—————
2020-07-29$17.67$18.14$17.56$18.13425,800—————
2020-07-28$17.16$17.73$17.16$17.55251,000—————
2020-07-27$17.04$17.39$16.80$17.36409,500—————
2020-07-24$17.42$17.47$16.96$17.04389,400—————
2020-07-23$17.39$17.69$17.10$17.50529,100—————
2020-07-22$16.55$17.40$16.53$17.40405,200—————
2020-07-21$16.98$17.08$16.63$16.73249,800—————
2020-07-20$16.95$16.99$16.61$16.66536,900—————
2020-07-17$16.63$17.14$16.45$17.10376,300—————
2020-07-16$16.73$16.79$16.47$16.66586,400—————
2020-07-15$16.66$16.86$16.47$16.781,738,900—————
2020-07-14$16.38$16.69$16.27$16.53460,100—————
2020-07-13$16.97$16.97$16.32$16.35811,200—————
2020-07-10$16.29$16.76$16.29$16.681,038,100—————
2020-07-09$16.50$16.62$16.13$16.321,447,600—————
2020-07-08$17.00$17.12$16.48$16.511,008,400—————
2020-07-07$17.11$17.22$16.73$17.011,377,600—————
2020-07-06$17.51$17.61$17.10$17.36546,300—————
2020-07-02$17.63$17.90$16.82$17.011,220,400—————
2020-07-01$17.09$17.82$17.07$17.251,857,500—————
2020-06-30$17.18$17.82$16.66$17.162,119,000—————
2020-06-29$17.25$17.34$16.82$17.171,328,100———$0.25—
2020-06-26$17.41$17.67$17.26$17.303,049,500—————
2020-06-25$16.81$17.60$16.80$17.55824,400—————
2020-06-24$17.78$18.00$16.41$16.981,149,100—————
2020-06-23$18.60$18.60$18.13$18.14471,600—————
2020-06-22$18.19$18.48$18.03$18.351,011,800—————
2020-06-19$18.89$19.21$18.15$18.224,196,500—————
2020-06-18$19.01$19.44$18.81$19.161,195,400—————
2020-06-17$19.95$19.95$19.19$19.31932,200—————
2020-06-16$19.64$19.96$18.94$19.411,148,000—————
2020-06-15$18.07$19.34$18.03$19.111,666,800—————
2020-06-12$18.92$18.92$18.11$18.77706,700—————
2020-06-11$18.85$19.18$17.92$18.02794,800—————
2020-06-10$20.09$20.76$19.30$19.86655,700—————
2020-06-09$20.29$20.75$19.98$20.28783,100—————
2020-06-08$20.43$21.05$20.21$20.85611,700—————
2020-06-05$20.49$21.08$19.76$19.99965,400—————
2020-06-04$19.50$20.06$19.20$19.79738,300—————
2020-06-03$19.36$20.02$19.36$19.67857,900—————
2020-06-02$19.34$19.48$18.89$18.97765,900—————
2020-06-01$19.31$19.31$18.84$19.051,160,400—————
2020-05-29$18.74$19.17$18.59$18.631,123,100—————
2020-05-28$20.26$20.26$19.23$19.33582,100—————
2020-05-27$19.65$20.08$19.39$19.791,000,200—————
2020-05-26$19.86$19.99$19.17$19.26415,200—————
2020-05-22$18.51$18.84$18.17$18.82394,400—————
2020-05-21$18.08$18.67$18.02$18.37358,400—————
2020-05-20$19.03$19.05$18.11$18.17479,500—————
2020-05-19$18.59$18.86$18.19$18.52524,200—————
2020-05-18$16.99$19.05$16.99$18.681,036,700—————
2020-05-15$16.34$16.65$15.92$16.281,822,800—————
2020-05-14$16.05$16.44$15.41$16.39824,500—————
2020-05-13$16.80$17.19$16.34$16.39858,200—————
2020-05-12$17.79$17.79$16.59$17.011,028,000—————
2020-05-11$17.12$17.78$16.82$17.63863,900—————
2020-05-08$16.41$17.58$16.00$17.52671,200—————
2020-05-07$15.90$16.63$15.71$15.89383,900—————
2020-05-06$16.18$16.47$15.59$15.68587,700—————
2020-05-05$16.04$16.64$16.00$16.30500,200—————
2020-05-04$15.52$15.91$15.15$15.78427,800—————
2020-05-01$15.87$16.26$15.16$15.71480,900—————
2020-04-30$16.64$16.65$15.97$16.48756,800—————
2020-04-29$17.00$17.46$16.42$17.16577,300—————
2020-04-28$15.75$16.18$15.53$15.82591,300—————
2020-04-27$15.20$15.48$14.98$15.26646,600—————
2020-04-24$15.19$15.36$14.87$15.01808,300—————
2020-04-23$15.51$15.74$14.92$15.19479,400—————
2020-04-22$15.97$16.19$15.42$15.45502,100—————
2020-04-21$15.81$16.02$15.22$15.55532,200—————
2020-04-20$16.91$17.18$16.17$16.36684,800—————
2020-04-17$17.48$17.78$17.07$17.24647,400—————
2020-04-16$17.64$17.68$16.58$16.71883,000—————
2020-04-15$17.72$18.02$17.31$17.63756,700—————
2020-04-14$18.56$19.49$18.41$18.51530,200—————
2020-04-13$18.11$18.61$17.67$18.02717,000—————
2020-04-09$18.06$19.00$17.91$18.79642,000—————
2020-04-08$16.53$17.76$16.02$17.461,045,900—————
2020-04-07$15.26$16.45$15.26$16.05973,500—————
2020-04-06$14.18$14.79$13.93$14.57563,900—————
2020-04-03$13.13$13.59$12.44$13.04590,400—————
2020-04-02$13.19$13.98$12.88$13.26558,800—————
2020-04-01$14.01$14.29$12.94$13.19964,400—————
2020-03-31$15.55$15.72$14.09$14.791,566,900—————
2020-03-30$15.45$15.69$14.77$15.59895,400———$0.25—
2020-03-27$15.00$16.16$14.90$15.60932,800—————
2020-03-26$15.66$16.47$14.57$15.681,307,500—————
2020-03-25$14.98$16.79$14.88$15.331,242,200—————
2020-03-24$14.72$15.99$13.49$14.911,663,900—————
2020-03-23$12.78$14.10$11.60$13.631,368,300—————
2020-03-20$12.84$14.38$12.37$12.562,189,800—————
2020-03-19$8.02$13.02$7.67$12.352,325,000—————
2020-03-18$9.20$9.56$7.16$8.001,777,000—————
2020-03-17$10.37$11.07$9.62$9.751,801,000—————
2020-03-16$13.03$13.49$9.95$10.021,785,000—————
2020-03-13$14.75$14.89$12.41$14.451,777,300—————
2020-03-12$15.81$15.81$13.33$13.511,978,000—————
2020-03-11$19.28$19.68$16.74$16.991,574,000—————
2020-03-10$19.42$19.71$17.32$19.681,846,300—————
2020-03-09$21.72$21.72$19.00$19.061,202,700—————
2020-03-06$22.54$22.64$21.68$22.481,277,700—————
2020-03-05$22.51$22.96$22.31$22.88787,800—————
2020-03-04$22.08$22.88$22.06$22.77566,900—————
2020-03-03$21.22$22.17$21.00$21.801,020,000—————
2020-03-02$20.93$21.37$20.52$21.221,558,000—————
2020-02-28$21.11$21.47$20.47$20.871,437,400—————
2020-02-27$22.54$22.87$21.81$21.81708,600—————
2020-02-26$22.91$23.27$22.73$22.81523,300—————
2020-02-25$23.32$23.42$22.81$22.92902,500—————
2020-02-24$23.10$23.64$23.00$23.30641,400—————
2020-02-21$23.47$23.50$22.57$23.272,292,700—————
2020-02-20$22.77$23.26$22.77$23.18673,300—————
2020-02-19$23.01$23.09$22.66$22.76615,100—————
2020-02-18$23.33$23.35$22.89$23.06600,000—————
2020-02-14$22.91$23.30$22.91$23.23639,200—————
2020-02-13$22.85$23.00$22.61$22.81895,900—————
2020-02-12$22.83$22.85$22.46$22.801,692,400—————
2020-02-11$22.94$23.08$22.77$22.83989,500—————
2020-02-10$22.70$23.03$22.66$22.91665,100—————
2020-02-07$22.73$22.97$22.63$22.70907,200—————
2020-02-06$22.57$22.85$22.43$22.67814,000—————
2020-02-05$22.40$22.62$22.31$22.451,012,400—————
2020-02-04$22.32$22.45$22.17$22.43378,700—————
2020-02-03$22.26$22.35$22.09$22.24900,600—————
2020-01-31$22.25$22.36$22.10$22.181,780,400—————
2020-01-30$22.13$22.39$22.00$22.272,937,600—————
2020-01-29$22.02$22.19$21.95$22.141,723,600—————
2020-01-28$21.94$22.21$21.89$22.02480,000—————
2020-01-27$21.76$21.97$21.65$21.931,714,900—————
2020-01-24$22.00$22.11$21.80$21.871,756,700—————
2020-01-23$21.76$22.13$21.59$22.001,554,900—————
2020-01-22$21.85$21.89$21.59$21.821,975,800—————
2020-01-21$21.32$22.01$21.28$21.861,384,000—————
2020-01-17$21.40$21.49$21.18$21.31918,600—————
2020-01-16$21.13$21.48$20.99$21.35839,400—————
2020-01-15$20.79$21.21$20.72$21.11989,300—————
2020-01-14$20.66$20.71$20.48$20.70649,600—————
2020-01-13$20.47$20.81$20.33$20.79500,600—————
2020-01-10$20.17$20.50$20.05$20.42862,900—————
2020-01-09$20.34$20.47$20.17$20.20812,300—————
2020-01-08$20.19$20.45$20.10$20.36643,900—————
2020-01-07$20.33$20.57$20.03$20.14931,200—————
2020-01-06$20.52$20.79$20.48$20.64704,500—————
2020-01-03$20.13$20.65$20.10$20.58856,200—————
2020-01-02$20.63$20.64$20.04$20.19712,000—————
2019-12-31$20.42$20.69$20.22$20.63975,900—————
2019-12-30$20.27$20.42$20.21$20.42581,200———$0.23—
2019-12-27$20.36$20.54$20.28$20.50513,400—————
2019-12-26$20.55$20.67$20.29$20.33396,400—————
2019-12-24$20.49$20.58$20.38$20.48684,900—————
2019-12-23$20.58$20.64$20.37$20.42767,900—————
2019-12-20$20.79$20.82$20.49$20.552,617,500—————
2019-12-19$20.78$20.97$20.71$20.80729,300—————
2019-12-18$20.62$20.88$20.56$20.76449,800—————
2019-12-17$20.58$20.78$20.46$20.51770,900—————
2019-12-16$20.29$20.68$20.24$20.61907,500—————
2019-12-13$20.52$20.62$20.06$20.30999,100—————
2019-12-12$21.08$21.37$20.52$20.551,078,400—————
2019-12-11$21.32$21.49$21.00$21.031,315,200—————
2019-12-10$21.61$21.70$21.18$21.401,055,000—————
2019-12-09$21.38$21.71$21.34$21.591,314,300—————
2019-12-06$21.47$21.56$21.32$21.40718,000—————
2019-12-05$21.18$21.42$21.07$21.391,363,300—————
2019-12-04$21.05$21.41$21.05$21.141,631,300—————
2019-12-03$20.77$21.08$20.69$21.05910,300—————
2019-12-02$20.89$20.98$20.51$20.71571,600—————
2019-11-29$21.03$21.17$20.80$20.88425,800—————
2019-11-27$20.83$21.05$20.82$21.04733,200—————
2019-11-26$20.49$20.91$20.45$20.871,405,500—————
2019-11-25$20.10$20.54$20.10$20.461,028,300—————
2019-11-22$20.06$20.21$19.84$20.06949,300—————
2019-11-21$20.12$20.20$19.98$19.981,594,500—————
2019-11-20$20.41$20.48$20.13$20.191,276,700—————
2019-11-19$20.52$20.77$20.32$20.50934,500—————
2019-11-18$20.10$20.64$20.10$20.491,423,900—————
2019-11-15$19.65$20.12$19.56$20.111,800,600—————
2019-11-14$19.51$19.68$19.49$19.611,388,400—————
2019-11-13$19.66$19.86$19.33$19.502,295,000—————
2019-11-12$20.45$20.49$19.64$19.721,444,300—————
2019-11-11$20.50$20.79$20.22$20.421,104,000—————
2019-11-08$19.41$20.63$18.77$20.513,289,200—————
2019-11-07$22.45$22.55$21.24$21.471,927,500—————
2019-11-06$22.74$22.82$22.36$22.45653,600—————
2019-11-05$23.27$23.49$22.61$22.63622,900—————
2019-11-04$23.92$24.00$23.26$23.33779,300—————
2019-11-01$23.78$24.30$23.61$23.881,152,100—————
2019-10-31$24.06$24.33$23.91$24.24612,700—————
2019-10-30$23.61$23.99$23.46$23.99592,800—————
2019-10-29$23.50$23.99$23.50$23.57899,400—————
2019-10-28$23.64$23.76$23.38$23.50649,400—————
2019-10-25$24.41$24.41$23.62$23.74792,300—————
2019-10-24$24.50$24.53$24.30$24.48675,100—————
