Chemours Co. CC

+38.7%vs Day 1

Spinoff of Dupont E I De Nemours & Co. (DD) · Classic Spinoff · Spun Jul 1, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 1, 2015
Days since spinoff4107 days · 4104 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJuly 1, 2017
ParentDupont E I De Nemours & Co. (DD)
Day-1 reaction
Day 1 open$16.00
Day 1 return (open→close)+3.2%
Day 1 price (close)$16.51
Day 1 range$14.60 – $16.68 +14.2% spread
Day 1 low held?Breached after 4 sessions to -79.0% below
Price levels
Post-spin low (closing)$3.12 on Jan 27, 2016 · 210 days post-spin
Current price (Sep 25, 2026)$14.46
Returns
Return vs Day 1 (close)+38.7%
— range by day 1 entry theoretical bounds+37.3%  to  +56.8%
Return vs post-spin low (price)+363.5%
Total return vs low incl. dividends since+615.3%
First-quarter return (≈90d)-59.2%
1-year return-46.2%
3-year return+175.7%
5-year return+12.1%
Annualized return (CAGR)+3.0%
Versus benchmarks
S&P 500 over same window+351.8%
Annualized excess vs S&P-11.4%
Risk & recovery
Max drawdown-87.3%
Days to recover Day 1477 days
Shares & ownership
Shares outstanding Jun 30, 2026150,463,268
Treasury shares repurchased and held · Mar 31, 202648,825,334
Diluted average shares the EPS denominator151,225,044
Free float149,562,891 99% of shares outstanding
Held by institutions92% insiders 0.4%
Share count trend Jun 2025 → Jun 2026+0.5% net issuance
Volume & liquidity
Traded per day 20-session median$28M
Normal volume baseline2,372,450 shares · now 0.77x
Day 1 volume4.9x normal · first week 3.1x
Decayhalf in 3 sessions · normal by 14

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 25, 2026.

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$14.27$14.64$14.19$14.461,767,400149,562,8911.17%$2.18B——
2026-09-24$14.66$14.68$13.98$14.192,238,200149,562,8911.49%$2.14B——
2026-09-23$14.93$14.94$14.64$14.741,053,900149,562,8910.70%$2.22B——
2026-09-22$14.63$15.10$14.57$14.981,816,200149,562,8911.21%$2.25B——
2026-09-21$14.63$14.68$14.34$14.531,279,200149,562,8910.85%$2.19B——
2026-09-18$14.42$14.42$14.15$14.342,775,200149,562,8911.84%$2.16B——
2026-09-17$14.74$14.77$14.39$14.441,989,100149,562,8911.32%$2.17B——
2026-09-16$14.86$14.90$14.10$14.422,139,900149,562,8911.42%$2.17B——
2026-09-15$14.50$14.85$14.35$14.682,784,400149,562,8911.85%$2.21B——
2026-09-14$14.75$14.90$14.52$14.581,667,500149,562,8911.11%$2.19B——
2026-09-11$15.22$15.28$14.98$15.031,181,000149,562,8910.78%$2.26B——
2026-09-10$15.40$15.45$15.01$15.071,981,400149,562,8911.32%$2.27B——
2026-09-09$15.60$15.62$15.03$15.041,742,800149,562,8911.16%$2.26B——
2026-09-08$15.29$15.60$15.24$15.451,894,700149,562,8911.26%$2.32B——
2026-09-04$15.26$15.61$15.16$15.301,191,600149,562,8910.79%$2.30B——
2026-09-03$15.78$15.81$15.22$15.481,354,400149,562,8910.90%$2.33B——
2026-09-02$15.25$15.96$15.17$15.681,857,100149,562,8911.23%$2.36B——
2026-09-01$15.36$15.50$14.97$15.102,507,200149,562,8911.67%$2.27B——
2026-08-31$15.79$15.93$15.35$15.561,986,700149,562,8911.32%$2.34B——
2026-08-28$16.08$16.22$15.47$15.621,221,000149,562,8910.81%$2.35B——
2026-08-27$15.78$15.94$15.56$15.881,251,800149,562,8910.83%$2.39B——
2026-08-26$15.66$15.88$15.48$15.781,387,200149,562,8910.92%$2.37B——
2026-08-25$15.64$15.87$15.17$15.771,679,300149,562,8911.12%$2.37B——
2026-08-24$15.90$15.90$15.24$15.391,489,800149,562,8910.99%$2.32B——
2026-08-21$15.81$16.19$15.77$15.971,184,700149,562,8910.79%$2.40B——
2026-08-20$15.72$16.06$15.59$15.691,783,800149,562,8911.19%$2.36B——
2026-08-19$15.62$16.31$15.62$15.911,804,400149,562,8911.20%$2.39B——
2026-08-18$15.48$15.55$15.04$15.421,912,500149,562,8911.27%$2.32B——
2026-08-17$15.87$15.99$15.38$15.721,934,000149,562,8911.29%$2.37B——
2026-08-14$15.51$16.03$15.44$15.852,171,300—1.44%$2.38B$0.09—
2026-08-13$14.96$15.36$14.46$15.263,639,000—2.42%$2.30B——
2026-08-12$15.23$15.64$14.95$15.243,915,000—2.60%$2.29B——
2026-08-11$14.95$15.27$14.64$14.803,346,100—2.22%$2.23B——
2026-08-10$15.17$15.55$14.47$14.594,750,400—3.16%$2.20B——
2026-08-07$15.41$16.23$15.34$15.752,872,600—1.91%$2.37B——
2026-08-06$14.62$15.53$14.62$15.115,386,200—3.58%$2.27B——
2026-08-05$16.01$16.05$14.58$14.5910,409,000—6.92%$2.20B——
2026-08-04$17.40$17.97$17.08$17.932,870,900—1.91%$2.70B——
2026-08-03$16.78$17.20$16.62$17.112,566,000—1.71%$2.57B——
2026-07-31$17.17$17.17$16.18$16.611,935,900—1.29%$2.50B——
2026-07-30$16.96$17.15$16.75$17.111,345,700—0.89%$2.57B——
2026-07-29$17.09$17.18$16.28$16.491,982,700—1.32%$2.48B——
2026-07-28$16.99$17.32$16.81$17.071,783,600—1.19%$2.57B——
2026-07-27$17.39$17.39$16.74$16.982,748,600—1.83%$2.55B——
2026-07-24$17.71$17.71$17.11$17.221,547,400—1.03%$2.59B——
2026-07-23$18.37$18.73$17.33$17.471,826,000—1.21%$2.63B——
2026-07-22$17.94$18.62$17.61$18.241,937,800—1.29%$2.74B——
2026-07-21$17.48$18.12$17.22$17.922,428,500—1.61%$2.70B——
2026-07-20$17.45$17.50$17.06$17.181,675,200—1.11%$2.58B——
2026-07-17$17.07$17.86$17.01$17.521,517,300—1.01%$2.64B——
2026-07-16$18.17$18.62$17.08$17.332,893,200—1.92%$2.61B——
2026-07-15$18.91$19.22$18.09$18.512,064,400—1.37%$2.79B——
2026-07-14$18.54$18.84$18.32$18.633,374,200—2.24%$2.80B——
2026-07-13$17.82$18.45$17.55$18.122,241,700—1.49%$2.73B——
2026-07-10$17.64$18.04$17.33$17.811,952,000—1.30%$2.68B——
2026-07-09$18.19$18.72$17.26$17.393,499,300—2.33%$2.62B——
2026-07-08$18.83$19.22$18.16$18.381,841,200—1.22%$2.77B——
2026-07-07$18.02$18.92$17.97$18.852,895,100—1.92%$2.84B——
2026-07-06$18.95$19.04$17.87$18.192,983,400—1.98%$2.74B——
2026-07-02$19.90$20.58$18.80$19.012,818,500—1.87%$2.86B——
2026-07-01$20.07$20.91$19.78$20.141,881,700—1.25%$3.03B——
2026-06-30$20.34$20.70$19.83$20.523,092,200—2.06%$3.09B——
2026-06-29$20.51$20.70$19.43$20.263,735,200—2.48%$3.05B——
2026-06-26$20.70$20.85$19.93$20.746,772,000—4.50%$3.12B——
2026-06-25$21.14$21.84$20.02$21.362,175,900—1.45%$3.21B——
2026-06-24$19.70$21.37$19.12$21.176,212,400—4.13%$3.18B——
2026-06-23$20.59$21.18$19.93$19.962,177,900—1.45%$3.00B——
2026-06-22$21.60$21.76$20.95$21.461,836,600—1.22%$3.23B——
2026-06-18$22.27$22.33$21.62$21.772,477,200—1.65%$3.27B——
2026-06-17$21.93$23.12$21.68$22.021,977,300—1.32%$3.31B——
2026-06-16$22.51$23.33$21.33$21.672,392,000—1.59%$3.26B——
2026-06-15$22.28$22.69$22.00$22.432,231,200—1.48%$3.37B——
2026-06-12$21.68$22.35$21.55$22.001,223,800—0.81%$3.31B——
2026-06-11$20.78$21.73$20.77$21.521,564,900—1.04%$3.24B——
2026-06-10$20.06$20.69$20.02$20.311,884,700—1.25%$3.05B——
2026-06-09$21.07$21.26$19.73$20.223,847,400—2.56%$3.04B——
2026-06-08$21.05$21.05$20.35$20.861,175,400—0.78%$3.14B——
2026-06-05$21.37$21.50$20.35$20.502,185,400—1.45%$3.08B——
2026-06-04$22.10$22.26$21.34$21.672,410,900—1.60%$3.26B——
2026-06-03$23.19$23.37$22.59$22.611,509,000—1.00%$3.40B——