2019-10-23$23.91$24.56$23.83$24.55519,600—————
2019-10-22$24.18$24.26$23.90$23.91720,200—————
2019-10-21$24.07$24.23$24.00$24.10724,700—————
2019-10-18$23.75$24.12$23.70$24.03479,400—————
2019-10-17$23.46$23.86$23.44$23.84342,300—————
2019-10-16$23.42$23.50$23.25$23.41393,800—————
2019-10-15$23.63$23.74$23.38$23.47624,200—————
2019-10-14$23.42$23.64$23.34$23.57442,700—————
2019-10-11$23.72$23.86$23.50$23.55428,100—————
2019-10-10$23.91$23.91$23.63$23.66440,800—————
2019-10-09$23.91$24.03$23.74$23.83509,700—————
2019-10-08$23.69$23.97$23.53$23.86565,000—————
2019-10-07$23.57$23.88$23.51$23.70748,100—————
2019-10-04$23.31$23.64$23.23$23.63479,200—————
2019-10-03$22.97$23.35$22.83$23.25512,600—————
2019-10-02$22.96$23.15$22.84$22.91478,300—————
2019-10-01$23.42$23.52$22.88$22.94626,200—————
2019-09-30$23.53$23.73$23.35$23.50688,800—————
2019-09-27$23.46$23.69$23.26$23.52958,200———$0.23—
2019-09-26$23.44$23.65$23.14$23.57581,900—————
2019-09-25$23.16$23.45$23.05$23.36834,500—————
2019-09-24$23.38$23.46$23.10$23.15749,500—————
2019-09-23$23.20$23.43$23.09$23.25658,800—————
2019-09-20$23.28$23.89$23.04$23.161,595,900—————
2019-09-19$23.39$23.67$23.25$23.30779,000—————
2019-09-18$23.43$23.53$23.08$23.41580,600—————
2019-09-17$22.64$23.57$22.51$23.35651,000—————
2019-09-16$22.77$23.19$22.77$22.97928,300—————
2019-09-13$23.14$23.65$22.82$22.85810,600—————
2019-09-12$23.59$23.83$23.05$23.131,582,700—————
2019-09-11$22.81$23.40$22.71$23.40781,900—————
2019-09-10$23.97$23.97$22.80$22.931,000,900—————
2019-09-09$24.14$24.19$23.73$24.101,063,100—————
2019-09-06$24.11$24.28$23.96$24.22524,100—————
2019-09-05$24.05$24.31$23.77$24.111,071,100—————
2019-09-04$24.13$24.28$23.96$24.10477,300—————
2019-09-03$24.29$24.47$23.94$24.04660,800—————
2019-08-30$23.88$23.90$23.52$23.79642,800—————
2019-08-29$23.44$23.95$23.29$23.93572,600—————
2019-08-28$23.66$23.85$23.34$23.40963,000—————
2019-08-27$24.01$24.28$23.74$23.78889,000—————
2019-08-26$23.84$23.99$23.66$23.84652,400—————
2019-08-23$24.00$24.22$23.64$23.72870,500—————
2019-08-22$23.80$24.19$23.71$23.97590,800—————
2019-08-21$23.80$23.98$23.54$23.78726,200—————
2019-08-20$23.48$23.62$23.32$23.46653,000—————
2019-08-19$23.36$23.49$23.17$23.42776,800—————
2019-08-16$23.01$23.47$22.90$23.28894,200—————
2019-08-15$22.55$22.99$22.52$22.931,294,200—————
2019-08-14$22.76$22.80$22.39$22.48691,600—————
2019-08-13$22.88$22.98$22.61$22.80618,200—————
2019-08-12$22.67$23.19$22.56$22.821,322,300—————
2019-08-09$22.60$22.71$22.37$22.55848,600—————
2019-08-08$22.49$22.78$22.37$22.641,075,300—————
2019-08-07$21.95$22.70$20.57$22.502,306,500—————
2019-08-06$22.53$23.12$22.53$22.88656,700—————
2019-08-05$23.00$23.00$22.13$22.67874,400—————
2019-08-02$23.08$23.25$22.91$23.15521,000—————
2019-08-01$23.20$23.43$22.98$23.08754,000—————
2019-07-31$23.49$23.62$23.07$23.23804,400—————
2019-07-30$23.23$23.57$23.23$23.46450,800—————
2019-07-29$23.35$23.51$23.19$23.26472,000—————
2019-07-26$23.19$23.41$23.10$23.33533,700—————
2019-07-25$23.43$23.43$23.02$23.14406,000—————
2019-07-24$23.47$23.55$23.14$23.47514,600—————
2019-07-23$23.16$23.49$22.98$23.43688,000—————
2019-07-22$23.26$23.32$22.98$23.06600,200—————
2019-07-19$23.70$23.79$23.07$23.16567,100—————
2019-07-18$23.64$23.93$23.52$23.77411,200—————
2019-07-17$23.93$24.02$23.58$23.74521,200—————
2019-07-16$23.64$24.00$23.57$23.82512,500—————
2019-07-15$24.05$24.14$23.75$23.82607,700—————
2019-07-12$24.17$24.27$23.93$24.07747,500—————
2019-07-11$24.44$24.50$24.06$24.131,268,800—————
2019-07-10$24.42$24.60$24.25$24.47643,700—————
2019-07-09$24.53$24.64$24.11$24.381,173,200—————
2019-07-08$24.18$24.64$24.18$24.54530,400—————
2019-07-05$24.27$24.39$23.75$24.25802,900—————
2019-07-03$24.25$24.65$24.25$24.45432,700—————
2019-07-02$23.53$24.33$23.47$24.25957,600—————
2019-07-01$24.01$24.10$22.80$23.411,365,300—————
2019-06-28$23.64$24.33$23.55$23.784,766,800—————
2019-06-27$23.15$23.65$23.12$23.64593,100———$0.23—
2019-06-26$24.21$24.33$23.29$23.30961,600—————
2019-06-25$24.76$24.93$24.21$24.28614,100—————
2019-06-24$24.82$24.83$24.53$24.66800,400—————
2019-06-21$24.93$24.93$24.44$24.671,420,400—————
2019-06-20$25.16$25.30$24.96$25.011,156,700—————
2019-06-19$24.56$25.06$24.24$25.00895,200—————
2019-06-18$24.87$24.99$24.49$24.64496,700—————
2019-06-17$24.35$24.88$24.35$24.67634,900—————
2019-06-14$24.33$24.59$24.26$24.36595,600—————
2019-06-13$24.38$24.49$24.14$24.36435,800—————
2019-06-12$24.04$24.36$23.93$24.29752,100—————
2019-06-11$24.07$24.17$23.70$24.06508,700—————
2019-06-10$24.19$24.29$23.99$24.02400,500—————
2019-06-07$24.26$24.35$24.02$24.191,119,100—————
2019-06-06$24.27$24.37$23.95$24.10776,700—————
2019-06-05$23.76$24.29$23.65$24.28964,800—————
2019-06-04$24.23$24.34$23.27$23.621,090,000—————
2019-06-03$24.34$24.43$24.00$24.23935,700—————
2019-05-31$24.07$24.45$23.80$24.31996,700—————
2019-05-30$24.52$24.71$24.38$24.481,032,800—————
2019-05-29$25.23$25.27$24.35$24.47801,300—————
2019-05-28$25.25$25.50$24.89$24.931,353,500—————
2019-05-24$25.39$25.48$25.17$25.281,020,200—————
2019-05-23$25.25$25.52$25.08$25.24520,100—————
2019-05-22$25.30$25.47$25.22$25.31618,900—————
2019-05-21$24.98$25.33$24.97$25.32505,900—————
2019-05-20$25.27$25.32$24.75$24.90609,800—————
2019-05-17$25.26$25.39$25.04$25.31511,200—————
2019-05-16$25.13$25.54$25.13$25.25884,000—————
2019-05-15$25.11$25.44$25.08$25.23815,100—————
2019-05-14$25.12$25.19$24.82$25.14775,100—————
2019-05-13$24.59$25.14$24.52$25.01836,000—————
2019-05-10$24.20$24.71$24.07$24.711,621,600—————
2019-05-09$24.24$24.44$23.93$24.201,046,400—————
2019-05-08$23.99$24.50$23.85$24.19840,200—————
2019-05-07$24.51$24.66$23.93$24.03811,900—————
2019-05-06$24.60$24.65$24.26$24.57749,800—————
2019-05-03$24.39$24.69$24.26$24.61669,600—————
2019-05-02$24.21$24.57$24.05$24.28571,700—————
2019-05-01$24.26$24.61$24.15$24.231,407,000—————
2019-04-30$23.95$24.35$23.87$24.251,914,700—————
2019-04-29$23.94$24.12$23.77$23.85665,500—————
2019-04-26$23.75$24.10$23.72$23.97662,300—————
2019-04-25$23.72$23.75$23.27$23.70701,900—————
2019-04-24$23.77$23.93$23.62$23.77646,900—————
2019-04-23$23.21$23.83$23.08$23.701,240,200—————
2019-04-22$23.36$23.38$22.86$23.14909,600—————
2019-04-18$23.07$23.44$22.93$23.391,086,000—————
2019-04-17$23.41$23.48$22.81$23.081,416,900—————
2019-04-16$24.03$24.04$23.35$23.44981,700—————
2019-04-15$24.35$24.41$23.89$24.00519,700—————
2019-04-12$24.25$24.43$24.09$24.291,227,300—————
2019-04-11$23.94$24.36$23.87$24.285,297,600—————
2019-04-10$23.53$23.93$23.53$23.89740,100—————
2019-04-09$23.47$23.80$23.42$23.49597,900—————
2019-04-08$23.57$23.57$23.27$23.37650,200—————
2019-04-05$23.42$23.63$23.31$23.60630,000—————
2019-04-04$23.37$23.46$23.08$23.36734,300—————
2019-04-03$23.29$23.37$23.10$23.35580,500—————
2019-04-02$23.37$23.39$22.70$23.311,014,100—————
2019-04-01$23.36$23.42$22.92$23.34628,100—————
2019-03-29$23.47$23.62$23.29$23.46984,900—————
2019-03-28$23.38$23.47$23.13$23.43560,200———$0.23—
2019-03-27$23.71$23.71$23.31$23.53682,200—————
2019-03-26$23.79$23.83$23.56$23.71716,200—————
2019-03-25$23.43$23.86$23.23$23.63922,000—————
2019-03-22$23.91$24.05$23.42$23.43672,000—————
2019-03-21$23.16$24.00$23.13$23.86722,100—————
2019-03-20$23.10$23.44$22.89$23.221,112,600—————
2019-03-19$23.46$23.64$23.06$23.13781,700—————
2019-03-18$23.90$23.90$23.31$23.381,040,400—————
2019-03-15$24.03$24.10$23.78$23.871,177,700—————
2019-03-14$24.03$24.07$23.89$23.97569,400—————
2019-03-13$23.74$24.09$23.74$23.97705,400—————
2019-03-12$23.63$23.82$23.56$23.71571,700—————
2019-03-11$23.21$23.63$23.14$23.56839,600—————
2019-03-08$22.85$23.30$22.85$23.22725,700—————
2019-03-07$22.78$23.22$22.73$22.861,337,600—————
2019-03-06$22.66$22.81$22.49$22.721,632,800—————
2019-03-05$22.34$22.72$22.27$22.651,012,400—————
2019-03-04$22.34$22.51$22.09$22.401,490,700—————
2019-03-01$22.43$22.48$21.97$22.33760,900—————
2019-02-28$22.37$22.75$22.33$22.34728,700—————
2019-02-27$22.59$22.62$22.16$22.47491,200—————
2019-02-26$22.78$22.86$22.55$22.69608,200—————
2019-02-25$22.91$23.02$22.48$22.67632,600—————
2019-02-22$22.85$23.21$22.80$22.841,924,500—————
2019-02-21$22.52$22.85$22.40$22.79727,100—————
2019-02-20$22.54$22.69$22.29$22.60786,500—————
2019-02-19$22.49$22.84$22.35$22.561,038,500—————
2019-02-15$22.21$22.45$22.01$22.42874,800—————
2019-02-14$22.46$22.87$21.94$22.161,184,800—————
2019-02-13$21.80$22.07$21.52$22.031,184,800—————
2019-02-12$22.65$22.66$21.72$21.851,126,800—————
2019-02-11$22.21$22.66$22.10$22.63896,000—————
2019-02-08$22.21$22.41$21.99$22.18549,000—————
2019-02-07$21.93$22.45$21.75$22.33854,900—————
2019-02-06$22.00$22.00$21.70$21.85303,800—————
2019-02-05$22.04$22.08$21.75$22.00920,500—————
2019-02-04$21.79$22.07$21.54$22.03812,600—————
2019-02-01$21.96$22.13$21.54$21.721,356,500—————
2019-01-31$21.92$21.99$21.67$21.98673,100—————
2019-01-30$21.69$22.21$21.58$21.92942,800—————
2019-01-29$21.35$21.75$21.35$21.68869,900—————
2019-01-28$21.13$21.47$21.05$21.381,163,600—————
2019-01-25$20.77$21.16$20.75$21.151,275,200—————
2019-01-24$20.63$20.89$20.41$20.74492,200—————
2019-01-23$20.10$20.58$20.01$20.571,011,700—————
2019-01-22$20.24$20.28$19.88$20.07538,300—————
2019-01-18$20.70$20.70$20.15$20.22725,900—————
2019-01-17$20.43$20.72$20.39$20.66879,000—————
2019-01-16$20.32$20.59$20.32$20.53884,600—————
2019-01-15$19.99$20.42$19.95$20.33634,600—————
2019-01-14$19.85$20.00$19.71$19.95898,800—————
2019-01-11$19.86$20.10$19.58$19.901,719,200—————
2019-01-10$19.30$19.88$19.24$19.753,083,100—————
2019-01-09$19.34$19.46$18.92$19.381,102,100—————
2019-01-08$18.86$18.99$18.46$18.911,744,000—————
2019-01-07$18.45$18.73$18.41$18.49671,700—————
2019-01-04$18.17$18.56$18.08$18.41728,300—————
2019-01-03$17.93$18.42$17.86$18.15673,700—————
2019-01-02$18.28$18.28$17.71$17.89918,100—————
2018-12-31$18.57$18.57$18.09$18.46919,000—————
2018-12-28$18.41$18.56$18.06$18.491,833,600———$0.20—
2018-12-27$18.51$18.64$17.85$18.451,115,100—————
2018-12-26$18.07$18.71$17.75$18.68823,800—————
2018-12-24$18.72$18.92$18.05$18.05623,600—————
2018-12-21$19.38$19.70$18.63$18.692,401,100—————
2018-12-20$19.30$19.65$19.13$19.351,142,600—————
2018-12-19$20.03$20.30$19.51$19.561,209,400—————
2018-12-18$19.79$20.25$19.79$20.00660,900—————
2018-12-17$20.44$20.60$19.62$19.72883,300—————
2018-12-14$20.16$20.52$20.12$20.44649,200—————
2018-12-13$19.89$20.36$19.85$20.27654,300—————
2018-12-12$20.19$20.34$19.76$19.851,117,900—————
2018-12-11$20.29$20.56$20.13$20.151,201,700—————
2018-12-10$20.31$20.38$20.04$20.25986,600—————
2018-12-07$20.10$20.26$19.96$20.16856,800—————
2018-12-06$19.68$20.22$19.36$20.20989,300—————
2018-12-04$20.53$20.65$19.73$19.811,709,200—————
2018-12-03$20.20$20.37$19.91$20.351,187,400—————
2018-11-30$19.96$20.17$19.80$20.021,537,200—————
2018-11-29$19.59$20.00$19.55$19.881,751,100—————
2018-11-28$19.40$19.49$19.23$19.41616,600—————
2018-11-27$19.28$19.45$19.19$19.35469,500—————
2018-11-26$19.57$19.58$19.17$19.26478,300—————
2018-11-23$19.04$19.57$18.85$19.49651,800—————
2018-11-21$19.26$19.36$19.09$19.09529,000—————
2018-11-20$19.27$19.54$19.18$19.26674,300—————
2018-11-19$19.43$19.66$19.11$19.31472,400—————
2018-11-16$18.81$19.42$18.81$19.41932,700—————
2018-11-15$19.25$19.25$18.68$18.98733,700—————
2018-11-14$19.36$19.48$19.17$19.28668,700—————
2018-11-13$19.50$19.75$19.06$19.19489,500—————
2018-11-12$19.42$19.86$19.39$19.53561,300—————
2018-11-09$19.60$19.68$19.26$19.38818,200—————
2018-11-08$19.32$19.67$19.24$19.66967,700—————
2018-11-07$19.15$19.32$18.92$19.30995,600—————
2018-11-06$18.70$19.09$18.11$18.961,570,800—————
2018-11-05$17.64$18.24$17.64$18.04740,400—————
2018-11-02$17.90$17.94$17.34$17.54701,200—————
2018-11-01$17.65$17.92$17.49$17.90630,900—————
2018-10-31$18.09$18.09$17.63$17.66574,300—————
2018-10-30$17.89$18.38$17.82$18.08769,500—————
2018-10-29$17.92$18.17$17.72$17.90746,900—————
2018-10-26$17.74$17.76$17.12$17.741,414,800—————
2018-10-25$17.56$17.88$17.17$17.81751,200—————
2018-10-24$17.34$17.61$17.28$17.55646,300—————
2018-10-23$17.13$17.40$16.94$17.21500,300—————
2018-10-22$17.40$17.81$17.20$17.22271,800—————
2018-10-19$17.28$17.41$17.20$17.39460,300—————
2018-10-18$17.29$17.54$17.25$17.30247,900—————
2018-10-17$17.42$17.48$17.18$17.31474,700—————
2018-10-16$17.03$17.51$16.89$17.45439,400—————
2018-10-15$16.82$17.15$16.81$16.99312,600—————
2018-10-12$17.15$17.15$16.68$16.80607,000—————
2018-10-11$17.53$17.58$16.89$16.97723,100—————
2018-10-10$17.50$17.97$17.50$17.53494,700—————
2018-10-09$17.35$17.66$17.33$17.60438,000—————
2018-10-08$17.17$17.50$17.17$17.38427,200—————
2018-10-05$17.04$17.22$16.95$17.14356,500—————
2018-10-04$17.03$17.12$16.83$17.01776,500—————
2018-10-03$17.34$17.45$17.04$17.12277,800—————
2018-10-02$17.42$17.57$17.24$17.35282,100—————
2018-10-01$17.70$17.88$17.37$17.40346,300—————
2018-09-28$17.26$17.71$17.26$17.71461,500—————
2018-09-27$17.01$17.28$16.97$17.27294,700———$0.20—
2018-09-26$17.35$17.44$17.07$17.10692,700—————
2018-09-25$17.52$17.64$17.41$17.42443,500—————
2018-09-24$17.91$17.97$17.36$17.45643,400—————
2018-09-21$17.99$18.06$17.83$17.931,092,300—————
2018-09-20$17.84$18.03$17.65$17.99369,900—————
2018-09-19$18.15$18.17$17.77$17.80584,000—————
2018-09-18$18.29$18.42$18.05$18.15292,500—————
2018-09-17$18.16$18.31$18.01$18.29714,100—————
2018-09-14$18.22$18.31$18.02$18.22466,300—————
2018-09-13$18.18$18.39$18.12$18.36439,500—————
2018-09-12$18.02$18.27$17.99$18.16497,100—————
2018-09-11$17.98$18.06$17.79$18.00453,700—————
2018-09-10$17.97$18.14$17.95$17.98271,900—————
2018-09-07$18.17$18.17$17.80$17.92316,800—————
2018-09-06$18.15$18.29$18.14$18.22233,700—————
2018-09-05$18.10$18.21$17.99$18.14610,300—————
2018-09-04$18.44$18.49$18.10$18.14293,300—————
2018-08-31$18.44$18.55$18.37$18.45285,300—————
2018-08-30$18.44$18.53$18.31$18.45182,000—————
2018-08-29$18.52$18.59$18.35$18.44576,500—————
2018-08-28$18.32$18.52$18.20$18.50424,300—————
2018-08-27$18.40$18.47$18.23$18.29343,800—————
2018-08-24$18.26$18.41$18.16$18.38312,400—————
2018-08-23$18.34$18.45$18.25$18.30336,000—————
2018-08-22$18.40$18.49$18.15$18.36261,100—————
2018-08-21$18.22$18.50$18.14$18.43576,700—————
2018-08-20$18.23$18.32$18.05$18.15678,900—————
2018-08-17$18.04$18.18$17.97$18.121,186,900—————
2018-08-16$17.91$18.14$17.81$18.09792,200—————
2018-08-15$17.83$17.98$17.65$17.922,080,800—————
2018-08-14$17.49$18.01$17.49$17.86779,900—————
2018-08-13$17.46$17.54$17.31$17.50497,200—————
2018-08-10$17.66$17.79$17.36$17.381,203,600—————
2018-08-09$17.66$17.81$17.64$17.66470,000—————
2018-08-08$17.74$17.77$17.49$17.64394,800—————
2018-08-07$17.88$17.88$17.61$17.72764,300—————
2018-08-06$17.65$17.97$17.55$17.86643,600—————
2018-08-03$17.13$17.86$17.05$17.62802,600—————
2018-08-02$17.60$17.60$16.76$17.03715,100—————
2018-08-01$16.83$17.09$16.57$17.06567,100—————
2018-07-31$16.59$16.97$16.59$16.91439,300—————
2018-07-30$16.43$16.67$16.29$16.60236,700—————
2018-07-27$16.87$16.92$16.30$16.46364,500—————
2018-07-26$16.81$17.06$16.81$16.84585,900—————
2018-07-25$16.69$16.96$16.69$16.81513,000—————
2018-07-24$16.96$16.96$16.66$16.70536,100—————
2018-07-23$17.00$17.02$16.76$16.91488,200—————
2018-07-20$17.23$17.31$16.88$17.00483,000—————
2018-07-19$16.84$17.40$16.79$17.30468,800—————
2018-07-18$16.82$16.89$16.64$16.88352,700—————
2018-07-17$16.99$17.09$16.85$16.87351,100—————
2018-07-16$16.86$17.01$16.70$16.93269,700—————
2018-07-13$17.15$17.25$16.88$16.90253,200—————
2018-07-12$17.25$17.34$17.02$17.12464,000—————
2018-07-11$17.15$17.42$17.12$17.281,680,700—————
2018-07-10$17.09$17.26$17.05$17.161,135,200—————
2018-07-09$17.27$17.28$16.94$17.13622,100—————
2018-07-06$17.36$17.49$17.22$17.28384,400—————
2018-07-05$17.19$17.29$17.05$17.29652,400—————
2018-07-03$17.00$17.22$16.91$17.12520,500—————
2018-07-02$16.69$17.02$16.65$17.02521,900—————
2018-06-29$16.88$16.95$16.67$16.69433,800—————
2018-06-28$16.74$16.99$16.72$16.88405,200———$0.41—
2018-06-27$17.04$17.13$16.91$16.95441,200—————
2018-06-26$17.13$17.13$16.85$17.01456,500—————
2018-06-25$17.07$17.25$16.81$17.07999,200—————
2018-06-22$16.85$17.03$16.68$16.952,936,000—————
2018-06-21$16.87$16.89$16.69$16.77888,000—————
2018-06-20$16.57$16.93$16.57$16.83374,700—————
2018-06-19$16.78$16.88$16.57$16.58406,900—————
2018-06-18$16.74$16.80$16.57$16.79364,100—————
2018-06-15$16.65$17.00$16.65$16.83795,100—————
2018-06-14$16.42$16.79$16.37$16.68452,100—————
2018-06-13$16.77$16.91$16.33$16.38464,900—————
2018-06-12$16.59$16.86$16.52$16.77514,300—————
2018-06-11$16.58$16.66$16.53$16.58212,800—————
2018-06-08$16.64$16.77$16.51$16.68294,600—————
2018-06-07$16.71$16.79$16.59$16.64364,300—————
2018-06-06$16.60$16.72$16.50$16.69369,800—————
2018-06-05$16.85$16.88$16.61$16.65943,700—————
2018-06-04$16.60$16.87$16.47$16.85869,700—————
2018-06-01$16.49$16.62$16.34$16.57558,300—————
2018-05-31$16.55$16.58$16.43$16.49588,000—————
2018-05-30$16.22$16.50$16.09$16.44817,600—————
2018-05-29$15.98$16.27$15.90$16.201,174,100—————
2018-05-25$15.89$16.07$15.80$16.01408,600—————
2018-05-24$15.91$15.99$15.80$15.93690,700—————
2018-05-23$15.52$15.88$15.46$15.851,873,100—————
2018-05-22$15.44$15.66$15.27$15.49566,300—————
2018-05-21$15.31$15.58$15.12$15.46565,800—————
2018-05-18$15.29$15.38$15.22$15.26580,000—————
2018-05-17$15.19$15.31$15.07$15.19468,800—————
2018-05-16$15.06$15.37$15.03$15.27820,000—————
2018-05-15$15.05$15.33$14.85$15.01960,400—————
2018-05-14$15.13$15.33$15.01$15.121,088,200—————
2018-05-11$15.34$15.42$15.01$15.08745,900—————
2018-05-10$15.26$15.55$15.16$15.311,393,200—————
2018-05-09$14.50$15.31$14.41$15.162,087,300—————
2018-05-08$14.04$14.16$13.90$14.01728,100—————
2018-05-07$13.76$14.10$13.73$14.09496,600—————
2018-05-04$13.60$13.85$13.60$13.73665,900—————
2018-05-03$13.50$13.65$13.30$13.60374,100—————
2018-05-02$13.54$13.61$13.28$13.48490,200—————
2018-05-01$13.24$13.67$13.24$13.60684,000—————
2018-04-30$13.27$13.31$13.12$13.21700,800—————
2018-04-27$13.00$13.32$12.96$13.26643,600—————
2018-04-26$12.95$13.06$12.89$12.97590,600—————
2018-04-25$12.87$12.95$12.77$12.91594,100—————
2018-04-24$12.87$12.97$12.80$12.88680,400—————
2018-04-23$12.96$12.98$12.73$12.87489,800—————
2018-04-20$13.19$13.23$12.91$12.93632,100—————
2018-04-19$13.44$13.44$13.11$13.21596,500—————
2018-04-18$13.64$13.70$13.46$13.47526,100—————
2018-04-17$13.44$13.69$13.38$13.61509,600—————
2018-04-16$13.21$13.49$13.18$13.41632,500—————
2018-04-13$13.16$13.53$12.97$13.24887,900—————