2026-06-02$22.61$23.93$22.58$23.251,853,800—1.23%$3.50B——
2026-06-01$22.20$22.48$21.23$22.322,355,500—1.57%$3.36B——
2026-05-29$22.56$22.90$21.88$22.161,921,200—1.28%$3.33B——
2026-05-28$22.24$23.09$22.15$22.722,019,100—1.34%$3.42B——
2026-05-27$22.02$22.53$21.84$22.502,304,200—1.53%$3.38B——
2026-05-26$21.54$22.13$21.37$22.102,173,500—1.45%$3.32B——
2026-05-22$21.71$21.92$21.17$21.372,042,200—1.36%$3.21B——
2026-05-21$22.13$22.31$20.42$21.443,318,800—2.21%$3.22B——
2026-05-20$21.90$22.64$21.90$22.271,703,100—1.13%$3.35B——
2026-05-19$22.74$22.74$21.61$21.754,166,000—2.77%$3.27B——
2026-05-18$23.33$24.05$22.84$22.943,349,700—2.23%$3.45B——
2026-05-15$24.11$24.29$23.11$23.132,378,000—1.58%$3.48B$0.09—
2026-05-14$25.05$25.69$24.62$24.862,157,000—1.43%$3.74B——
2026-05-13$24.80$25.62$24.27$25.183,910,100—2.60%$3.79B——
2026-05-12$24.97$25.41$24.18$24.673,254,200—2.16%$3.71B——
2026-05-11$23.48$25.38$23.48$25.263,479,900—2.31%$3.80B——
2026-05-08$22.73$23.33$22.19$23.042,888,700—1.92%$3.46B——
2026-05-07$23.31$24.11$22.17$22.414,777,400—3.18%$3.37B——
2026-05-06$25.18$25.20$23.05$23.677,067,100—4.70%$3.56B——
2026-05-05$27.63$28.67$27.24$27.946,032,600—4.01%$4.20B——
2026-05-04$27.94$28.01$26.40$27.223,615,000—2.40%$4.09B——
2026-05-01$27.00$27.76$26.88$27.732,472,000—1.64%$4.17B——
2026-04-30$26.36$27.52$26.31$26.952,216,900—1.47%$4.05B——
2026-04-29$25.98$26.82$25.61$26.342,014,000—1.34%$3.96B——
2026-04-28$26.58$26.59$25.49$25.702,041,100—1.36%$3.86B——
2026-04-27$26.63$26.98$25.96$26.482,215,800—1.47%$3.98B——
2026-04-24$24.41$26.65$24.10$26.614,351,700—2.89%$4.00B——
2026-04-23$24.12$24.28$23.51$24.192,381,700—1.58%$3.64B——
2026-04-22$24.00$24.40$23.64$24.041,633,000—1.09%$3.61B——
2026-04-21$23.49$23.91$23.01$23.721,973,800—1.31%$3.57B——
2026-04-20$23.19$23.54$22.96$23.322,256,900—1.50%$3.51B——
2026-04-17$23.27$23.57$22.70$23.181,964,300—1.31%$3.49B——
2026-04-16$23.09$24.13$22.95$23.872,171,500—1.44%$3.59B——
2026-04-15$22.84$23.06$22.27$23.031,699,000—1.13%$3.46B——
2026-04-14$22.90$23.16$22.37$22.891,503,000—1.00%$3.44B——
2026-04-13$22.90$23.20$22.45$23.051,901,000—1.26%$3.47B——
2026-04-10$22.11$22.99$22.06$22.712,676,000—1.78%$3.41B——
2026-04-09$21.33$22.36$21.18$21.843,112,700—2.07%$3.28B——
2026-04-08$22.49$22.56$20.51$21.434,091,400—2.72%$3.22B——
2026-04-07$21.58$22.42$21.35$22.342,280,000—1.52%$3.36B——
2026-04-06$21.77$22.25$21.29$21.701,708,500—1.14%$3.26B——
2026-04-02$21.29$21.88$21.19$21.552,497,300—1.66%$3.24B——
2026-04-01$22.25$22.35$20.76$21.523,232,900—2.15%$3.24B——
2026-03-31$21.45$22.43$21.40$22.033,259,500—2.17%$3.31B——
2026-03-30$22.00$22.33$21.04$21.202,687,500—1.79%$3.18B——
2026-03-27$21.45$21.89$21.16$21.602,517,700—1.68%$3.24B——
2026-03-26$20.39$21.69$20.26$21.584,020,600—2.68%$3.23B——
2026-03-25$20.57$20.96$20.32$20.772,420,100—1.61%$3.11B——
2026-03-24$18.32$20.48$18.32$20.373,406,300—2.27%$3.05B——
2026-03-23$17.92$19.06$17.92$18.503,145,800—2.10%$2.77B——
2026-03-20$18.82$19.02$17.59$17.709,343,100—6.23%$2.65B——
2026-03-19$18.41$19.54$17.99$18.942,890,000—1.93%$2.84B——
2026-03-18$19.03$19.58$19.00$19.023,066,000—2.05%$2.85B——
2026-03-17$17.88$20.08$17.80$18.996,140,100—4.10%$2.85B——
2026-03-16$17.72$18.08$17.36$17.643,105,600—2.07%$2.64B——
2026-03-13$17.69$18.31$17.04$17.574,146,200—2.77%$2.63B——
2026-03-12$17.68$18.13$17.21$17.702,638,000—1.76%$2.65B——
2026-03-11$17.84$18.17$17.48$17.892,651,100—1.77%$2.68B——
2026-03-10$17.33$18.38$17.08$17.802,942,300—1.96%$2.67B——
2026-03-09$16.10$17.45$15.48$17.424,728,300—3.15%$2.61B——
2026-03-06$16.43$16.76$16.12$16.412,910,800—1.94%$2.46B——
2026-03-05$17.71$17.82$16.30$16.753,767,000—2.51%$2.51B——
2026-03-04$17.01$17.76$16.76$17.533,040,600—2.03%$2.63B——
2026-03-03$17.01$17.06$16.27$16.773,984,700—2.66%$2.51B——
2026-03-02$17.78$18.34$17.17$17.992,975,000—1.98%$2.70B——
2026-02-27$16.88$18.30$16.75$18.245,489,400—3.66%$2.73B$0.09—
2026-02-26$17.82$17.90$16.95$17.322,996,100—2.00%$2.60B——
2026-02-25$18.59$18.63$17.83$18.022,485,200—1.66%$2.70B——
2026-02-24$18.04$18.79$17.42$18.412,794,000—1.86%$2.76B——
2026-02-23$16.81$18.35$16.67$18.034,235,100—2.83%$2.70B——
2026-02-20$18.64$20.22$16.15$17.0411,407,700—7.61%$2.55B——
2026-02-19$21.04$21.33$20.37$20.414,436,800—2.96%$3.06B——
2026-02-18$20.76$21.42$20.44$21.154,027,400—2.69%$3.17B——
2026-02-17$20.16$20.85$19.65$20.683,964,200—2.64%$3.10B——
2026-02-13$20.22$21.12$19.98$20.522,587,100—1.73%$3.08B——
2026-02-12$21.19$21.85$19.95$20.424,581,200—3.06%$3.06B——
2026-02-11$19.44$21.09$19.44$21.025,521,800—3.68%$3.15B——
2026-02-10$18.99$19.99$18.84$19.254,151,400—2.77%$2.89B——
2026-02-09$18.26$19.04$17.91$18.932,897,700—1.93%$2.84B——
2026-02-06$17.17$18.47$17.10$18.323,522,000—2.35%$2.75B——
2026-02-05$17.58$18.07$16.52$16.893,227,200—2.15%$2.53B——
2026-02-04$16.70$18.10$16.70$17.945,523,300—3.68%$2.69B——
2026-02-03$15.93$16.74$15.60$16.523,840,700—2.56%$2.48B——
2026-02-02$14.75$15.74$14.75$15.582,472,400—1.65%$2.34B——
2026-01-30$14.96$15.26$14.43$14.993,028,200—2.02%$2.25B——
2026-01-29$15.24$15.43$14.64$15.242,855,600—1.91%$2.28B——
2026-01-28$15.79$15.90$14.96$15.113,063,300—2.04%$2.26B——
2026-01-27$15.99$16.00$15.41$15.632,407,900—1.61%$2.34B——
2026-01-26$15.73$16.24$15.55$15.802,193,900—1.46%$2.37B——
2026-01-23$16.05$16.12$15.73$15.751,807,400—1.21%$2.36B——
2026-01-22$16.35$16.52$15.86$16.042,467,700—1.65%$2.40B——
2026-01-21$15.84$16.39$15.19$16.194,144,200—2.76%$2.43B——
2026-01-20$15.00$15.35$14.76$15.262,765,200—1.84%$2.29B——
2026-01-16$16.10$16.58$15.55$15.615,305,200—3.54%$2.34B——
2026-01-15$15.12$15.86$14.77$15.563,437,600—2.29%$2.33B——
2026-01-14$14.72$15.17$14.35$14.963,743,200—2.50%$2.24B——
2026-01-13$14.91$14.94$14.31$14.692,503,000—1.67%$2.20B——
2026-01-12$14.19$14.86$14.15$14.723,440,200—2.30%$2.21B——
2026-01-09$13.94$14.38$13.49$14.303,370,300—2.25%$2.14B——
2026-01-08$12.86$13.94$12.80$13.853,012,600—2.01%$2.08B——
2026-01-07$13.20$13.30$12.73$13.071,855,000—1.24%$1.96B——
2026-01-06$12.73$13.31$12.69$13.282,982,300—1.99%$1.99B——
2026-01-05$12.31$12.88$12.27$12.742,894,700—1.93%$1.91B——
2026-01-02$11.95$12.39$11.83$12.252,718,100—1.81%$1.84B——
2025-12-31$11.82$11.98$11.68$11.791,938,400—1.29%$1.77B——
2025-12-30$11.94$12.06$11.81$11.821,321,600—0.88%$1.77B——
2025-12-29$11.90$12.00$11.73$11.961,789,600—1.19%$1.79B——
2025-12-26$11.99$12.11$11.83$12.091,741,700—1.16%$1.81B——
2025-12-24$11.72$12.02$11.69$12.00726,700—0.48%$1.80B——
2025-12-23$11.96$11.97$11.68$11.742,024,800—1.35%$1.76B——
2025-12-22$11.89$12.40$11.85$12.001,727,800—1.15%$1.80B——
2025-12-19$11.81$12.13$11.77$11.823,331,300—2.22%$1.77B——
2025-12-18$11.68$12.05$11.65$11.872,054,600—1.37%$1.78B——
2025-12-17$11.72$12.05$11.56$11.612,428,300—1.62%$1.74B——