2018-04-12$13.40$13.40$13.11$13.12589,800—————
2018-04-11$13.37$13.55$13.34$13.39752,300—————
2018-04-10$13.54$13.54$13.28$13.37635,100—————
2018-04-09$13.67$13.67$13.42$13.43622,800—————
2018-04-06$13.51$13.74$13.43$13.63514,800—————
2018-04-05$13.64$13.64$13.40$13.52584,400—————
2018-04-04$13.08$13.71$13.05$13.571,158,300—————
2018-04-03$13.19$13.36$13.01$13.15849,800—————
2018-04-02$13.42$13.84$13.07$13.16643,900—————
2018-03-29$13.56$13.76$13.34$13.40915,300—————
2018-03-28$13.20$13.59$13.13$13.471,074,100———$0.20—
2018-03-27$13.41$13.59$13.19$13.341,081,300—————
2018-03-26$13.63$13.81$13.27$13.44801,000—————
2018-03-23$13.85$13.87$13.46$13.461,018,200—————
2018-03-22$13.73$14.15$13.73$13.80790,300—————
2018-03-21$14.08$14.17$13.80$13.81563,100—————
2018-03-20$14.16$14.30$14.07$14.14705,400—————
2018-03-19$14.17$14.22$13.96$14.20427,400—————
2018-03-16$14.02$14.26$13.88$14.241,115,400—————
2018-03-15$13.93$14.02$13.77$14.01587,800—————
2018-03-14$14.08$14.17$13.86$13.89655,000—————
2018-03-13$14.07$14.28$13.90$13.99660,400—————
2018-03-12$13.66$14.04$13.62$14.03628,800—————
2018-03-09$13.79$13.79$13.48$13.69679,200—————
2018-03-08$13.90$13.90$13.67$13.75516,400—————
2018-03-07$13.28$13.89$13.26$13.87599,600—————
2018-03-06$13.53$13.55$13.30$13.43809,100—————
2018-03-05$13.20$13.50$13.04$13.451,049,500—————
2018-03-02$13.30$13.30$12.96$13.21874,800—————
2018-03-01$13.28$13.58$13.18$13.401,176,800—————
2018-02-28$14.30$14.45$13.18$13.251,834,400—————
2018-02-27$14.51$14.71$14.29$14.29829,600—————
2018-02-26$14.95$14.95$14.51$14.62664,000—————
2018-02-23$14.80$14.94$14.67$14.90513,600—————
2018-02-22$15.04$15.09$14.79$14.80774,800—————
2018-02-21$14.77$15.05$14.68$14.85427,600—————
2018-02-20$15.09$15.19$14.72$14.77332,800—————
2018-02-16$15.01$15.29$14.94$15.19628,900—————
2018-02-15$14.87$15.14$14.75$14.97443,400—————
2018-02-14$14.80$14.85$14.60$14.76424,800—————
2018-02-13$14.68$14.97$14.60$14.96461,800—————
2018-02-12$15.05$15.05$14.30$14.76663,100—————
2018-02-09$14.82$15.18$14.72$15.041,419,300—————
2018-02-08$15.05$15.18$14.69$14.701,341,400—————
2018-02-07$15.15$15.34$14.99$15.07794,800—————
2018-02-06$14.97$15.30$14.82$15.131,014,700—————
2018-02-05$15.35$15.52$15.06$15.14911,500—————
2018-02-02$15.31$15.50$15.05$15.37496,900—————
2018-02-01$15.88$15.95$15.32$15.35499,000—————
2018-01-31$15.49$15.90$15.40$15.891,027,500—————
2018-01-30$15.58$15.69$15.37$15.40610,200—————
2018-01-29$15.67$15.71$15.45$15.62403,300—————
2018-01-26$15.87$15.87$15.62$15.75626,500—————
2018-01-25$15.71$15.90$15.69$15.78810,200—————
2018-01-24$15.73$15.85$15.56$15.67796,900—————
2018-01-23$15.48$15.74$15.44$15.711,427,400—————
2018-01-22$15.55$15.56$15.36$15.52659,500—————
2018-01-19$15.32$15.55$15.32$15.53845,800—————
2018-01-18$15.65$15.71$15.31$15.35587,800—————
2018-01-17$15.47$15.65$15.45$15.60956,000—————
2018-01-16$15.50$15.69$15.40$15.42987,300—————
2018-01-12$15.65$15.74$15.39$15.43648,000—————
2018-01-11$15.87$15.93$15.65$15.69639,600—————
2018-01-10$15.94$16.05$15.68$15.87814,300—————
2018-01-09$16.26$16.26$15.96$16.09661,600—————
2018-01-08$16.23$16.36$16.07$16.27559,400—————
2018-01-05$16.25$16.46$16.16$16.25824,800—————
2018-01-04$16.55$16.57$16.12$16.20606,400—————
2018-01-03$16.91$17.01$16.50$16.57546,400—————
2018-01-02$16.81$17.16$16.70$16.93507,200—————
2017-12-29$16.83$16.93$16.74$16.76623,800—————
2017-12-28$16.69$16.85$16.59$16.81588,200———$0.18—
2017-12-27$17.02$17.11$16.77$16.79277,400—————
2017-12-26$16.98$17.13$16.87$16.99329,600—————
2017-12-22$17.03$17.15$16.87$16.99369,700—————
2017-12-21$17.41$17.42$16.93$16.97611,300—————
2017-12-20$17.66$17.74$17.32$17.33646,600—————
2017-12-19$18.27$18.43$17.63$17.69638,700—————
2017-12-18$17.85$18.25$17.79$17.89579,100—————
2017-12-15$17.64$17.84$17.53$17.732,038,200—————
2017-12-14$17.77$17.84$17.61$17.65497,600—————
2017-12-13$17.61$17.88$17.61$17.76364,700—————
2017-12-12$17.64$17.82$17.55$17.61422,100—————
2017-12-11$17.69$17.76$17.59$17.63331,700—————
2017-12-08$17.74$17.85$17.63$17.70406,400—————
2017-12-07$17.70$17.87$17.60$17.73461,500—————
2017-12-06$17.81$17.81$17.60$17.69279,400—————
2017-12-05$17.79$18.00$17.70$17.75335,000—————
2017-12-04$18.12$18.19$17.76$17.83463,800—————
2017-12-01$18.23$18.23$17.72$18.05557,200—————
2017-11-30$18.52$18.56$18.15$18.22910,400—————
2017-11-29$18.62$18.71$18.40$18.43476,300—————
2017-11-28$18.62$18.77$18.46$18.66360,600—————
2017-11-27$18.75$18.90$18.58$18.64321,500—————
2017-11-24$18.77$18.85$18.65$18.70192,400—————
2017-11-22$18.80$18.98$18.64$18.76254,600—————
2017-11-21$18.64$18.88$18.48$18.87783,000—————
2017-11-20$18.62$18.69$18.49$18.55502,100—————
2017-11-17$18.60$18.80$18.57$18.64396,600—————
2017-11-16$18.48$18.88$18.43$18.68439,200—————
2017-11-15$18.67$18.67$18.41$18.48450,900—————
2017-11-14$18.68$18.81$18.63$18.68383,000—————
2017-11-13$18.75$18.86$18.61$18.70388,600—————
2017-11-10$18.61$18.83$18.59$18.65423,000—————
2017-11-09$19.21$19.33$18.53$18.77810,500—————
2017-11-08$19.51$19.71$19.34$19.51364,800—————
2017-11-07$19.61$19.76$19.35$19.63230,300—————
2017-11-06$19.38$19.68$19.38$19.55245,400—————
2017-11-03$19.17$19.42$18.97$19.36247,800—————
2017-11-02$19.01$19.42$18.95$19.21282,900—————
2017-11-01$18.93$19.18$18.82$19.11387,100—————
2017-10-31$19.11$19.11$18.56$18.90488,500—————
2017-10-30$19.28$19.31$18.99$19.10379,200—————
2017-10-27$19.02$19.47$18.89$19.31360,300—————
2017-10-26$18.92$19.00$18.80$18.95277,700—————
2017-10-25$18.76$19.00$18.63$18.89249,400—————
2017-10-24$19.12$19.17$18.79$18.79296,500—————
2017-10-23$19.21$19.25$19.09$19.11339,500—————
2017-10-20$19.34$19.39$19.16$19.29347,000—————
2017-10-19$19.42$19.47$19.15$19.23378,900—————
2017-10-18$19.17$19.47$19.11$19.46282,800—————
2017-10-17$19.03$19.17$18.99$19.16266,200—————
2017-10-16$18.96$19.07$18.89$19.05320,800—————
2017-10-13$19.04$19.13$18.81$19.04455,900—————
2017-10-12$18.76$18.95$18.70$18.94262,300—————
2017-10-11$18.92$18.99$18.76$18.77463,000—————
2017-10-10$18.92$18.99$18.68$18.87241,900—————
2017-10-09$18.73$19.01$18.73$18.89332,600—————
2017-10-06$18.95$19.40$18.68$18.73549,000—————
2017-10-05$19.28$19.28$18.94$18.97350,300—————
2017-10-04$19.46$19.55$19.11$19.18414,000—————
2017-10-03$19.35$19.50$19.19$19.50410,800—————
2017-10-02$19.15$19.32$18.99$19.30635,600—————
2017-09-29$19.02$19.10$18.77$19.04381,900—————
2017-09-28$18.76$18.95$18.66$18.95314,900———$0.18—
2017-09-27$18.84$18.93$18.56$18.89448,300—————
2017-09-26$18.98$18.98$18.77$18.82513,800—————
2017-09-25$18.71$19.08$18.70$18.93343,400—————
2017-09-22$19.15$19.15$18.77$18.84252,700—————
2017-09-21$19.09$19.22$18.98$19.03602,200—————
2017-09-20$19.25$19.30$18.93$19.05409,900—————
2017-09-19$19.56$19.56$19.11$19.25485,900—————
2017-09-18$19.65$19.74$19.44$19.51630,500—————
2017-09-15$19.57$19.64$19.33$19.591,639,800—————
2017-09-14$19.26$19.55$19.12$19.51459,900—————
2017-09-13$19.32$19.44$19.17$19.27347,900—————
2017-09-12$19.70$19.72$19.26$19.32332,200—————
2017-09-11$19.55$19.82$19.48$19.68606,400—————
2017-09-08$19.28$19.60$19.23$19.46330,400—————
2017-09-07$19.37$19.39$19.08$19.28662,400—————
2017-09-06$19.34$19.50$19.23$19.29725,200—————
2017-09-05$19.43$19.60$19.27$19.31556,400—————
2017-09-01$19.33$19.44$19.25$19.40428,500—————
2017-08-31$19.17$19.58$19.16$19.29922,700—————
2017-08-30$18.98$19.18$18.94$19.15451,300—————
2017-08-29$18.92$19.22$18.91$19.05500,500—————
2017-08-28$19.22$19.35$18.79$18.93772,100—————
2017-08-25$19.40$19.46$19.00$19.20526,900—————
2017-08-24$19.33$19.49$19.16$19.33714,800—————
2017-08-23$19.21$19.50$19.11$19.29384,400—————
2017-08-22$19.39$19.49$19.03$19.18687,900—————
2017-08-21$18.86$19.42$18.84$19.36838,200—————
2017-08-18$18.75$18.97$18.67$18.86489,500—————
2017-08-17$18.90$19.02$18.80$18.87424,100—————
2017-08-16$18.50$19.14$18.50$18.93497,000—————
2017-08-15$18.38$18.59$18.26$18.49518,500—————
2017-08-14$18.08$18.52$18.07$18.48405,100—————
2017-08-11$17.97$18.10$17.81$18.00446,000—————
2017-08-10$18.15$18.17$17.94$17.94268,400—————
2017-08-09$18.18$18.18$17.97$18.16321,800—————
2017-08-08$18.11$18.26$18.07$18.19222,800—————
2017-08-07$18.14$18.19$17.95$18.12277,100—————
2017-08-04$18.36$18.43$18.02$18.19450,600—————
2017-08-03$17.90$18.48$17.81$18.35428,400—————
2017-08-02$18.07$18.32$18.00$18.07368,300—————
2017-08-01$18.30$18.34$18.00$18.25316,600—————
2017-07-31$18.07$18.25$17.93$18.24353,500—————
2017-07-28$18.09$18.26$17.90$18.06479,000—————
2017-07-27$18.34$18.34$18.08$18.12470,200—————
2017-07-26$18.25$18.46$18.21$18.34303,900—————
2017-07-25$18.28$18.32$18.16$18.29459,100—————
2017-07-24$18.38$18.43$18.20$18.28397,400—————
2017-07-21$18.45$18.49$18.22$18.33508,300—————
2017-07-20$18.30$18.45$18.20$18.30410,500—————
2017-07-19$18.19$18.40$18.11$18.19366,500—————
2017-07-18$18.22$18.33$18.10$18.19213,500—————
2017-07-17$18.25$18.37$18.15$18.23274,100—————
2017-07-14$18.22$18.40$18.19$18.26347,800—————
2017-07-13$18.22$18.23$18.02$18.13249,400—————
2017-07-12$18.16$18.32$18.09$18.23215,500—————
2017-07-11$17.91$18.05$17.88$18.03348,900—————
2017-07-10$18.22$18.24$17.91$17.93255,800—————
2017-07-07$18.16$18.30$18.10$18.24318,600—————
2017-07-06$18.32$18.52$18.10$18.14326,000—————
2017-07-05$18.87$18.90$18.50$18.55555,300—————
2017-07-03$18.58$18.88$18.54$18.85386,000—————
2017-06-30$18.54$18.67$18.39$18.54713,200—————
2017-06-29$18.94$19.05$18.42$18.47402,600—————
2017-06-28$18.80$19.22$18.73$19.08552,500———$0.37—
2017-06-27$19.52$19.57$18.92$18.99707,200—————
2017-06-26$19.66$19.67$19.39$19.511,389,100—————
2017-06-23$19.48$19.86$19.46$19.601,811,600—————
2017-06-22$19.33$19.50$19.24$19.46524,500—————
2017-06-21$19.31$19.50$19.21$19.29380,900—————
2017-06-20$19.21$19.43$19.14$19.28513,900—————
2017-06-19$19.49$19.49$19.22$19.43477,200—————
2017-06-16$18.85$19.34$18.80$19.331,079,800—————
2017-06-15$18.92$19.15$18.86$19.01400,000—————
2017-06-14$19.03$19.20$18.92$19.02834,400—————
2017-06-13$18.92$18.99$18.73$18.94616,100—————
2017-06-12$18.60$18.93$18.50$18.921,515,500—————
2017-06-09$18.24$18.67$18.19$18.542,442,400—————
2017-06-08$18.25$18.33$17.99$18.23379,500—————
2017-06-07$18.18$18.31$18.05$18.23337,300—————
2017-06-06$18.46$18.62$18.17$18.19429,400—————
2017-06-05$18.80$18.80$18.31$18.54379,000—————
2017-06-02$18.54$18.87$18.54$18.76754,600—————
2017-06-01$18.21$18.48$18.02$18.48851,700—————
2017-05-31$18.12$18.35$17.84$18.251,578,600—————
2017-05-30$18.31$18.33$18.06$18.10580,800—————
2017-05-26$18.33$18.45$18.14$18.35352,700—————
2017-05-25$18.44$18.53$18.29$18.36356,000—————
2017-05-24$18.43$18.76$18.37$18.46661,600—————
2017-05-23$18.49$18.56$18.40$18.47363,900—————
2017-05-22$18.48$18.55$18.27$18.42548,300—————
2017-05-19$18.46$18.66$18.34$18.44700,900—————
2017-05-18$18.18$18.54$18.06$18.46554,100—————
2017-05-17$17.93$18.45$17.86$18.25662,700—————
2017-05-16$18.07$18.10$17.79$18.05604,300—————
2017-05-15$17.80$18.06$17.74$17.87443,500—————
2017-05-12$17.67$17.95$17.49$17.821,560,400—————
2017-05-11$17.34$17.76$17.21$17.70736,200—————
2017-05-10$17.10$17.56$17.05$17.39586,200—————
2017-05-09$17.15$17.19$16.86$17.10535,700—————
2017-05-08$17.03$17.25$16.99$17.14836,300—————
2017-05-05$16.60$17.06$16.60$16.98711,100—————
2017-05-04$16.56$16.67$16.26$16.58655,600—————
2017-05-03$16.00$16.94$15.25$16.59925,200—————
2017-05-02$17.13$17.22$16.75$16.84381,200—————
2017-05-01$16.68$17.14$16.65$17.111,012,800—————
2017-04-28$17.81$17.83$16.99$17.021,113,700—————
2017-04-27$17.84$17.91$17.81$17.88324,100—————
2017-04-26$17.77$17.88$17.65$17.81419,000—————
2017-04-25$17.63$17.87$17.63$17.77676,500—————
2017-04-24$17.99$17.99$17.45$17.67289,600—————
2017-04-21$17.85$17.87$17.58$17.83417,500—————
2017-04-20$17.69$17.83$17.57$17.77479,600—————
2017-04-19$17.60$17.74$17.49$17.59328,900—————
2017-04-18$17.44$17.57$17.43$17.57245,700—————
2017-04-17$17.33$17.52$17.30$17.46388,700—————
2017-04-13$17.59$17.84$17.30$17.33475,000—————
2017-04-12$17.58$17.65$17.42$17.48432,000—————
2017-04-11$17.51$17.71$17.51$17.61435,600—————
2017-04-10$17.59$17.59$17.37$17.51665,100—————
2017-04-07$17.22$17.60$17.20$17.51854,500—————
2017-04-06$17.05$17.30$16.98$17.24440,900—————
2017-04-05$17.01$17.15$16.88$17.031,046,000—————
2017-04-04$16.79$16.98$16.70$16.88635,400—————
2017-04-03$16.83$16.90$16.58$16.79440,700—————
2017-03-31$16.70$16.97$16.66$16.82639,500—————
2017-03-30$16.48$16.75$16.34$16.641,067,000—————
2017-03-29$15.95$16.33$15.86$16.33527,200———$0.18—
2017-03-28$15.93$16.10$15.75$16.08523,800—————
2017-03-27$15.96$16.05$15.87$15.93463,600—————
2017-03-24$15.88$16.07$15.83$15.982,067,800—————
2017-03-23$15.88$16.00$15.77$15.85572,100—————
2017-03-22$15.70$15.87$15.65$15.87336,500—————
2017-03-21$15.84$15.84$15.57$15.66353,900—————
2017-03-20$15.90$16.00$15.64$15.73275,500—————
2017-03-17$15.68$15.93$15.60$15.881,370,400—————
2017-03-16$15.50$15.76$15.47$15.721,762,300—————
2017-03-15$15.06$15.62$15.06$15.502,638,000—————
2017-03-14$14.87$15.07$14.76$14.942,066,600—————
2017-03-13$14.86$15.05$14.71$14.92334,200—————
2017-03-10$14.95$15.02$14.71$14.86356,900—————
2017-03-09$14.96$15.15$14.85$14.88375,800—————
2017-03-08$15.36$15.40$14.96$14.96187,100—————
2017-03-07$15.54$15.56$15.39$15.40169,100—————
2017-03-06$15.65$15.65$15.41$15.53345,600—————
2017-03-03$15.75$15.75$15.30$15.64249,500—————
2017-03-02$15.72$15.81$15.57$15.72186,300—————
2017-03-01$15.76$15.82$15.56$15.74575,000—————
2017-02-28$15.79$15.90$15.71$15.78717,400—————
2017-02-27$15.75$15.91$15.68$15.79476,300—————
2017-02-24$15.77$15.80$15.62$15.74205,100—————
2017-02-23$15.85$15.93$15.51$15.78592,400—————
2017-02-22$15.55$15.79$15.50$15.77576,900—————
2017-02-21$15.42$15.66$15.38$15.63870,700—————
2017-02-17$15.48$15.50$15.28$15.34421,900—————
2017-02-16$15.40$15.53$15.37$15.43348,900—————
2017-02-15$15.20$15.37$15.06$15.34397,700—————
2017-02-14$15.40$15.42$15.12$15.34355,700—————
2017-02-13$15.48$15.52$15.28$15.42450,100—————
2017-02-10$15.34$15.51$15.28$15.40446,900—————
2017-02-09$15.46$15.64$15.21$15.32703,100—————
2017-02-08$15.35$15.65$15.01$15.441,177,200—————
2017-02-07$15.19$15.47$15.14$15.38778,000—————
2017-02-06$15.21$15.26$15.06$15.10835,600—————
2017-02-03$15.10$15.28$15.02$15.21651,600—————
2017-02-02$15.00$15.09$14.91$14.96510,200—————
2017-02-01$15.19$15.36$14.98$14.99310,100—————
2017-01-31$15.10$15.37$15.08$15.16317,000—————
2017-01-30$15.35$15.35$15.09$15.17268,000—————
2017-01-27$15.41$15.47$15.01$15.401,001,900—————
2017-01-26$15.47$15.55$15.36$15.38168,600—————
2017-01-25$15.68$15.68$15.42$15.45291,600—————
2017-01-24$15.52$15.68$15.44$15.61313,700—————
2017-01-23$15.40$15.54$15.40$15.47248,000—————
2017-01-20$15.43$15.53$15.40$15.44146,900—————
2017-01-19$15.48$15.48$15.36$15.43282,400—————
2017-01-18$15.60$15.68$15.44$15.48337,100—————
2017-01-17$15.50$15.62$15.38$15.58228,200—————
2017-01-13$15.48$15.51$15.35$15.44162,200—————
2017-01-12$15.59$15.59$15.29$15.45189,500—————
2017-01-11$15.46$15.64$15.38$15.51429,100—————
2017-01-10$15.36$15.52$15.30$15.46295,300—————
2017-01-09$15.54$15.58$15.37$15.39349,400—————
2017-01-06$15.57$15.65$15.45$15.56614,300—————
2017-01-05$15.61$15.69$15.40$15.57305,300—————
2017-01-04$15.32$15.70$15.25$15.64688,900—————
2017-01-03$15.11$15.37$15.09$15.28440,700—————
2016-12-30$15.27$15.42$15.18$15.32510,100—————
2016-12-29$15.12$15.25$15.02$15.24365,500—————
2016-12-28$15.03$15.12$14.91$15.02507,200———$0.17—
2016-12-27$15.21$15.21$15.05$15.18233,000—————
2016-12-23$15.14$15.20$14.98$15.15247,100—————
2016-12-22$15.16$15.19$14.96$15.07301,300—————
2016-12-21$15.40$15.67$15.11$15.12396,400—————
2016-12-20$15.54$15.66$15.30$15.41513,800—————
2016-12-19$15.39$15.56$15.28$15.51381,500—————
2016-12-16$14.96$15.40$14.94$15.233,504,300—————
2016-12-15$14.60$15.00$14.56$14.89945,500—————
2016-12-14$15.20$15.22$14.66$14.68585,000—————
2016-12-13$15.22$15.39$15.10$15.15742,100—————
2016-12-12$15.25$15.25$14.96$15.141,075,900—————
2016-12-09$15.30$15.50$15.04$15.17677,500—————
2016-12-08$15.05$15.43$15.00$15.28624,600—————
2016-12-07$14.88$15.17$14.86$15.07609,100—————
2016-12-06$14.78$14.88$14.63$14.80939,000—————
2016-12-05$14.83$14.84$14.29$14.66685,400—————
2016-12-02$14.27$14.73$14.27$14.58565,900—————
2016-12-01$14.17$14.29$13.89$14.10427,000—————
2016-11-30$14.36$14.43$14.05$14.15534,100—————
2016-11-29$14.30$14.58$14.23$14.45337,100—————
2016-11-28$14.31$14.49$14.14$14.23439,100—————
2016-11-25$14.29$14.45$14.25$14.32390,600—————
2016-11-23$14.23$14.30$14.10$14.21270,400—————
2016-11-22$14.00$14.31$13.96$14.31468,700—————
2016-11-21$13.84$14.15$13.74$13.87342,000—————
2016-11-18$13.66$13.84$13.57$13.761,205,000—————
2016-11-17$13.62$13.80$13.58$13.62834,200—————
2016-11-16$13.58$13.74$13.48$13.621,004,000—————
2016-11-15$13.72$13.80$13.45$13.564,123,900—————
2016-11-14$13.60$13.99$13.48$13.99351,700—————
2016-11-11$13.45$13.73$13.36$13.55588,600—————
2016-11-10$13.44$13.57$12.93$13.38491,700—————
2016-11-09$12.98$13.46$12.70$13.42304,100—————
2016-11-08$13.75$13.75$13.30$13.34359,600—————
2016-11-07$13.52$13.76$13.48$13.75196,100—————
2016-11-04$13.26$13.48$13.07$13.39262,300—————
2016-11-03$13.50$13.73$13.13$13.18291,600—————
2016-11-02$13.64$13.73$13.36$13.45328,100—————
2016-11-01$13.97$14.04$13.57$13.67352,000—————
2016-10-31$13.81$14.09$13.65$14.08230,000—————
2016-10-28$13.90$14.23$13.77$13.80206,700—————
2016-10-27$14.12$14.19$13.74$13.87292,600—————
2016-10-26$14.15$14.19$14.09$14.12277,800—————
2016-10-25$14.21$14.30$14.13$14.19285,900—————
2016-10-24$14.23$14.44$14.12$14.24188,400—————
2016-10-21$14.30$14.46$14.25$14.27114,300—————
2016-10-20$14.39$14.49$14.33$14.38160,500—————
2016-10-19$14.33$14.51$14.24$14.45174,300—————
2016-10-18$14.27$14.44$14.19$14.32157,000—————
2016-10-17$14.16$14.28$14.07$14.13279,700—————
2016-10-14$14.08$14.52$14.02$14.04238,300—————
2016-10-13$13.87$14.22$13.84$14.05234,100—————
2016-10-12$13.57$14.09$13.57$14.00369,300—————
2016-10-11$13.84$13.88$13.52$13.53214,500—————
2016-10-10$13.74$13.92$13.58$13.88173,200—————
2016-10-07$13.84$14.00$13.63$13.66182,200—————
2016-10-06$13.99$13.99$13.63$13.81337,900—————
2016-10-05$14.60$14.60$13.81$13.92446,600—————
2016-10-04$14.69$14.69$14.23$14.45567,600—————
2016-10-03$14.84$15.03$14.53$14.69287,500—————
2016-09-30$14.83$14.94$14.65$14.78484,700—————
2016-09-29$14.92$14.99$14.71$14.73362,800—————
2016-09-28$14.80$15.12$14.79$15.06202,300———$0.17—
2016-09-27$15.15$15.15$14.90$14.96207,900—————