2025-12-16$11.79$11.95$11.55$11.692,030,400—1.35%$1.75B——
2025-12-15$13.08$13.08$11.77$11.783,454,300—2.30%$1.77B——
2025-12-12$13.20$13.40$12.88$12.951,377,700—0.92%$1.94B——
2025-12-11$13.03$13.42$13.02$13.151,611,800—1.08%$1.97B——
2025-12-10$12.44$13.23$12.30$13.063,240,700—2.16%$1.96B——
2025-12-09$12.28$13.13$12.25$12.402,853,400—1.90%$1.86B——
2025-12-08$12.72$12.89$12.09$12.202,251,300—1.50%$1.83B——
2025-12-05$12.54$13.38$12.50$12.702,383,000—1.59%$1.90B——
2025-12-04$12.95$13.06$12.45$12.542,210,400—1.47%$1.88B——
2025-12-03$12.71$12.99$12.62$12.961,402,200—0.94%$1.94B——
2025-12-02$12.93$12.96$12.48$12.771,963,400—1.31%$1.91B——
2025-12-01$12.61$13.11$12.51$12.842,818,100—1.88%$1.92B——
2025-11-28$12.54$12.79$12.45$12.791,453,400—0.97%$1.92B——
2025-11-26$12.33$12.63$12.19$12.472,423,300—1.62%$1.87B——
2025-11-25$11.69$12.46$11.56$12.322,905,100—1.94%$1.85B——
2025-11-24$11.15$11.66$11.00$11.503,393,300—2.26%$1.72B——
2025-11-21$10.51$11.38$10.51$11.053,029,800—2.02%$1.66B——
2025-11-20$10.89$11.17$10.44$10.482,483,600—1.66%$1.57B——
2025-11-19$10.98$11.15$10.70$10.703,028,500—2.02%$1.60B——
2025-11-18$11.11$11.29$10.92$10.932,649,500—1.77%$1.64B——
2025-11-17$11.81$11.86$11.18$11.252,747,700—1.83%$1.69B——
2025-11-14$11.92$12.01$11.66$11.892,916,000—1.95%$1.78B$0.09—
2025-11-13$12.63$12.73$12.26$12.272,566,800—1.71%$1.84B——
2025-11-12$12.75$13.03$12.37$12.612,694,400—1.80%$1.89B——
2025-11-11$12.75$12.87$12.38$12.652,179,300—1.45%$1.90B——
2025-11-10$12.62$13.15$12.19$12.753,577,000—2.39%$1.91B——
2025-11-07$11.38$12.60$10.57$12.519,955,900—6.64%$1.87B——
2025-11-06$12.10$12.40$11.73$11.743,958,100—2.64%$1.76B——
2025-11-05$12.31$12.44$12.04$12.054,558,700—3.04%$1.81B——
2025-11-04$12.29$12.51$12.09$12.213,304,500—2.20%$1.83B——
2025-11-03$13.20$13.34$12.53$12.682,966,700—1.98%$1.90B——
2025-10-31$13.06$13.49$12.96$13.392,375,400—1.58%$2.01B——
2025-10-30$13.45$13.57$12.97$13.122,113,700—1.41%$1.97B——
2025-10-29$13.79$14.28$13.58$13.762,225,100—1.48%$2.06B——
2025-10-28$13.87$14.11$13.59$13.851,702,800—1.14%$2.08B——
2025-10-27$14.27$14.27$13.64$14.002,089,300—1.39%$2.10B——
2025-10-24$14.12$14.23$13.93$14.051,875,000—1.25%$2.11B——
2025-10-23$13.91$14.31$13.70$13.882,599,100—1.73%$2.08B——
2025-10-22$13.29$13.61$13.29$13.522,417,700—1.61%$2.03B——
2025-10-21$13.25$13.82$13.25$13.362,176,500—1.45%$2.00B——
2025-10-20$13.10$13.40$12.95$13.312,394,700—1.60%$1.99B——
2025-10-17$13.61$13.75$12.69$12.904,153,600—2.77%$1.93B——
2025-10-16$14.29$14.56$13.56$13.762,648,800—1.77%$2.06B——
2025-10-15$14.20$14.74$14.07$14.423,346,400—2.23%$2.16B——
2025-10-14$13.21$13.91$12.95$13.763,708,000—2.47%$2.06B——
2025-10-13$13.02$13.63$12.92$13.443,927,500—2.62%$2.01B——
2025-10-10$13.55$13.84$12.52$12.554,472,700—2.98%$1.88B——
2025-10-09$15.04$15.04$13.73$13.744,201,200—2.80%$2.06B——
2025-10-08$15.23$15.23$14.93$15.042,493,000—1.66%$2.25B——
2025-10-07$15.97$16.00$14.86$15.092,509,200—1.67%$2.26B——
2025-10-06$16.40$16.41$15.69$15.802,408,800—1.61%$2.37B——
2025-10-03$16.41$16.49$15.94$16.132,169,900—1.45%$2.42B——
2025-10-02$16.35$16.82$16.16$16.343,190,700—2.13%$2.45B——
2025-10-01$15.71$16.17$15.54$15.912,491,600—1.66%$2.38B——
2025-09-30$15.70$15.84$15.39$15.843,451,300—2.30%$2.37B——
2025-09-29$15.82$15.89$15.34$15.602,759,000—1.84%$2.34B——
2025-09-26$15.29$15.90$15.25$15.662,586,600—1.73%$2.34B——
2025-09-25$16.02$16.16$15.31$15.332,533,200—1.69%$2.29B——
2025-09-24$16.48$16.85$16.23$16.362,442,100—1.63%$2.45B——
2025-09-23$17.21$17.48$16.44$16.492,764,200—1.85%$2.47B——
2025-09-22$16.99$17.27$16.61$17.022,550,000—1.70%$2.55B——
2025-09-19$17.51$17.56$16.98$17.013,913,200—2.61%$2.55B——
2025-09-18$17.38$17.66$17.11$17.533,117,500—2.08%$2.62B——
2025-09-17$17.22$18.09$16.83$17.173,516,800—2.35%$2.57B——
2025-09-16$17.34$17.46$16.95$17.082,852,000—1.91%$2.56B——
2025-09-15$16.93$17.76$16.85$17.264,987,000—3.33%$2.58B——
2025-09-12$16.70$16.86$16.26$16.751,986,900—1.33%$2.51B——
2025-09-11$16.34$16.96$16.31$16.762,300,400—1.54%$2.51B——
2025-09-10$16.53$17.03$16.21$16.283,390,600—2.26%$2.44B——
2025-09-09$16.27$16.77$15.95$16.674,123,200—2.75%$2.50B——
2025-09-08$15.86$16.28$15.59$16.253,265,700—2.18%$2.43B——
2025-09-05$15.24$16.39$15.21$15.664,309,000—2.88%$2.34B——
2025-09-04$14.97$15.14$14.65$15.092,922,000—1.95%$2.26B——
2025-09-03$15.15$15.40$14.83$14.982,455,900—1.64%$2.24B——
2025-09-02$14.91$15.34$14.62$15.323,565,900—2.38%$2.29B——
2025-08-29$15.08$15.43$15.07$15.402,897,800—1.94%$2.31B——
2025-08-28$15.34$15.36$14.89$15.071,788,100—1.19%$2.26B——
2025-08-27$15.01$15.35$15.01$15.231,785,900—1.19%$2.28B——
2025-08-26$15.18$15.33$15.03$15.192,038,800—1.36%$2.27B——
2025-08-25$15.25$15.37$15.07$15.213,086,200—2.06%$2.28B——
2025-08-22$14.15$15.54$14.10$15.374,287,200—2.86%$2.30B——
2025-08-21$14.05$14.35$13.95$14.152,535,300—1.69%$2.12B——
2025-08-20$14.82$15.01$14.33$14.343,478,900—2.32%$2.15B——
2025-08-19$15.09$15.38$14.88$15.032,651,000—1.77%$2.25B——
2025-08-18$14.69$15.16$14.62$14.953,946,100—2.64%$2.24B——
2025-08-15$15.12$15.28$14.41$14.624,347,200—2.90%$2.19B$0.09—
2025-08-14$14.27$15.30$14.10$15.076,262,800—4.18%$2.26B——
2025-08-13$13.00$14.73$12.86$14.659,168,600—6.12%$2.19B——
2025-08-12$11.80$12.50$11.68$12.422,768,500—1.85%$1.86B——
2025-08-11$12.30$12.50$11.54$11.684,285,900—2.86%$1.75B——
2025-08-08$12.14$12.31$11.71$12.194,330,300—2.89%$1.82B——
2025-08-07$12.28$12.58$11.99$12.183,594,400—2.40%$1.82B——
2025-08-06$13.22$13.33$11.52$12.008,060,700—5.38%$1.80B——
2025-08-05$12.29$12.73$12.20$12.634,221,600—2.82%$1.89B——
2025-08-04$11.78$12.60$11.78$12.216,647,100—4.44%$1.83B——
2025-08-01$11.58$11.71$11.24$11.504,055,500—2.71%$1.72B——
2025-07-31$12.11$12.38$11.74$11.986,197,200—4.14%$1.79B——
2025-07-30$13.50$13.54$12.39$12.554,272,300—2.85%$1.88B——
2025-07-29$13.94$14.07$13.52$13.592,550,100—1.70%$2.03B——
2025-07-28$14.17$14.18$13.57$13.882,914,900—1.95%$2.08B——
2025-07-25$13.98$14.24$13.63$14.172,802,100—1.87%$2.12B——
2025-07-24$14.39$14.54$13.79$14.004,104,100—2.74%$2.10B——
2025-07-23$14.31$14.65$13.97$14.624,804,900—3.21%$2.19B——
2025-07-22$13.61$14.24$13.48$13.914,118,400—2.75%$2.08B——
2025-07-21$13.70$13.97$13.52$13.572,717,500—1.82%$2.03B——
2025-07-18$13.82$13.87$13.49$13.562,985,600—1.99%$2.03B——
2025-07-17$13.26$13.77$13.20$13.672,714,100—1.81%$2.05B——
2025-07-16$13.18$13.31$12.70$13.253,139,200—2.10%$1.98B——
2025-07-15$13.73$13.80$13.13$13.172,829,000—1.89%$1.97B——
2025-07-14$13.65$13.68$13.27$13.492,977,500—1.99%$2.02B——
2025-07-11$13.76$13.91$13.48$13.823,897,700—2.60%$2.07B——
2025-07-10$13.75$14.79$13.74$14.054,853,600—3.24%$2.10B——
2025-07-09$13.78$14.03$13.33$13.774,331,000—2.89%$2.06B——