2016-09-26$15.12$15.20$15.02$15.12171,300—————
2016-09-23$14.88$15.23$14.78$15.12270,200—————
2016-09-22$14.82$15.05$14.75$15.00294,700—————
2016-09-21$14.47$14.72$14.24$14.71218,800—————
2016-09-20$14.61$14.72$14.42$14.50441,300—————
2016-09-19$14.63$14.69$14.40$14.52248,200—————
2016-09-16$14.26$14.74$14.23$14.54688,600—————
2016-09-15$14.26$14.32$14.08$14.22431,500—————
2016-09-14$14.43$14.45$14.22$14.31263,200—————
2016-09-13$14.93$14.96$14.31$14.31246,500—————
2016-09-12$14.87$15.07$14.78$14.96299,400—————
2016-09-09$15.37$15.37$14.82$14.82372,100—————
2016-09-08$15.75$15.79$15.40$15.49199,900—————
2016-09-07$15.60$15.88$15.55$15.85434,100—————
2016-09-06$15.53$15.68$15.34$15.53612,300—————
2016-09-02$14.81$15.26$14.81$15.25309,800—————
2016-09-01$14.90$14.91$14.65$14.79221,500—————
2016-08-31$15.00$15.00$14.76$14.86273,000—————
2016-08-30$15.14$15.14$14.92$15.06145,300—————
2016-08-29$15.09$15.19$14.92$15.07265,400—————
2016-08-26$15.16$15.16$14.89$14.98273,300—————
2016-08-25$14.95$15.21$14.87$15.14240,200—————
2016-08-24$14.89$14.98$14.76$14.93277,000—————
2016-08-23$14.60$14.87$14.60$14.82226,600—————
2016-08-22$14.40$14.67$14.40$14.59196,900—————
2016-08-19$14.66$14.89$14.44$14.50203,400—————
2016-08-18$14.74$14.79$14.63$14.68103,500—————
2016-08-17$14.61$14.76$14.49$14.70142,700—————
2016-08-16$15.14$15.15$14.60$14.64222,400—————
2016-08-15$15.12$15.37$15.11$15.12513,300—————
2016-08-12$14.90$15.19$14.90$15.09182,800—————
2016-08-11$14.87$15.06$14.65$14.84308,900—————
2016-08-10$14.91$15.04$14.76$14.83255,500—————
2016-08-09$14.52$14.91$14.38$14.87325,400—————
2016-08-08$14.27$14.55$14.18$14.48298,200—————
2016-08-05$14.11$14.37$14.06$14.25337,900—————
2016-08-04$14.17$14.55$14.05$14.09174,200—————
2016-08-03$14.07$14.11$13.86$14.11294,700—————
2016-08-02$14.40$14.49$14.07$14.07376,400—————
2016-08-01$14.42$14.49$14.28$14.43222,900—————
2016-07-29$14.38$14.63$14.38$14.45465,500—————
2016-07-28$14.25$14.51$14.20$14.41164,900—————
2016-07-27$14.44$14.49$14.20$14.30159,200—————
2016-07-26$14.50$14.58$14.37$14.42204,600—————
2016-07-25$14.68$14.74$14.54$14.58109,100—————
2016-07-22$14.38$14.76$14.38$14.65158,400—————
2016-07-21$14.54$14.64$14.38$14.42444,200—————
2016-07-20$14.43$14.70$14.37$14.55583,800—————
2016-07-19$14.44$14.57$14.29$14.40419,600—————
2016-07-18$14.45$14.75$14.42$14.42251,700—————
2016-07-15$14.48$14.49$14.27$14.40327,100—————
2016-07-14$14.59$14.59$14.33$14.39237,000—————
2016-07-13$14.55$14.73$14.43$14.59431,200—————
2016-07-12$14.57$14.70$14.48$14.54302,200—————
2016-07-11$14.40$14.67$14.23$14.64407,600—————
2016-07-08$14.20$14.41$14.19$14.38694,900—————
2016-07-07$14.50$14.59$14.10$14.20417,700—————
2016-07-06$14.28$14.55$14.22$14.46402,200—————
2016-07-05$13.95$14.44$13.91$14.30400,200—————
2016-07-01$13.83$14.00$13.73$13.99416,600—————
2016-06-30$13.53$13.79$13.44$13.78386,300—————
2016-06-29$13.46$13.61$13.41$13.54298,600—————
2016-06-28$13.09$13.43$13.09$13.40401,900———$0.17—
2016-06-27$13.34$13.35$12.98$13.18441,500—————
2016-06-24$13.07$13.65$13.01$13.40820,100—————
2016-06-23$13.43$13.48$13.20$13.35338,900—————
2016-06-22$13.45$13.52$13.33$13.381,044,900—————
2016-06-21$13.59$13.89$13.40$13.51388,000—————
2016-06-20$13.59$13.85$13.56$13.58368,500—————
2016-06-17$13.65$13.74$13.45$13.59801,300—————
2016-06-16$13.60$13.70$13.52$13.67209,100—————
2016-06-15$13.63$13.75$13.59$13.64237,200—————
2016-06-14$13.69$13.70$13.52$13.61242,000—————
2016-06-13$13.88$13.95$13.59$13.68208,500—————
2016-06-10$13.74$13.97$13.38$13.90231,700—————
2016-06-09$13.92$13.98$13.68$13.83266,700—————
2016-06-08$13.63$13.92$13.56$13.89227,100—————
2016-06-07$13.49$13.74$13.49$13.60593,300—————
2016-06-06$13.67$13.73$13.46$13.53306,000—————
2016-06-03$13.42$13.71$13.41$13.66322,700—————
2016-06-02$13.44$13.54$13.25$13.36392,800—————
2016-06-01$13.37$13.68$13.35$13.47503,700—————
2016-05-31$13.28$13.42$13.16$13.39859,500—————
2016-05-27$13.14$13.27$13.11$13.24369,200—————
2016-05-26$13.12$13.24$13.10$13.18336,500—————
2016-05-25$13.29$13.29$13.02$13.13788,900—————
2016-05-24$12.94$13.36$12.90$13.291,493,800—————
2016-05-23$12.99$13.08$12.86$12.92643,500—————
2016-05-20$12.64$13.02$12.53$13.02594,300—————
2016-05-19$12.94$12.99$12.57$12.57733,700—————
2016-05-18$13.06$13.26$12.85$12.92348,700—————
2016-05-17$13.26$13.60$13.07$13.09428,200—————
2016-05-16$13.35$13.46$13.15$13.28367,900—————
2016-05-13$13.34$13.38$13.12$13.31407,000—————
2016-05-12$13.10$13.60$12.83$13.39605,600—————
2016-05-11$13.50$13.54$13.12$13.15327,800—————
2016-05-10$13.57$13.57$13.29$13.49414,700—————
2016-05-09$13.35$13.69$13.35$13.60314,400—————
2016-05-06$13.27$13.39$13.07$13.39820,700—————
2016-05-05$13.51$13.51$13.21$13.27675,500—————
2016-05-04$13.17$13.55$13.17$13.49666,700—————
2016-05-03$13.14$13.25$13.01$13.20422,600—————
2016-05-02$12.73$13.22$12.71$13.19590,500—————
2016-04-29$12.97$13.08$12.69$12.721,838,000—————
2016-04-28$13.08$13.23$13.03$13.05220,600—————
2016-04-27$13.09$13.17$13.01$13.14256,000—————
2016-04-26$12.98$13.10$12.85$13.08576,900—————
2016-04-25$12.85$13.00$12.75$12.96814,900—————
2016-04-22$12.70$12.95$12.70$12.86663,500—————
2016-04-21$12.72$12.89$12.64$12.72434,400—————
2016-04-20$12.88$12.93$12.82$12.87434,700—————
2016-04-19$13.00$13.07$12.89$12.92234,000—————
2016-04-18$13.00$13.05$12.74$13.00479,900—————
2016-04-15$12.89$13.06$12.78$12.98528,600—————
2016-04-14$12.95$12.95$12.73$12.89520,700—————
2016-04-13$12.73$12.98$12.65$12.97743,200—————
2016-04-12$12.70$12.80$12.47$12.72481,900—————
2016-04-11$12.76$12.79$12.59$12.65305,900—————
2016-04-08$12.73$12.78$12.64$12.73369,100—————
2016-04-07$12.51$12.70$12.47$12.67484,300—————
2016-04-06$12.55$12.59$12.47$12.57483,600—————
2016-04-05$12.65$12.65$12.44$12.55289,200—————
2016-04-04$12.69$12.76$12.47$12.71519,000—————
2016-04-01$12.65$12.72$12.52$12.66448,700—————
2016-03-31$12.56$12.75$12.45$12.70260,800—————
2016-03-30$12.70$12.75$12.58$12.62332,900—————
2016-03-29$12.19$12.60$12.04$12.60802,600———$0.17—
2016-03-28$11.96$12.44$11.89$12.42413,800—————
2016-03-24$11.94$11.99$11.84$11.95559,700—————
2016-03-23$11.70$11.93$11.63$11.91889,200—————
2016-03-22$11.51$11.78$11.46$11.707,408,500—————
2016-03-21$11.97$12.22$11.76$11.79118,200—————
2016-03-18$12.08$12.08$11.87$11.96226,900—————
2016-03-17$12.01$12.05$11.89$12.01140,800—————
2016-03-16$11.85$12.13$11.75$11.94188,700—————
2016-03-15$11.81$11.90$11.71$11.7983,600—————
2016-03-14$11.90$12.12$11.87$11.94127,300—————
2016-03-11$11.85$11.97$11.81$11.94134,600—————
2016-03-10$11.89$12.10$11.60$11.77113,300—————
2016-03-09$11.82$11.95$11.82$11.87147,400—————
2016-03-08$11.94$12.05$11.78$11.80149,700—————
2016-03-07$11.75$12.00$11.65$12.00102,800—————
2016-03-04$11.90$11.95$11.67$11.73118,600—————
2016-03-03$11.80$11.91$11.63$11.88244,200—————
2016-03-02$11.84$11.92$11.59$11.86127,200—————
2016-03-01$11.57$11.84$11.53$11.82278,900—————
2016-02-29$11.35$11.49$11.30$11.39624,300—————
2016-02-26$11.50$11.55$11.36$11.40327,200—————
2016-02-25$11.21$11.48$11.21$11.47261,100—————
2016-02-24$11.12$11.27$11.03$11.20361,500—————
2016-02-23$11.06$11.29$11.06$11.11187,100—————
2016-02-22$11.14$11.33$11.00$11.06380,600—————
2016-02-19$10.68$11.05$10.68$11.02452,600—————
2016-02-18$10.51$10.71$10.35$10.68265,700—————
2016-02-17$10.41$10.75$10.36$10.49316,700—————
2016-02-16$10.01$10.45$9.92$10.36266,700—————
2016-02-12$9.94$10.87$9.81$9.93338,600—————
2016-02-11$9.54$9.93$9.12$9.85662,100—————
2016-02-10$10.09$10.31$9.63$9.70412,200—————
2016-02-09$10.22$10.40$9.93$10.09252,000—————
2016-02-08$10.61$10.61$9.87$10.29287,200—————
2016-02-05$10.87$10.87$10.64$10.64220,900—————
2016-02-04$10.72$10.95$10.47$10.88219,300—————
2016-02-03$10.53$10.84$10.14$10.74191,200—————
2016-02-02$10.45$10.52$9.93$10.48117,700—————
2016-02-01$10.17$10.56$10.17$10.52227,100—————
2016-01-29$10.02$10.40$9.84$10.26312,500—————
2016-01-28$10.20$10.26$9.97$10.01180,400—————
2016-01-27$10.52$10.52$10.13$10.17177,200—————
2016-01-26$10.36$10.53$10.23$10.50278,800—————
2016-01-25$10.31$10.42$10.20$10.29153,100—————
2016-01-22$10.29$10.48$10.28$10.37157,100—————
2016-01-21$10.31$10.43$10.06$10.23127,800—————
2016-01-20$10.39$10.39$10.00$10.22273,700—————
2016-01-19$10.73$10.73$10.30$10.52178,400—————
2016-01-15$10.36$10.95$10.33$10.63516,300—————
2016-01-14$10.43$10.66$10.22$10.54269,300—————
2016-01-13$10.28$10.44$10.10$10.22233,800—————
2016-01-12$10.51$10.61$10.21$10.22399,500—————
2016-01-11$10.65$11.03$10.32$10.44230,600—————
2016-01-08$10.80$10.88$10.64$10.66204,600—————
2016-01-07$10.77$10.87$10.62$10.79249,100—————
2016-01-06$10.76$11.01$10.76$10.92178,900—————
2016-01-05$10.70$11.14$10.70$10.89157,300—————
2016-01-04$10.81$11.41$10.52$10.70181,000—————
2015-12-31$11.16$11.23$10.84$10.95180,200—————
2015-12-30$11.23$11.47$11.07$11.20249,200—————
2015-12-29$10.97$11.22$10.96$11.21104,600———$0.16—
2015-12-28$10.83$11.16$10.65$11.12149,700—————
2015-12-24$10.86$10.96$10.71$10.9066,400—————
2015-12-23$10.82$11.03$10.78$10.91153,300—————
2015-12-22$10.89$10.94$10.70$10.82136,000—————
2015-12-21$10.99$11.42$10.75$10.89163,400—————
2015-12-18$11.31$11.42$10.83$10.87849,900—————
2015-12-17$11.38$11.46$11.22$11.36701,100—————
2015-12-16$11.11$11.38$11.03$11.37208,800—————
2015-12-15$10.62$11.11$10.62$11.10241,600—————
2015-12-14$10.73$10.84$10.48$10.55201,500—————
2015-12-11$10.41$10.86$10.41$10.76278,900—————
2015-12-10$10.64$10.82$10.50$10.54106,800—————
2015-12-09$10.42$10.66$10.42$10.60194,500—————
2015-12-08$10.49$10.88$10.45$10.50139,000—————
2015-12-07$10.53$10.88$10.44$10.49152,200—————
2015-12-04$10.49$10.78$10.47$10.54118,400—————
2015-12-03$10.73$10.99$10.48$10.49161,200—————
2015-12-02$11.15$11.16$10.73$10.74274,600—————
2015-12-01$11.21$11.27$11.04$11.19159,600—————
2015-11-30$11.09$11.20$11.07$11.16310,800—————
2015-11-27$10.86$11.08$10.66$11.0445,000—————
2015-11-25$10.80$10.92$10.73$10.84146,900—————
2015-11-24$10.70$10.83$10.32$10.78346,100—————
2015-11-23$10.64$10.80$10.58$10.78228,500—————
2015-11-20$10.49$10.71$10.44$10.63361,600—————
2015-11-19$10.34$10.51$10.31$10.43236,600—————
2015-11-18$10.38$10.46$10.31$10.39289,200—————
2015-11-17$10.34$10.55$10.33$10.39182,900—————
2015-11-16$10.35$10.38$10.21$10.28378,300—————
2015-11-13$10.69$10.94$10.29$10.38339,900—————
2015-11-12$10.49$10.88$10.47$10.76181,800—————
2015-11-11$10.72$10.72$10.50$10.60231,900—————
2015-11-10$10.62$10.80$10.50$10.72340,600—————
2015-11-09$10.83$10.83$10.55$10.62437,300—————
2015-11-06$11.10$11.18$10.60$10.83563,800—————
2015-11-05$11.45$11.50$11.15$11.44130,400—————
2015-11-04$11.36$11.51$11.14$11.45157,200—————
2015-11-03$11.48$11.66$11.13$11.37255,600—————
2015-11-02$11.32$11.61$11.13$11.52218,400—————
2015-10-30$11.45$11.45$11.06$11.32261,400—————
2015-10-29$11.64$11.64$11.22$11.47152,900—————
2015-10-28$11.50$11.81$11.34$11.65213,000—————
2015-10-27$11.39$11.52$11.27$11.50203,500—————
2015-10-26$11.67$11.67$11.10$11.42224,300—————
2015-10-23$11.88$11.98$11.49$11.67191,400—————
2015-10-22$11.90$11.98$11.75$11.95268,000—————
2015-10-21$11.82$11.98$11.74$11.84255,700—————
2015-10-20$11.72$11.86$11.54$11.84258,400—————
2015-10-19$11.52$11.85$11.48$11.81282,600—————
2015-10-16$11.44$11.59$11.20$11.50215,200—————
2015-10-15$11.11$11.72$10.85$11.39262,000—————
2015-10-14$11.02$11.22$10.91$11.03244,900—————
2015-10-13$11.59$11.59$11.04$11.09166,100—————
2015-10-12$11.39$11.61$11.25$11.60253,500—————
2015-10-09$11.50$11.60$11.21$11.43186,800—————
2015-10-08$11.34$11.48$11.28$11.45193,600—————
2015-10-07$11.24$11.41$11.18$11.40176,000—————
2015-10-06$11.16$11.32$10.96$11.21294,700—————
2015-10-05$11.09$11.32$11.08$11.14249,100—————
2015-10-02$10.90$11.05$10.77$11.03322,700—————
2015-10-01$11.38$11.47$10.93$11.01330,400—————
2015-09-30$11.27$11.40$11.13$11.35479,600—————
2015-09-29$11.28$11.48$11.21$11.24196,100—————
2015-09-28$11.77$11.80$11.24$11.30250,000———$0.16—
2015-09-25$11.99$12.11$11.82$11.99271,200—————
2015-09-24$11.76$11.91$11.68$11.89228,200—————
2015-09-23$11.68$11.80$11.56$11.69142,400—————
2015-09-22$11.88$11.95$11.60$11.63181,000—————
2015-09-21$12.09$12.21$11.85$11.92213,900—————
2015-09-18$11.68$12.09$11.68$12.03718,600—————
2015-09-17$11.64$11.97$11.59$11.86246,400—————
2015-09-16$11.42$11.75$11.38$11.60251,200—————
2015-09-15$11.34$11.58$11.28$11.42523,700—————
2015-09-14$11.11$11.48$11.11$11.44292,700—————
2015-09-11$11.14$11.17$10.76$11.04278,000—————
2015-09-10$10.89$11.35$10.87$11.25289,600—————
2015-09-09$11.09$11.14$10.83$10.89329,800—————
2015-09-08$11.08$11.12$10.95$11.01294,100—————
2015-09-04$11.03$11.14$10.76$10.94372,300—————
2015-09-03$11.01$11.45$11.01$11.18370,900—————
2015-09-02$10.91$11.09$10.55$11.08452,700—————
2015-09-01$11.10$11.18$10.76$10.87384,200—————
2015-08-31$11.26$11.44$11.06$11.212,231,000—————
2015-08-28$11.39$11.65$11.18$11.32506,400—————
2015-08-27$11.59$11.72$11.26$11.47425,400—————
2015-08-26$11.81$11.87$11.18$11.52425,300—————
2015-08-25$12.05$12.05$11.35$11.641,315,900—————
2015-08-24$11.60$11.61$11.12$11.61666,600—————
2015-08-21$11.92$12.19$11.92$12.03505,200—————
2015-08-20$11.97$12.18$11.75$12.08687,100—————
2015-08-19$11.69$12.15$11.46$12.01403,400—————
2015-08-18$11.52$11.93$11.42$11.75685,600—————
2015-08-17$11.19$11.48$11.07$11.48390,900—————
2015-08-14$10.78$11.26$10.69$11.21604,400—————
2015-08-13$10.43$10.81$10.40$10.786,791,800—————
2015-08-12$11.08$11.89$10.83$11.05399,500—————
2015-08-11$11.50$11.50$11.03$11.28138,100—————
2015-08-10$11.84$11.90$11.34$11.64203,900—————
2015-08-07$12.11$12.53$11.87$12.3199,200—————
2015-08-06$12.42$12.42$11.84$12.1183,600—————
2015-08-05$12.62$12.76$12.37$12.4551,600—————
2015-08-04$12.83$12.83$12.54$12.6252,600—————
2015-08-03$12.93$12.97$12.60$12.7046,600—————
2015-07-31$12.56$13.00$12.43$12.9877,900—————
2015-07-30$12.63$12.73$12.43$12.4684,900—————
2015-07-29$12.76$12.83$12.60$12.6490,800—————
2015-07-28$13.32$13.32$12.68$12.8270,000—————
2015-07-27$12.77$13.44$12.77$13.1762,700—————
2015-07-24$12.91$13.01$12.63$12.7870,300—————
2015-07-23$13.49$13.49$12.90$12.9556,100—————
2015-07-22$13.44$13.70$13.35$13.3750,100—————
2015-07-21$13.71$13.93$13.33$13.4962,600—————
2015-07-20$13.80$13.81$13.41$13.6758,200—————
2015-07-17$13.71$13.84$13.52$13.7951,100—————
2015-07-16$13.48$13.74$13.47$13.7254,700—————
2015-07-15$13.68$13.68$13.36$13.4534,300—————
2015-07-14$13.42$13.75$13.31$13.7068,700—————
2015-07-13$13.38$13.74$13.30$13.3976,300—————
2015-07-10$13.47$13.65$13.00$13.6098,000—————
2015-07-09$12.98$13.48$12.91$13.37121,200—————
2015-07-08$12.66$12.84$12.30$12.76107,300—————
2015-07-07$12.52$12.75$12.45$12.7264,300—————
2015-07-06$12.48$12.59$12.35$12.5356,500—————
2015-07-02$13.15$13.24$12.36$12.4880,000—————
2015-07-01$12.73$13.18$12.69$13.1696,400—————
2015-06-30$12.90$12.90$12.56$12.67123,100—————
2015-06-29$12.97$13.06$12.71$12.76106,700—————
2015-06-26$13.02$13.16$12.76$13.04411,100———$0.16—
2015-06-25$12.83$13.18$12.83$13.1191,100—————
2015-06-24$13.28$13.39$12.82$12.9074,900—————
2015-06-23$13.72$13.72$13.17$13.2759,100—————
2015-06-22$13.63$13.87$13.62$13.71107,000—————
2015-06-19$13.51$13.66$13.28$13.64221,200—————
2015-06-18$13.06$13.67$13.06$13.44152,400—————
2015-06-17$13.20$13.20$12.56$13.0689,700—————
2015-06-16$12.95$13.24$12.83$13.1372,600—————
2015-06-15$12.75$13.04$12.49$12.9177,100—————
2015-06-12$12.25$12.93$12.24$12.8575,700—————
2015-06-11$12.36$12.44$12.25$12.26529,000—————
2015-06-10$12.43$12.55$12.31$12.3693,400—————
2015-06-09$12.28$12.44$12.25$12.3458,300—————
2015-06-08$12.34$12.47$12.25$12.3460,600—————
2015-06-05$12.84$12.85$12.24$12.32138,400—————
2015-06-04$13.18$13.18$12.87$12.9753,200—————
2015-06-03$13.01$13.25$12.96$13.1951,600—————
2015-06-02$12.92$13.06$12.78$12.9545,500—————
2015-06-01$13.04$13.07$12.80$12.9539,700—————
2015-05-29$13.21$13.28$12.99$13.0478,200—————
2015-05-28$13.13$13.32$12.91$13.2256,800—————
2015-05-27$12.80$13.17$12.69$13.0671,000—————
2015-05-26$12.85$12.94$12.55$12.75145,600—————
2015-05-22$12.85$13.08$12.85$12.8967,600—————
2015-05-21$12.93$13.05$12.82$12.9075,900—————
2015-05-20$12.98$13.05$12.89$12.9950,100—————
2015-05-19$13.02$13.25$12.82$12.8980,200—————
2015-05-18$13.55$13.55$12.96$13.0295,800—————
2015-05-15$13.79$13.79$13.37$13.6656,100—————
2015-05-14$13.05$13.95$13.00$13.76132,400—————
2015-05-13$13.09$13.09$12.32$12.9691,300—————
2015-05-12$12.09$12.48$11.87$12.4197,900—————
2015-05-11$12.09$12.25$11.96$12.05122,000—————
2015-05-08$12.49$12.69$12.07$12.1056,200—————
2015-05-07$12.39$12.58$12.29$12.40104,800—————
2015-05-06$12.47$12.47$12.29$12.4393,500—————
2015-05-05$12.62$12.74$12.40$12.55153,200—————
2015-05-04$12.49$12.83$12.28$12.7396,500—————
2015-05-01$12.48$12.68$12.40$12.53105,500—————
2015-04-30$13.01$13.04$12.36$12.49136,500—————
2015-04-29$13.32$13.36$13.01$13.05103,800—————
2015-04-28$13.40$13.66$13.28$13.4582,300—————
2015-04-27$13.50$13.79$13.39$13.4152,500—————
2015-04-24$13.52$13.64$13.39$13.5044,800—————
2015-04-23$13.34$13.61$13.28$13.4754,800—————
2015-04-22$13.52$13.61$13.32$13.3957,100—————
2015-04-21$13.57$13.76$13.40$13.6363,200—————
2015-04-20$13.42$13.60$13.28$13.5791,200—————
2015-04-17$13.26$13.48$13.21$13.4075,500—————
2015-04-16$13.31$13.53$13.15$13.35124,400—————
2015-04-15$13.55$13.69$13.22$13.2871,600—————
2015-04-14$13.28$13.71$13.18$13.4379,200—————
2015-04-13$13.48$13.63$13.20$13.3173,300—————
2015-04-10$13.48$13.76$13.41$13.4755,400—————
2015-04-09$13.92$14.03$13.42$13.4651,600—————
2015-04-08$13.60$13.99$13.60$13.9680,400—————
2015-04-07$14.15$14.15$13.58$13.6754,200—————
2015-04-06$14.25$14.33$13.92$14.1155,100—————
2015-04-02$13.95$14.35$13.80$14.25100,000—————
2015-04-01$13.52$14.01$13.37$14.0096,300—————
2015-03-31$13.67$13.76$13.40$13.5693,300—————
2015-03-30$13.68$13.82$13.56$13.8069,900—————
2015-03-27$13.76$13.86$13.53$13.6854,400———$0.16—
2015-03-26$14.04$14.04$13.42$13.94146,600—————
2015-03-25$14.24$14.39$13.95$14.0982,300—————
2015-03-24$14.28$14.49$14.21$14.29100,300—————
2015-03-23$13.57$14.38$13.57$14.36146,400—————
2015-03-20$13.26$13.63$13.00$13.61389,000—————
2015-03-19$12.80$13.53$12.80$13.21122,300—————
2015-03-18$12.78$12.95$12.20$12.90116,600—————
2015-03-17$13.00$13.08$12.30$12.78119,900—————
2015-03-16$12.94$13.13$12.83$13.0775,700—————
2015-03-13$13.10$13.10$12.65$12.9069,200—————
2015-03-12$12.50$13.10$12.46$13.0771,400—————
2015-03-11$12.26$12.43$12.11$12.4090,400—————