2025-07-08$13.09$13.90$12.95$13.638,451,200—5.65%$2.04B——
2025-07-07$12.72$12.97$12.33$12.424,511,800—3.01%$1.86B——
2025-07-03$13.02$13.16$12.69$12.933,221,000—2.15%$1.94B——
2025-07-02$12.57$12.85$12.33$12.734,413,000—2.95%$1.91B——
2025-07-01$11.54$12.54$11.40$12.356,286,900—4.20%$1.85B——
2025-06-30$11.70$11.74$11.29$11.454,116,300—2.75%$1.71B——
2025-06-27$11.77$11.94$11.47$11.7224,810,200—————
2025-06-26$11.67$12.01$11.60$11.683,706,200—————
2025-06-25$11.15$11.53$10.98$11.403,581,200—————
2025-06-24$10.91$11.17$10.71$11.154,153,000—————
2025-06-23$10.51$10.69$10.14$10.603,363,900—————
2025-06-20$11.13$11.15$10.64$10.733,297,800—————
2025-06-18$10.49$11.74$10.44$11.006,346,200—————
2025-06-17$10.78$10.97$10.66$10.742,757,700—————
2025-06-16$11.30$11.36$10.89$10.942,947,300—————
2025-06-13$11.19$11.48$10.83$10.982,965,600—————
2025-06-12$11.61$11.70$11.32$11.472,358,200—————
2025-06-11$11.82$12.04$11.62$11.873,743,800—————
2025-06-10$11.41$11.88$11.19$11.663,847,400—————
2025-06-09$11.35$11.50$11.13$11.283,288,000—————
2025-06-06$10.94$11.36$10.77$11.124,103,500—————
2025-06-05$10.42$10.99$10.20$10.665,534,500—————
2025-06-04$9.99$10.16$9.94$10.073,041,400—————
2025-06-03$9.40$10.03$9.20$9.935,328,600—————
2025-06-02$10.19$10.23$9.13$9.406,644,000—————
2025-05-30$10.01$10.35$9.92$10.135,382,400—————
2025-05-29$10.30$10.30$9.93$10.114,521,400—————
2025-05-28$10.57$10.61$10.00$10.013,932,900—————
2025-05-27$10.51$10.64$10.43$10.623,776,400—————
2025-05-23$10.52$10.66$10.28$10.302,997,500—————
2025-05-22$10.46$10.98$10.43$10.854,349,000—————
2025-05-21$11.02$11.11$10.52$10.543,173,900—————
2025-05-20$11.23$11.28$11.06$11.172,731,700—————
2025-05-19$11.00$11.30$10.81$11.185,778,300—————
2025-05-16$10.97$11.18$10.79$11.173,510,400———$0.09—
2025-05-15$11.22$11.31$10.99$11.043,895,400—————
2025-05-14$11.63$11.75$11.23$11.424,113,800—————
2025-05-13$12.05$12.05$11.59$11.784,403,500—————
2025-05-12$11.68$12.15$11.68$11.996,168,600—————
2025-05-09$11.41$11.48$11.00$11.067,193,500—————
2025-05-08$11.18$11.49$11.06$11.245,541,900—————
2025-05-07$10.32$11.50$10.32$10.907,950,300—————
2025-05-06$11.99$12.20$11.86$12.103,777,700—————
2025-05-05$12.32$12.38$12.02$12.102,335,300—————
2025-05-02$12.49$12.70$12.22$12.501,886,600—————
2025-05-01$12.47$12.60$12.15$12.202,307,300—————
2025-04-30$12.13$12.39$11.97$12.382,444,400—————
2025-04-29$12.32$12.60$12.14$12.492,476,000—————
2025-04-28$12.40$12.73$12.14$12.341,971,100—————
2025-04-25$12.25$12.45$12.15$12.371,658,300—————
2025-04-24$11.99$12.44$11.77$12.442,197,300—————
2025-04-23$12.68$12.86$11.68$11.832,231,900—————
2025-04-22$11.64$12.29$11.56$12.064,113,500—————
2025-04-21$11.04$11.34$10.97$11.322,258,000—————
2025-04-17$11.12$11.45$11.05$11.361,640,400—————
2025-04-16$10.97$11.24$10.73$11.022,390,600—————
2025-04-15$11.42$11.58$11.10$11.111,744,900—————
2025-04-14$11.62$11.70$11.22$11.522,129,500—————
2025-04-11$10.79$11.35$10.45$11.282,252,000—————
2025-04-10$11.30$11.32$10.37$10.813,055,700—————
2025-04-09$9.40$12.10$9.33$11.883,984,800—————
2025-04-08$11.26$11.40$9.47$9.584,407,600—————
2025-04-07$10.20$11.23$9.64$10.534,520,100—————
2025-04-04$11.00$11.00$10.12$10.625,121,500—————
2025-04-03$12.39$12.44$11.34$11.424,753,900—————
2025-04-02$12.66$13.23$12.65$13.064,556,100—————
2025-04-01$13.25$13.38$12.73$12.963,445,800—————
2025-03-31$13.45$13.75$13.28$13.532,043,100—————
2025-03-28$14.20$14.27$13.42$13.722,347,600—————
2025-03-27$14.11$14.30$13.81$14.292,437,000—————
2025-03-26$14.16$14.41$13.69$13.831,801,900—————
2025-03-25$14.47$14.59$14.09$14.151,793,400—————
2025-03-24$14.31$14.72$14.22$14.452,876,700—————
2025-03-21$14.28$14.40$13.71$14.1028,509,900—————
2025-03-20$14.56$14.84$14.23$14.672,392,200—————
2025-03-19$14.62$14.88$14.51$14.762,286,500—————
2025-03-18$14.66$15.00$14.47$14.632,936,800—————
2025-03-17$14.46$14.88$14.40$14.602,666,200—————
2025-03-14$14.17$14.66$13.96$14.403,375,000—————
2025-03-13$13.90$14.26$13.34$13.702,580,600—————
2025-03-12$13.83$14.14$13.58$13.963,834,600—————
2025-03-11$13.46$13.94$13.09$13.663,278,100—————
2025-03-10$14.00$14.54$13.34$13.454,702,900—————
2025-03-07$13.84$14.20$13.72$14.123,954,300—————
2025-03-06$13.96$14.26$13.71$13.992,328,100—————
2025-03-05$13.45$14.23$13.45$14.102,419,800—————
2025-03-04$13.62$13.79$13.31$13.412,687,700—————
2025-03-03$14.84$15.11$13.77$13.862,855,100—————
2025-02-28$14.86$15.10$14.65$14.952,502,600———$0.25—
2025-02-27$16.04$16.24$15.17$15.202,003,700—————
2025-02-26$16.00$16.19$15.56$16.002,410,800—————
2025-02-25$15.91$16.32$14.94$15.803,608,700—————
2025-02-24$16.71$16.74$16.15$16.152,344,800—————
2025-02-21$17.75$17.79$16.74$16.762,028,100—————
2025-02-20$17.30$17.79$17.19$17.481,576,600—————
2025-02-19$16.72$17.32$16.72$17.162,290,900—————
2025-02-18$17.44$17.71$16.44$17.482,760,800—————
2025-02-14$17.94$18.03$16.75$16.834,120,400—————
2025-02-13$17.54$17.82$17.26$17.791,877,700—————
2025-02-12$17.90$18.01$17.13$17.532,659,900—————
2025-02-11$17.92$18.26$17.88$18.202,337,100—————
2025-02-10$18.47$18.47$17.93$17.971,072,900—————
2025-02-07$18.69$18.69$17.99$18.261,225,500—————
2025-02-06$18.80$19.06$18.50$18.69923,600—————
2025-02-05$18.50$18.75$18.31$18.641,314,300—————
2025-02-04$18.11$18.89$18.06$18.721,181,200—————
2025-02-03$18.33$18.54$17.67$18.041,702,500—————
2025-01-31$19.26$19.43$18.85$18.992,448,500—————
2025-01-30$18.97$19.36$18.79$19.351,548,500—————
2025-01-29$18.73$19.06$18.56$18.951,458,500—————
2025-01-28$19.69$19.75$18.74$18.761,764,500—————
2025-01-27$19.71$19.72$18.78$19.101,739,200—————
2025-01-24$20.05$20.07$19.64$19.671,469,000—————
2025-01-23$19.70$20.03$19.56$19.991,218,000—————
2025-01-22$19.88$20.06$19.71$19.801,102,000—————
2025-01-21$19.64$20.12$19.50$19.912,116,000—————
2025-01-17$19.24$19.53$19.13$19.401,414,600—————
2025-01-16$18.76$19.19$18.60$19.09892,900—————
2025-01-15$19.25$19.43$18.69$18.791,070,200—————
2025-01-14$18.54$18.73$18.32$18.631,491,400—————
2025-01-13$17.66$18.53$17.66$18.381,769,900—————
2025-01-10$17.50$17.90$17.40$17.642,132,700—————
2025-01-08$18.49$18.51$17.54$17.901,677,400—————
2025-01-07$17.44$18.91$17.35$18.763,290,100—————
2025-01-06$16.95$17.33$16.76$16.931,236,600—————
2025-01-03$16.71$16.81$16.33$16.691,513,000—————
2025-01-02$16.93$17.35$16.62$16.711,260,300—————
2024-12-31$16.93$17.17$16.76$16.901,259,800—————
2024-12-30$17.01$17.01$16.46$16.821,261,800—————
2024-12-27$17.31$17.66$16.99$17.011,348,800—————
2024-12-26$17.40$17.67$17.31$17.331,161,800—————
2024-12-24$17.54$17.68$17.29$17.54661,900—————
2024-12-23$17.72$17.80$17.25$17.541,120,100—————
2024-12-20$17.29$17.97$17.23$17.724,025,800—————