2015-03-10$12.10$12.29$12.00$12.24132,500—————
2015-03-09$12.42$12.46$12.08$12.21138,500—————
2015-03-06$12.90$12.97$12.27$12.30155,000—————
2015-03-05$13.39$13.50$12.81$12.93128,200—————
2015-03-04$13.62$13.63$13.40$13.41112,900—————
2015-03-03$13.68$13.80$13.31$13.57160,800—————
2015-03-02$12.72$13.55$12.72$13.51216,000—————
2015-02-27$12.75$12.93$12.70$12.71151,300—————
2015-02-26$13.01$13.11$12.75$12.79135,700—————
2015-02-25$13.05$13.16$13.01$13.0162,200—————
2015-02-24$13.20$13.24$13.05$13.1376,900—————
2015-02-23$13.04$13.31$13.04$13.17180,200—————
2015-02-20$13.31$13.31$13.00$13.15269,400—————
2015-02-19$13.53$13.59$13.19$13.28166,000—————
2015-02-18$12.96$13.65$12.96$13.62155,300—————
2015-02-17$13.54$13.58$13.12$13.15100,800—————
2015-02-13$13.28$13.73$13.10$13.46143,900—————
2015-02-12$12.92$13.33$12.92$13.2080,600—————
2015-02-11$13.05$13.18$12.84$13.0798,300—————
2015-02-10$13.34$13.34$12.90$12.99107,900—————
2015-02-09$13.77$13.80$13.28$13.3279,800—————
2015-02-06$14.52$14.52$13.76$13.79145,500—————
2015-02-05$14.78$14.79$14.27$14.59149,200—————
2015-02-04$14.76$14.93$14.25$14.68308,100—————
2015-02-03$13.95$14.88$13.95$14.78200,800—————
2015-02-02$13.57$14.05$13.32$13.98210,800—————
2015-01-30$13.66$14.26$13.37$13.48908,700—————
2015-01-29$13.28$14.12$13.20$13.80276,700—————
2015-01-28$12.55$13.38$12.53$13.05324,700—————
2015-01-27$12.36$12.46$12.00$12.27145,700—————
2015-01-26$12.10$12.56$11.78$12.54139,900—————
2015-01-23$11.68$12.17$11.66$12.03181,400—————
2015-01-22$11.30$11.74$11.20$11.64328,000—————
2015-01-21$11.16$11.31$11.12$11.24106,200—————
2015-01-20$11.25$11.63$11.15$11.19141,200—————
2015-01-16$11.44$11.58$11.12$11.20167,900—————
2015-01-15$11.60$11.66$11.37$11.50133,200—————
2015-01-14$11.58$11.82$11.58$11.59180,900—————
2015-01-13$11.87$12.06$11.52$11.68247,900—————
2015-01-12$11.68$11.86$11.61$11.83196,100—————
2015-01-09$11.94$12.33$11.70$11.71109,400—————
2015-01-08$11.98$12.00$11.81$11.91134,900—————
2015-01-07$11.73$11.91$11.65$11.87113,200—————
2015-01-06$11.80$11.92$11.50$11.60205,700—————
2015-01-05$11.92$12.15$11.66$11.72170,300—————
2015-01-02$12.42$12.42$11.96$11.99142,500—————
2014-12-31$12.58$12.64$12.31$12.33274,000—————
2014-12-30$12.68$12.76$12.54$12.55182,500—————
2014-12-29$12.74$12.94$12.73$12.76150,400———$0.12—
2014-12-26$12.20$12.79$12.20$12.77206,500—————
2014-12-24$12.22$12.30$12.10$12.23104,000—————
2014-12-23$11.99$12.59$11.99$12.26246,500—————
2014-12-22$11.60$11.96$11.50$11.94318,600—————
2014-12-19$12.28$12.40$11.32$11.451,527,500—————
2014-12-18$12.18$12.58$11.97$12.31329,800—————
2014-12-17$12.00$12.24$11.88$12.23262,900—————
2014-12-16$12.51$12.58$11.83$12.02213,100—————
2014-12-15$12.28$12.57$12.10$12.49316,600—————
2014-12-12$13.18$13.18$12.20$12.26189,700—————
2014-12-11$12.43$12.59$11.72$12.19787,600———$5.88—
2014-12-10$17.85$18.49$17.85$18.38351,300—————
2014-12-09$18.26$18.30$17.64$17.80190,700—————
2014-12-08$18.30$18.47$18.20$18.33164,500—————
2014-12-05$18.09$18.45$17.99$18.17181,200—————
2014-12-04$17.74$18.00$17.50$17.96117,800—————
2014-12-03$16.70$17.79$16.70$17.70169,800—————
2014-12-02$16.43$16.67$16.32$16.60231,500—————
2014-12-01$16.34$16.70$16.18$16.32165,600—————
2014-11-28$16.20$16.39$16.10$16.1766,700—————
2014-11-26$15.96$16.17$15.75$16.09285,300—————
2014-11-25$15.66$15.66$15.48$15.52142,700—————
2014-11-24$15.70$15.70$15.57$15.65176,900—————
2014-11-21$15.70$15.70$15.50$15.5789,300—————
2014-11-20$15.45$15.74$15.45$15.5477,400—————
2014-11-19$15.53$15.69$15.45$15.4574,700—————
2014-11-18$15.50$15.70$15.43$15.4980,700—————
2014-11-17$15.87$15.87$15.38$15.4999,700—————
2014-11-14$15.73$15.90$15.72$15.8255,400—————
2014-11-13$15.86$15.86$15.73$15.7892,900—————
2014-11-12$15.70$15.97$15.64$15.9388,600—————
2014-11-11$15.89$15.98$15.76$15.80165,500—————
2014-11-10$15.95$15.98$15.62$15.95102,100—————
2014-11-07$15.90$16.01$15.61$15.89113,100—————
2014-11-06$15.89$15.99$15.75$15.90442,200—————
2014-11-05$15.95$16.03$15.82$15.9371,600—————
2014-11-04$15.33$15.93$15.26$15.87280,800—————
2014-11-03$15.65$16.10$15.35$15.68381,400—————
2014-10-31$15.44$15.99$14.96$15.53630,900—————
2014-10-30$14.45$15.05$14.45$14.8497,800—————
2014-10-29$14.20$14.58$14.08$14.45269,500———$5.88—
2014-10-28$14.10$14.60$13.92$14.49314,700—————
2014-10-27$14.21$14.21$13.71$13.97184,500—————
2014-10-24$14.23$14.72$13.51$14.11295,500—————
2014-10-23$14.74$14.86$14.11$14.19268,500—————
2014-10-22$14.86$14.86$14.45$14.65463,100—————
2014-10-21$14.81$15.14$14.56$14.69247,900—————
2014-10-20$14.72$15.09$14.47$14.79145,300—————
2014-10-17$15.50$15.95$14.42$14.68210,200—————
2014-10-16$13.81$14.65$13.80$14.3996,300—————
2014-10-15$14.51$14.60$14.37$14.51139,600—————
2014-10-14$14.09$14.95$14.00$14.65153,100—————
2014-10-13$13.40$14.13$13.40$14.02143,800—————
2014-10-10$13.58$13.75$13.40$13.43117,600—————
2014-10-09$13.79$13.83$13.53$13.6871,800—————
2014-10-08$13.85$13.93$13.51$13.8476,000—————
2014-10-07$13.92$14.10$13.80$13.8637,400—————
2014-10-06$14.08$14.11$13.90$14.0038,300—————
2014-10-03$14.34$14.34$14.05$14.0960,700—————
2014-10-02$14.32$14.35$14.00$14.1447,800—————
2014-10-01$14.25$14.35$13.95$14.10100,300—————
2014-09-30$14.26$14.39$14.01$14.30189,500—————
2014-09-29$14.19$14.50$14.00$14.30125,600—————
2014-09-26$14.49$14.72$14.23$14.31221,000—————
2014-09-25$14.70$14.70$14.21$14.5169,700—————
2014-09-24$14.84$14.91$14.60$14.6879,800—————
2014-09-23$15.02$15.25$14.71$14.83165,000—————
2014-09-22$15.12$15.38$14.92$15.14154,500—————
2014-09-19$15.30$15.84$15.02$15.30418,300—————
2014-09-18$15.16$15.54$14.92$15.26227,300—————
2014-09-17$15.48$16.05$14.76$15.13349,600—————
2014-09-16$15.84$16.00$15.44$15.46169,500—————
2014-09-15$16.55$16.80$15.92$15.9329,900—————
2014-09-12$17.05$17.11$16.39$16.5943,700—————
2014-09-11$17.36$17.55$16.72$17.0357,800—————
2014-09-10$17.21$17.59$17.21$17.4763,300—————
2014-09-09$17.56$17.70$17.19$17.2629,800—————
2014-09-08$17.28$17.68$17.28$17.6346,700—————
2014-09-05$17.24$17.52$17.22$17.3637,400—————
2014-09-04$17.73$17.73$17.33$17.3536,800—————
2014-09-03$17.50$17.74$17.20$17.3265,300—————
2014-09-02$17.55$17.71$17.31$17.47113,100—————
2014-08-29$17.71$17.74$17.46$17.4774,200—————
2014-08-28$17.43$17.74$17.41$17.6183,300—————
2014-08-27$17.31$17.63$17.31$17.5176,700—————
2014-08-26$17.46$17.75$17.35$17.5257,300—————
2014-08-25$17.72$17.72$17.25$17.5053,800—————
2014-08-22$17.42$17.84$17.38$17.5871,600—————
2014-08-21$17.58$17.90$17.40$17.5073,000—————
2014-08-20$17.52$17.90$17.51$17.6339,400—————
2014-08-19$17.32$17.75$17.32$17.61229,900—————
2014-08-18$17.11$17.50$16.81$17.3579,200—————
2014-08-15$16.45$16.93$16.20$16.89104,200—————
2014-08-14$16.00$16.78$15.97$16.1691,400—————
2014-08-13$15.18$15.93$15.18$15.6860,500—————
2014-08-12$15.20$15.58$15.02$15.4361,700—————
2014-08-11$15.33$15.74$14.94$15.2379,700—————
2014-08-08$15.22$15.41$14.61$15.2962,600—————
2014-08-07$15.30$15.42$14.67$15.23112,300—————
2014-08-06$15.35$15.76$15.02$15.1948,300—————
2014-08-05$16.23$16.66$15.07$15.46157,700—————
2014-08-04$16.78$17.28$16.10$16.31119,900—————
2014-08-01$17.11$17.31$16.40$16.65105,200—————
2014-07-31$17.30$17.83$17.02$17.06118,600—————
2014-07-30$17.55$17.88$17.30$17.3358,100—————
2014-07-29$17.80$17.96$17.40$17.49223,800—————
2014-07-28$17.63$17.99$17.61$17.8180,000—————
2014-07-25$17.50$17.72$17.50$17.68103,900—————
2014-07-24$17.74$18.00$17.55$17.5959,400—————
2014-07-23$17.84$17.98$17.55$17.7059,100—————
2014-07-22$17.95$18.00$17.59$17.8675,800—————
2014-07-21$17.80$18.18$17.50$17.7476,800—————
2014-07-18$17.29$18.31$17.29$18.0198,700—————
2014-07-17$17.54$17.76$17.10$17.46109,000—————
2014-07-16$17.72$18.45$17.19$17.68102,900—————
2014-07-15$18.13$18.50$17.50$17.5975,300—————
2014-07-14$18.40$18.54$18.03$18.22120,600—————
2014-07-11$18.46$18.50$18.06$18.2093,300—————
2014-07-10$18.64$19.00$18.02$18.53123,000—————
2014-07-09$19.14$19.30$18.62$19.0067,500—————
2014-07-08$19.55$19.94$18.60$19.12118,300—————
2014-07-07$19.86$20.16$19.34$19.53134,100—————
2014-07-03$19.89$20.15$19.35$19.9032,600—————
2014-07-02$19.82$20.20$19.57$19.81154,900—————
2014-07-01$19.97$20.20$19.78$19.82294,900—————
2014-06-30$19.28$19.87$19.01$19.80167,300—————
2014-06-27$18.88$19.29$18.62$19.26238,100—————
2014-06-26$19.08$19.21$18.54$19.0257,600—————
2014-06-25$18.74$19.20$18.27$19.1689,300—————
2014-06-24$18.93$19.19$18.76$18.81156,900—————
2014-06-23$19.32$19.59$18.70$18.86121,100—————
2014-06-20$18.44$19.24$18.26$19.12348,500—————
2014-06-19$18.36$18.51$18.02$18.27179,100—————
2014-06-18$17.96$18.29$17.30$18.2076,000—————
2014-06-17$17.68$18.25$17.06$18.00116,500—————
2014-06-16$17.25$17.87$16.77$17.5985,000—————
2014-06-13$16.84$17.50$16.44$17.2580,300—————
2014-06-12$16.74$16.90$16.32$16.69240,100—————
2014-06-11$17.00$17.56$16.75$16.86123,900—————
2014-06-10$17.15$17.25$16.85$17.00240,500—————
2014-06-09$17.67$17.90$17.25$17.32186,200—————
2014-06-06$18.28$18.49$17.47$17.67177,200—————
2014-06-05$17.34$18.49$16.85$18.10190,800—————
2014-06-04$20.06$20.65$17.08$17.38869,000—————
2014-06-03$21.42$22.34$20.46$20.663,111,000—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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