2024-12-19$17.49$17.85$17.33$17.471,949,700—————
2024-12-18$18.29$18.59$17.29$17.361,963,200—————
2024-12-17$18.57$18.81$18.13$18.211,468,400—————
2024-12-16$18.93$19.31$18.63$18.761,806,900—————
2024-12-13$19.40$19.50$18.86$19.041,100,700—————
2024-12-12$19.40$19.54$18.62$19.403,852,300—————
2024-12-11$21.26$21.35$19.40$19.423,290,800—————
2024-12-10$22.24$22.24$20.95$21.172,353,200—————
2024-12-09$21.42$22.26$21.41$21.722,702,200—————
2024-12-06$21.36$21.56$20.76$21.001,209,000—————
2024-12-05$21.29$21.34$20.41$21.101,797,600—————
2024-12-04$21.67$21.68$21.05$21.281,004,900—————
2024-12-03$21.74$21.94$21.33$21.631,203,800—————
2024-12-02$21.68$21.76$21.12$21.651,536,500—————
2024-11-29$21.92$22.15$21.63$21.74708,400—————
2024-11-27$22.00$22.38$21.39$21.821,168,400—————
2024-11-26$21.69$21.93$21.31$21.921,614,600—————
2024-11-25$21.81$22.11$21.72$21.941,518,200—————
2024-11-22$20.94$21.61$20.94$21.531,709,000—————
2024-11-21$19.37$20.99$19.31$20.802,740,100—————
2024-11-20$18.86$19.35$18.69$19.251,440,300—————
2024-11-19$18.75$19.13$18.57$18.851,037,500—————
2024-11-18$19.02$19.16$18.79$19.051,441,800—————
2024-11-15$19.13$19.38$18.77$18.891,889,000———$0.25—
2024-11-14$19.22$19.43$18.82$19.321,288,600—————
2024-11-13$19.30$19.59$19.11$19.161,083,900—————
2024-11-12$19.50$19.73$19.04$19.301,102,000—————
2024-11-11$19.89$19.99$19.62$19.811,117,700—————
2024-11-08$20.25$20.25$19.49$19.791,641,500—————
2024-11-07$20.88$20.92$20.31$20.451,584,600—————
2024-11-06$20.58$20.92$20.11$20.723,020,300—————
2024-11-05$20.14$20.45$19.70$19.882,168,300—————
2024-11-04$20.39$21.25$19.90$20.585,529,800—————
2024-11-01$18.22$18.30$17.64$17.821,621,200—————
2024-10-31$18.24$18.29$17.88$18.162,440,000—————
2024-10-30$18.22$18.70$18.16$18.311,584,000—————
2024-10-29$18.37$18.57$18.16$18.291,261,100—————
2024-10-28$18.40$18.76$18.29$18.481,160,600—————
2024-10-25$18.45$18.80$18.12$18.321,536,100—————
2024-10-24$18.48$18.65$18.03$18.601,943,400—————
2024-10-23$18.50$18.64$18.00$18.321,199,300—————
2024-10-22$18.90$18.97$18.50$18.691,291,500—————
2024-10-21$19.60$19.78$18.86$18.871,702,500—————
2024-10-18$19.99$20.02$19.57$19.651,103,000—————
2024-10-17$19.99$20.10$19.49$19.761,308,700—————
2024-10-16$19.85$20.29$19.63$19.861,471,200—————
2024-10-15$19.85$20.12$19.51$19.511,803,200—————
2024-10-14$20.23$20.27$19.71$19.961,398,800—————
2024-10-11$19.70$20.49$19.70$20.381,438,700—————
2024-10-10$19.72$19.97$19.52$19.78943,800—————
2024-10-09$19.59$20.13$19.50$19.661,156,400—————
2024-10-08$19.59$19.91$19.00$19.541,361,400—————
2024-10-07$19.85$20.29$19.65$20.071,451,400—————
2024-10-04$19.75$19.94$19.31$19.571,992,100—————
2024-10-03$19.41$19.54$19.16$19.231,286,700—————
2024-10-02$19.75$20.08$19.63$19.71874,000—————
2024-10-01$20.24$20.34$19.47$19.711,352,600—————
2024-09-30$20.60$20.72$20.11$20.321,343,600—————
2024-09-27$21.08$21.27$20.59$20.721,577,100—————
2024-09-26$19.35$20.80$19.35$20.802,046,700—————
2024-09-25$19.47$19.47$18.57$18.691,527,700—————
2024-09-24$19.20$19.92$18.88$19.551,538,300—————
2024-09-23$18.78$19.10$18.38$18.771,887,000—————
2024-09-20$19.10$19.14$18.56$18.701,781,200—————
2024-09-19$19.21$19.39$19.00$19.241,049,700—————
2024-09-18$18.54$19.17$18.27$18.481,214,300—————
2024-09-17$18.19$18.56$18.14$18.481,268,400—————
2024-09-16$18.01$18.38$17.87$18.041,514,500—————
2024-09-13$17.45$18.09$17.34$17.951,318,200—————
2024-09-12$17.08$17.24$16.58$17.151,079,000—————
2024-09-11$16.85$17.04$16.18$17.021,813,500—————
2024-09-10$17.05$17.14$16.56$16.791,309,500—————
2024-09-09$17.48$17.63$16.75$17.102,241,400—————
2024-09-06$18.50$18.66$17.45$17.471,483,100—————
2024-09-05$18.65$18.79$18.35$18.501,133,600—————
2024-09-04$18.63$18.93$18.35$18.531,474,200—————
2024-09-03$18.92$19.03$18.45$18.631,760,100—————
2024-08-30$19.51$19.59$19.15$19.44937,500—————
2024-08-29$19.15$19.60$18.90$19.341,026,300—————
2024-08-28$19.20$19.25$18.74$18.991,312,100—————
2024-08-27$19.39$19.50$19.12$19.37688,900—————
2024-08-26$19.58$19.95$19.44$19.51888,200—————
2024-08-23$18.57$19.37$18.56$19.30951,500—————
2024-08-22$18.75$18.85$18.36$18.36910,000—————
2024-08-21$18.47$18.72$18.22$18.70790,500—————
2024-08-20$18.44$18.58$18.14$18.211,030,200—————
2024-08-19$18.71$18.78$18.51$18.54786,600—————
2024-08-16$18.59$18.77$18.40$18.651,050,600—————
2024-08-15$18.24$18.91$18.16$18.731,078,900———$0.25—
2024-08-14$18.31$18.68$18.18$18.261,267,700—————
2024-08-13$17.98$18.33$17.81$18.181,128,300—————
2024-08-12$18.01$18.07$17.67$17.871,278,400—————
2024-08-09$18.15$18.76$17.97$18.121,866,000—————
2024-08-08$18.03$18.31$17.83$18.262,181,900—————
2024-08-07$19.17$19.30$17.77$17.832,428,300—————
2024-08-06$18.75$19.32$18.52$18.722,502,200—————
2024-08-05$19.43$19.75$18.47$18.753,136,300—————
2024-08-02$20.10$21.09$18.77$20.545,325,100—————
2024-08-01$24.27$24.46$23.07$23.311,543,900—————
2024-07-31$24.00$24.44$23.81$24.171,309,700—————
2024-07-30$23.90$24.28$23.45$23.75827,200—————
2024-07-29$24.43$24.49$23.77$23.86762,400—————
2024-07-26$24.40$24.50$23.48$24.321,112,900—————
2024-07-25$23.35$23.93$23.11$23.891,248,000—————
2024-07-24$24.10$24.37$23.45$23.49678,400—————
2024-07-23$23.71$24.43$23.60$24.171,071,300—————
2024-07-22$23.69$24.17$23.13$24.001,167,000—————
2024-07-19$24.00$24.00$23.24$23.48751,500—————
2024-07-18$24.40$24.64$23.80$24.13891,000—————
2024-07-17$24.92$25.38$24.56$24.571,107,200—————
2024-07-16$24.96$25.54$24.96$24.99821,700—————
2024-07-15$24.31$25.25$24.29$24.931,243,700—————
2024-07-12$24.56$25.04$24.34$24.511,063,600—————
2024-07-11$23.68$24.45$23.64$24.261,198,200—————
2024-07-10$22.64$23.22$22.51$23.171,096,300—————
2024-07-09$23.46$23.49$22.29$22.451,570,100—————
2024-07-08$22.32$22.57$22.10$22.32706,900—————
2024-07-05$22.49$22.66$21.94$22.111,700,700—————
2024-07-03$22.72$23.13$22.61$22.69421,500—————
2024-07-02$22.70$22.96$22.46$22.56683,500—————
2024-07-01$22.67$23.06$22.30$22.621,114,600—————
2024-06-28$23.20$23.56$22.37$22.571,919,100—————
2024-06-27$23.01$23.13$22.65$23.091,099,800—————
2024-06-26$22.83$23.31$22.49$22.961,136,800—————
2024-06-25$23.16$23.95$22.55$22.861,549,900—————
2024-06-24$22.99$23.60$22.75$23.281,653,900—————
2024-06-21$22.99$23.01$22.51$22.912,428,700—————
2024-06-20$23.81$24.15$22.97$23.011,876,200—————
2024-06-18$24.24$24.45$23.42$23.851,089,500—————
2024-06-17$24.35$24.76$23.99$24.30991,100—————
2024-06-14$25.41$25.79$24.22$24.382,356,100—————
2024-06-13$24.23$25.80$24.22$25.563,801,700—————
2024-06-12$24.39$24.74$24.10$24.242,170,000—————
2024-06-11$23.80$23.98$23.41$23.74801,900—————
2024-06-10$23.94$24.18$23.71$23.93978,700—————
2024-06-07$23.41$24.24$23.16$24.17928,900—————
2024-06-06$23.97$24.42$23.81$23.90903,300—————
2024-06-05$23.20$24.09$23.06$23.961,457,400—————
2024-06-04$24.00$24.20$22.98$23.101,888,800—————
2024-06-03$25.35$25.48$24.26$24.411,744,400—————
2024-05-31$25.56$25.67$24.51$24.821,895,800—————
2024-05-30$25.38$25.98$25.31$25.59701,500—————
2024-05-29$26.13$26.22$25.35$25.451,184,300—————
2024-05-28$26.66$26.98$26.55$26.65902,700—————
2024-05-24$27.25$27.25$26.39$26.571,316,300—————
2024-05-23$27.20$27.31$26.53$27.00724,700—————
2024-05-22$27.49$27.65$27.00$27.15651,200—————
2024-05-21$28.81$28.85$27.68$27.79849,300—————
2024-05-20$28.86$28.96$28.55$28.93686,900—————
2024-05-17$28.95$29.17$28.84$28.89757,900—————
2024-05-16$29.13$29.14$28.77$28.87779,200—————
2024-05-15$29.00$29.18$28.66$29.131,104,300—————
2024-05-14$28.91$29.08$28.67$28.96892,200———$0.25—
2024-05-13$29.21$29.21$28.42$28.711,213,100—————
2024-05-10$28.54$29.06$28.42$28.901,175,500—————
2024-05-09$27.58$28.45$27.36$28.431,128,300—————
2024-05-08$27.50$27.84$26.88$27.501,076,900—————
2024-05-07$27.42$28.00$27.11$27.971,363,100—————
2024-05-06$26.90$27.37$26.45$27.361,226,700—————
2024-05-03$26.06$27.61$26.06$26.571,709,400—————
2024-05-02$26.32$26.88$25.81$26.151,713,700—————
2024-05-01$26.61$27.25$25.75$26.002,490,200—————
2024-04-30$27.37$27.76$26.71$26.751,486,400—————
2024-04-29$27.48$27.82$27.27$27.691,075,000—————
2024-04-26$27.01$27.33$26.49$27.32776,600—————
2024-04-25$27.01$27.24$26.38$27.03924,900—————
2024-04-24$26.76$27.48$26.68$27.081,039,700—————
2024-04-23$26.27$26.92$26.12$26.731,141,000—————
2024-04-22$26.08$26.71$26.01$26.431,038,900—————
2024-04-19$26.40$26.54$25.83$25.91900,000—————
2024-04-18$26.72$26.75$26.06$26.481,233,500—————
2024-04-17$26.68$26.94$26.33$26.371,147,000—————
2024-04-16$25.75$26.55$25.64$26.411,336,300—————
2024-04-15$26.71$26.93$25.84$26.02982,300—————
2024-04-12$27.05$27.19$26.35$26.48736,600—————
2024-04-11$27.67$27.67$27.04$27.30821,100—————
2024-04-10$27.60$28.03$27.33$27.51917,600—————
2024-04-09$28.00$28.64$27.37$28.161,175,500—————
2024-04-08$27.31$27.78$27.02$27.05916,000—————
2024-04-05$27.18$27.18$26.34$27.021,130,300—————
2024-04-04$28.97$29.07$27.27$27.291,424,500—————
2024-04-03$28.25$28.75$27.55$28.731,483,100—————
2024-04-02$28.19$28.35$26.98$27.622,534,700—————
2024-04-01$26.22$28.87$26.00$28.743,571,800—————
2024-03-28$25.00$27.40$24.24$26.266,323,600—————
2024-03-27$27.55$28.90$27.36$28.881,696,400—————
2024-03-26$28.61$28.67$27.34$27.371,266,900—————
2024-03-25$27.42$28.47$27.33$28.371,892,200—————
2024-03-22$27.28$27.91$27.26$27.861,338,500—————
2024-03-21$27.51$27.67$27.08$27.261,201,900—————
2024-03-20$27.51$27.74$26.70$27.291,371,100—————
2024-03-19$27.64$28.23$27.25$27.451,639,200—————
2024-03-18$27.30$27.94$27.04$27.801,818,400—————
2024-03-15$26.52$27.39$26.52$27.142,936,500—————
2024-03-14$26.45$26.77$26.22$26.651,367,000—————
2024-03-13$26.09$26.97$26.03$26.841,434,400—————
2024-03-12$26.03$26.39$25.77$26.101,147,000—————
2024-03-11$26.05$26.93$25.78$26.121,727,500—————
2024-03-08$25.44$26.08$25.32$25.842,729,400—————
2024-03-07$25.50$26.06$24.66$25.366,205,000—————
2024-03-06$20.75$22.15$20.72$22.032,579,300—————
2024-03-05$19.75$20.94$19.68$20.512,685,200—————
2024-03-04$20.70$21.20$19.98$20.192,564,800—————
2024-03-01$19.83$21.10$19.70$20.785,962,600—————
2024-02-29$18.00$20.56$15.10$19.6727,410,200—————
2024-02-28$28.53$28.97$28.45$28.721,373,200—————
2024-02-27$29.24$29.44$28.78$28.93654,400—————
2024-02-26$29.26$29.59$28.78$28.87653,400—————
2024-02-23$29.52$29.80$29.24$29.48697,000———$0.25—
2024-02-22$29.07$29.83$29.03$29.701,265,400—————
2024-02-21$28.46$29.04$28.30$29.02843,100—————
2024-02-20$27.71$28.60$27.52$28.471,224,700—————
2024-02-16$27.69$28.81$27.56$28.121,477,700—————
2024-02-15$27.13$28.14$27.01$27.822,040,100—————
2024-02-14$28.29$28.70$26.54$26.644,638,800—————
2024-02-13$30.22$30.69$29.84$30.491,698,100—————
2024-02-12$30.09$31.76$30.09$31.181,057,000—————
2024-02-09$30.00$30.22$29.49$30.09632,900—————
2024-02-08$30.08$30.19$29.53$30.00778,800—————
2024-02-07$30.30$30.30$29.25$30.00946,200—————
2024-02-06$29.83$30.90$29.83$30.03806,800—————
2024-02-05$30.00$30.17$29.49$29.89893,000—————
2024-02-02$30.25$31.04$29.75$30.65729,900—————
2024-02-01$30.58$30.92$30.17$30.77749,700—————
2024-01-31$31.00$31.45$30.04$30.171,228,600—————
2024-01-30$31.00$31.38$30.95$31.021,204,700—————
2024-01-29$31.25$31.40$30.76$31.32761,400—————
2024-01-26$32.00$32.25$31.17$31.291,052,200—————
2024-01-25$31.69$31.79$31.00$31.69722,800—————
2024-01-24$32.31$32.48$31.20$31.261,343,600—————
2024-01-23$30.43$32.19$30.13$32.172,477,200—————
2024-01-22$29.14$30.02$28.98$29.761,067,400—————
2024-01-19$29.25$29.26$28.52$29.22817,500—————
2024-01-18$28.98$29.52$28.64$29.351,024,200—————
2024-01-17$29.07$29.07$28.57$28.83914,200—————
2024-01-16$29.82$30.00$29.35$29.59960,100—————
2024-01-12$30.68$30.80$30.05$30.19612,500—————
2024-01-11$30.35$30.48$29.95$30.22735,700—————
2024-01-10$30.56$30.79$30.27$30.46654,400—————
2024-01-09$30.78$30.98$30.35$30.711,065,600—————
2024-01-08$31.05$31.60$30.76$31.36755,800—————
2024-01-05$30.47$32.05$30.47$31.282,168,900—————
2024-01-04$30.90$31.18$30.41$30.63882,700—————
2024-01-03$31.19$31.33$30.31$30.951,439,600—————
2024-01-02$31.20$32.70$31.03$31.781,280,600—————
2023-12-29$31.91$32.03$31.18$31.541,143,500—————
2023-12-28$32.29$32.42$31.93$32.14569,400—————
2023-12-27$32.42$32.56$32.02$32.47675,700—————
2023-12-26$31.77$32.61$31.66$32.42723,800—————
2023-12-22$31.20$32.63$31.13$31.791,665,600—————
2023-12-21$30.77$31.29$30.04$31.061,171,700—————
2023-12-20$30.60$30.97$30.21$30.301,087,200—————
2023-12-19$31.22$31.37$30.48$30.821,308,200—————
2023-12-18$30.76$30.95$30.20$30.811,032,800—————
2023-12-15$31.32$31.58$30.18$30.442,275,400—————
2023-12-14$29.87$31.83$29.87$31.402,812,500—————
2023-12-13$28.27$29.22$27.94$29.161,398,500—————
2023-12-12$28.99$28.99$28.17$28.45916,400—————
2023-12-11$28.76$29.18$28.64$29.02672,700—————
2023-12-08$28.85$29.62$28.72$28.90551,700—————
2023-12-07$28.99$29.07$28.52$28.79965,700—————
2023-12-06$29.00$29.67$28.57$28.79859,400—————
2023-12-05$29.31$29.34$28.49$28.73875,500—————
2023-12-04$29.53$29.92$29.32$29.581,183,400—————
2023-12-01$28.60$29.89$28.46$29.682,833,700—————
2023-11-30$26.82$27.64$26.56$27.432,495,600—————
2023-11-29$26.60$27.17$26.46$26.701,513,700—————
2023-11-28$26.19$26.31$25.75$26.13640,800—————
2023-11-27$26.12$26.23$25.90$26.19759,800—————
2023-11-24$26.17$26.79$26.17$26.37371,900—————
2023-11-22$26.07$26.30$25.74$26.22588,200—————
2023-11-21$26.85$26.92$25.95$25.981,228,000—————
2023-11-20$27.29$27.33$26.84$27.031,026,800—————
2023-11-17$26.77$27.33$26.74$27.281,519,500—————
2023-11-16$27.00$27.07$26.38$26.491,001,000—————
2023-11-15$26.83$27.40$26.67$27.131,283,900—————
2023-11-14$25.46$27.51$25.45$26.832,480,700———$0.25—
2023-11-13$24.21$25.11$24.06$25.081,949,400—————
2023-11-10$24.40$24.45$23.89$24.421,595,900—————
2023-11-09$24.98$24.98$24.14$24.31910,700—————
2023-11-08$24.71$24.77$24.26$24.64961,100—————
2023-11-07$25.08$25.10$24.45$24.72865,100—————
2023-11-06$25.79$25.99$25.20$25.26730,700—————
2023-11-03$24.61$26.14$24.61$25.681,209,100—————
2023-11-02$24.26$24.49$23.93$24.441,042,000—————
2023-11-01$23.85$24.05$23.48$23.941,074,500—————
2023-10-31$24.75$24.90$24.04$24.111,051,000—————
2023-10-30$23.87$25.10$23.87$24.723,153,300—————
2023-10-27$23.97$24.64$22.88$23.582,327,500—————
2023-10-26$23.67$24.60$23.46$24.242,166,400—————
2023-10-25$23.87$24.05$23.49$23.61852,400—————
2023-10-24$24.77$24.83$24.07$24.091,039,900—————
2023-10-23$24.55$24.89$24.38$24.541,192,500—————
2023-10-20$25.05$25.49$24.95$24.98885,700—————
2023-10-19$25.51$25.78$24.93$25.03895,800—————
2023-10-18$25.97$26.16$25.39$25.791,048,900—————
2023-10-17$25.75$26.90$25.75$26.661,033,300—————
2023-10-16$26.02$26.39$25.83$26.031,125,300—————
2023-10-13$25.80$25.88$25.37$25.67972,900—————
2023-10-12$26.51$26.51$25.26$25.681,333,400—————
2023-10-11$26.39$26.84$26.05$26.491,107,700—————
2023-10-10$26.19$26.52$25.80$26.312,580,400—————
2023-10-09$25.89$26.17$25.66$25.811,448,000—————
2023-10-06$26.40$26.66$25.80$26.181,279,700—————
2023-10-05$26.89$27.40$26.17$26.481,149,300—————
2023-10-04$26.96$27.08$26.21$27.051,391,000—————
2023-10-03$27.00$27.34$26.73$26.83927,000—————
2023-10-02$27.76$27.92$27.01$27.341,140,700—————
2023-09-29$28.17$28.52$27.88$28.05957,200—————
2023-09-28$27.49$28.42$27.49$27.801,630,300—————
2023-09-27$28.92$29.14$27.28$27.482,161,800—————
2023-09-26$29.30$29.49$28.15$28.622,324,900—————
2023-09-25$29.93$30.58$29.43$29.741,331,200—————
2023-09-22$30.50$30.69$30.10$30.12557,200—————
2023-09-21$30.57$31.01$30.33$30.43859,200—————
2023-09-20$31.32$31.80$30.90$30.92725,700—————
2023-09-19$31.46$31.82$31.02$31.091,116,200—————
2023-09-18$31.86$31.86$31.39$31.54901,300—————
2023-09-15$32.12$32.47$31.69$31.852,067,800—————
2023-09-14$32.05$32.36$31.81$32.33811,100—————
2023-09-13$31.83$32.03$31.42$31.55750,200—————
2023-09-12$31.50$32.06$31.50$31.87619,400—————
2023-09-11$32.31$32.39$31.66$31.74568,900—————
2023-09-08$32.00$32.21$31.52$31.971,071,100—————
2023-09-07$32.89$33.17$31.70$31.892,010,700—————
2023-09-06$33.33$33.74$32.89$33.31599,200—————
2023-09-05$34.47$34.51$33.23$33.331,088,300—————
2023-09-01$34.49$35.15$34.39$34.99856,400—————
2023-08-31$34.12$34.39$33.79$34.02761,200—————
2023-08-30$34.21$34.32$33.81$34.00564,900—————
2023-08-29$33.48$34.31$33.43$34.22959,400—————
2023-08-28$33.00$33.55$32.99$33.42692,100—————
2023-08-25$32.48$32.94$32.10$32.74700,600—————
2023-08-24$31.90$33.04$31.76$32.24966,500—————
2023-08-23$31.92$32.46$31.71$32.01883,700—————
2023-08-22$32.04$32.21$31.70$32.03784,800—————
2023-08-21$32.53$32.64$31.75$31.90708,500—————
2023-08-18$32.01$32.55$31.97$32.381,061,700—————
2023-08-17$32.78$32.88$32.32$32.44931,700—————
2023-08-16$33.02$33.32$32.40$32.541,096,800—————
2023-08-15$33.94$33.94$33.07$33.121,259,900—————
2023-08-14$33.93$34.44$33.59$34.411,265,600———$0.25—
2023-08-11$34.61$34.70$34.15$34.301,891,800—————
2023-08-10$35.81$36.05$34.54$34.741,455,300—————
2023-08-09$37.08$37.14$35.53$35.601,474,600—————
2023-08-08$36.61$37.04$36.25$36.871,240,200—————
2023-08-07$37.39$37.49$36.79$37.33952,300—————
2023-08-04$36.75$37.83$36.75$37.211,589,900—————
2023-08-03$36.26$37.14$35.73$36.571,524,800—————
2023-08-02$36.13$36.69$35.92$36.631,462,800—————
2023-08-01$36.40$36.95$36.11$36.861,362,100—————
2023-07-31$36.53$37.04$35.53$36.981,862,500—————
2023-07-28$37.42$38.44$36.49$36.573,252,000—————
2023-07-27$38.25$38.58$37.04$37.951,791,200—————
2023-07-26$38.29$38.80$38.07$38.41932,700—————
2023-07-25$37.82$38.71$37.76$38.511,264,800—————
2023-07-24$38.30$38.49$37.44$37.551,008,700—————
2023-07-21$38.30$38.67$37.87$38.441,073,800—————
2023-07-20$38.90$39.05$38.10$38.33637,400—————
2023-07-19$38.43$38.60$38.00$38.57965,300—————
2023-07-18$38.30$38.94$38.17$38.571,036,900—————
2023-07-17$38.19$38.31$37.57$38.26595,400—————
2023-07-14$38.76$38.76$37.59$38.30969,800—————
2023-07-13$38.45$38.91$38.19$38.80710,500—————
2023-07-12$38.04$38.84$37.99$38.321,109,500—————
2023-07-11$37.54$37.86$37.30$37.71859,900—————
2023-07-10$36.79$37.47$36.48$37.23777,400—————
2023-07-07$36.02$37.81$36.02$37.021,415,500—————
2023-07-06$35.60$36.19$35.29$35.971,488,600—————
2023-07-05$36.86$37.03$36.16$36.171,888,100—————
2023-07-03$36.89$37.44$36.81$37.23651,800—————
2023-06-30$36.23$37.34$36.04$36.892,499,600—————
2023-06-29$35.35$36.16$35.03$35.892,597,600—————
2023-06-28$34.85$35.41$34.39$35.361,540,900—————
2023-06-27$34.17$35.27$34.04$34.911,446,000—————
2023-06-26$33.51$34.47$33.28$34.151,752,400—————
2023-06-23$32.79$33.59$32.46$33.483,995,900—————
2023-06-22$33.15$33.56$32.72$33.432,536,800—————
2023-06-21$33.53$34.12$33.26$33.951,472,200—————
2023-06-20$33.14$33.92$33.03$33.851,635,100—————
2023-06-16$34.37$34.37$33.48$33.902,648,900—————
2023-06-15$32.79$34.35$32.30$34.282,766,700—————
2023-06-14$32.37$33.13$32.17$33.101,931,300—————
2023-06-13$31.83$32.46$31.60$32.222,070,800—————
2023-06-12$32.47$32.71$31.16$31.452,647,500—————
2023-06-09$32.70$32.82$31.77$32.062,312,000—————
2023-06-08$34.20$34.25$32.61$33.001,805,500—————
2023-06-07$34.73$34.88$33.84$34.161,849,400—————
2023-06-06$33.87$35.01$33.63$34.722,367,300—————
2023-06-05$33.77$35.85$33.77$34.753,679,900—————
2023-06-02$30.69$34.28$30.36$33.645,705,600—————
2023-06-01$26.69$27.39$26.50$27.111,222,200—————
2023-05-31$27.43$27.54$26.40$26.491,238,800—————
2023-05-30$28.58$28.91$27.57$27.721,185,800—————
2023-05-26$28.12$28.56$27.57$28.521,571,500—————
2023-05-25$28.30$28.69$27.86$28.01737,200—————
2023-05-24$28.73$28.82$28.30$28.40688,300—————
2023-05-23$28.94$29.41$28.74$29.001,063,200—————
2023-05-22$29.77$29.92$29.08$29.141,001,000—————
2023-05-19$30.25$30.35$29.38$29.681,257,000—————
2023-05-18$28.50$30.20$28.45$29.992,029,900—————
2023-05-17$28.01$28.83$27.93$28.631,117,800—————
2023-05-16$28.78$29.02$27.85$27.871,066,000—————
2023-05-15$28.54$29.08$28.23$28.98841,800—————
2023-05-12$28.11$28.32$27.96$28.30792,600———$0.25—
2023-05-11$28.43$28.81$28.16$28.17881,100—————
2023-05-10$29.62$29.69$28.49$28.85844,500—————
2023-05-09$28.99$29.20$28.67$29.02613,300—————
2023-05-08$29.93$30.05$29.07$29.36698,300—————
2023-05-05$29.19$29.55$28.94$29.511,004,900—————
2023-05-04$29.20$29.38$27.76$28.501,435,400—————
2023-05-03$30.40$30.86$29.09$29.192,042,700—————
2023-05-02$29.31$30.48$28.42$30.352,046,100—————
2023-05-01$29.39$30.17$29.22$29.761,216,200—————
2023-04-28$27.63$29.35$27.63$29.072,221,600—————
2023-04-27$27.60$28.05$26.96$27.951,524,800—————
2023-04-26$27.32$27.68$27.12$27.31822,300—————
2023-04-25$28.37$28.64$27.54$27.57923,400—————
2023-04-24$28.30$28.94$28.25$28.92746,800—————
2023-04-21$28.52$28.60$28.07$28.22752,100—————
2023-04-20$28.89$29.11$28.54$28.73905,200—————
2023-04-19$29.28$29.40$29.05$29.27794,600—————
2023-04-18$29.69$29.78$29.26$29.52489,200—————
2023-04-17$29.94$29.94$29.40$29.62719,300—————
2023-04-14$30.29$30.47$29.29$29.80992,700—————
2023-04-13$29.73$30.29$29.34$30.22782,100—————
2023-04-12$30.69$30.69$29.44$29.58875,300—————
2023-04-11$29.87$30.35$29.77$30.18767,700—————
2023-04-10$28.53$29.91$28.52$29.811,153,600—————
2023-04-06$28.64$28.65$28.24$28.49898,700—————
2023-04-05$28.86$29.02$28.40$28.741,267,300—————
2023-04-04$30.29$30.29$29.03$29.38805,800—————
2023-04-03$30.14$30.71$30.04$30.28884,700—————
2023-03-31$29.85$30.05$29.44$29.941,337,500—————
2023-03-30$30.31$30.36$29.52$29.63614,000—————
2023-03-29$29.85$30.08$29.48$29.781,045,900—————
2023-03-28$29.15$29.49$28.95$29.32748,700—————
2023-03-27$29.34$29.75$29.07$29.16904,600—————
2023-03-24$27.97$28.81$27.75$28.80625,300—————
2023-03-23$29.32$29.91$28.12$28.381,066,900—————
2023-03-22$29.73$30.29$29.16$29.18810,800—————
2023-03-21$29.86$30.34$29.70$29.92995,500—————
2023-03-20$29.12$29.52$28.70$29.121,476,400—————
2023-03-17$29.14$29.15$28.21$28.674,820,200—————
2023-03-16$27.99$29.44$27.75$29.391,369,000—————
2023-03-15$29.90$30.22$28.27$28.572,303,800—————
2023-03-14$31.15$31.48$30.47$31.091,239,700—————
2023-03-13$30.40$30.93$30.05$30.171,006,900—————
2023-03-10$32.55$32.58$31.03$31.211,010,100—————
2023-03-09$34.15$34.33$32.69$32.72910,600—————
2023-03-08$34.13$34.51$33.64$34.13782,200—————
2023-03-07$35.52$35.78$33.72$34.211,309,800—————
2023-03-06$36.46$36.63$35.20$35.581,602,900—————
2023-03-03$36.25$36.94$35.91$36.731,418,300—————
2023-03-02$34.50$36.21$34.35$36.121,833,400—————
2023-03-01$34.22$35.25$33.94$34.84845,300—————
2023-02-28$33.75$34.58$33.75$34.181,012,100—————
2023-02-27$34.32$34.65$33.98$34.051,119,600—————
2023-02-24$33.14$33.84$32.94$33.75994,800—————
2023-02-23$33.80$34.03$33.37$33.94975,800———$0.25—
2023-02-22$33.47$33.94$33.30$33.79835,400—————
2023-02-21$34.69$34.91$32.83$33.451,171,000—————
2023-02-17$34.63$35.09$34.26$35.081,212,200—————
2023-02-16$33.58$35.59$33.47$34.851,264,900—————
2023-02-15$34.15$34.79$33.96$34.471,126,900—————
2023-02-14$34.68$35.19$34.34$34.67876,700—————
2023-02-13$34.58$35.22$34.12$35.061,135,300—————
2023-02-10$33.94$34.55$32.71$34.352,259,600—————
2023-02-09$35.37$35.50$33.16$33.502,159,400—————
2023-02-08$35.48$35.88$34.94$34.94895,400—————
2023-02-07$35.26$35.97$34.99$35.89701,600—————
2023-02-06$35.46$35.56$34.81$35.36761,200—————
2023-02-03$35.54$36.19$35.34$35.89829,400—————
2023-02-02$36.39$36.52$35.76$35.97903,400—————
2023-02-01$36.10$36.69$35.27$36.33928,600—————
2023-01-31$35.37$36.45$35.19$36.39969,400—————
2023-01-30$34.76$35.22$34.31$35.13715,000—————
2023-01-27$34.67$35.64$34.67$35.10911,300—————
2023-01-26$33.95$35.01$33.65$34.98622,900—————
2023-01-25$33.85$34.23$33.63$34.05545,900—————
2023-01-24$34.75$35.40$34.17$34.461,456,400—————
2023-01-23$33.57$34.11$33.34$33.92693,500—————
2023-01-20$32.77$33.83$32.50$33.72729,800—————
2023-01-19$32.67$32.80$31.54$32.62692,400—————
2023-01-18$33.62$34.13$33.07$33.09787,300—————
2023-01-17$33.44$33.60$33.01$33.09573,500—————
2023-01-13$32.97$33.73$32.72$33.58749,200—————
2023-01-12$33.01$33.43$32.73$33.27782,700—————
2023-01-11$32.67$33.26$32.61$32.96864,200—————
2023-01-10$31.64$32.03$30.93$31.991,063,800—————
2023-01-09$32.83$33.06$32.49$32.55623,500—————
2023-01-06$31.21$32.51$30.99$32.40836,300—————
2023-01-05$31.04$31.37$30.48$30.701,050,700—————
2023-01-04$31.00$31.91$30.86$31.55771,900—————
2023-01-03$30.64$31.01$30.14$30.62769,900—————
2022-12-30$30.52$30.77$30.30$30.62774,800—————
2022-12-29$30.10$31.17$29.97$30.88652,300—————
2022-12-28$31.05$31.05$29.97$30.00585,100—————
2022-12-27$30.95$31.22$30.67$30.92643,500—————
2022-12-23$29.49$30.79$29.44$30.77968,400—————
2022-12-22$30.55$30.59$29.08$29.631,294,600—————
2022-12-21$31.25$31.43$30.80$30.95967,400—————
2022-12-20$30.38$31.15$30.21$30.931,289,400—————
2022-12-19$30.74$31.09$29.96$30.27900,100—————
2022-12-16$30.07$30.96$29.94$30.774,330,100—————
2022-12-15$31.12$31.12$30.19$30.281,110,000—————
2022-12-14$31.32$32.09$31.30$31.791,492,000—————
2022-12-13$31.71$32.29$31.29$31.511,525,300—————
2022-12-12$29.64$30.61$29.15$30.521,492,800—————
2022-12-09$29.71$30.19$29.40$29.541,063,300—————
2022-12-08$30.69$31.00$29.76$29.841,029,700—————
2022-12-07$30.43$31.10$30.16$30.34716,200—————
2022-12-06$30.87$31.28$30.40$30.891,165,100—————
2022-12-05$30.87$31.19$30.57$30.75754,300—————
2022-12-02$30.86$31.76$30.51$31.37812,700—————
2022-12-01$31.15$31.82$31.00$31.251,249,100—————
2022-11-30$31.40$31.50$29.63$31.051,940,700—————
2022-11-29$30.85$31.28$30.17$31.012,029,400—————
2022-11-28$32.13$32.13$31.39$31.431,080,200—————
2022-11-25$32.64$32.84$32.27$32.78608,200—————
2022-11-23$32.80$32.97$32.33$32.84888,800—————
2022-11-22$32.76$33.16$32.59$32.86805,100—————
2022-11-21$32.42$32.65$31.78$32.17933,400—————
2022-11-18$33.52$33.57$32.76$33.07798,300—————
2022-11-17$31.56$33.10$31.49$33.08920,600—————
2022-11-16$33.12$33.40$32.24$32.391,539,800—————
2022-11-15$33.84$34.42$33.19$33.441,547,000—————
2022-11-14$32.86$33.74$32.66$33.401,018,700———$0.25—
2022-11-11$32.99$34.37$32.81$33.681,901,800—————
2022-11-10$30.96$32.49$30.96$32.451,461,000—————
2022-11-09$29.95$30.32$29.61$29.69589,500—————
2022-11-08$30.63$31.09$30.15$30.36794,100—————
2022-11-07$30.39$30.78$29.78$30.291,016,000—————
2022-11-04$28.88$30.99$28.88$30.251,842,000—————
2022-11-03$27.17$28.23$26.92$27.891,126,000—————
2022-11-02$28.77$29.32$27.80$27.831,462,300—————
2022-11-01$28.94$29.17$28.45$28.711,285,300—————
2022-10-31$28.57$29.10$28.42$28.631,153,500—————
2022-10-28$28.78$29.24$28.12$28.671,130,800—————
2022-10-27$29.39$29.93$28.81$28.911,550,600—————
2022-10-26$27.74$29.77$27.62$29.222,465,800—————
2022-10-25$28.38$29.72$28.33$29.052,586,900—————
2022-10-24$29.43$29.82$28.61$28.931,547,800—————
2022-10-21$28.58$29.68$28.58$29.512,078,000—————
2022-10-20$28.82$29.78$28.54$28.591,895,300—————
2022-10-19$28.81$29.41$28.39$28.772,533,300—————
2022-10-18$29.05$29.49$28.76$29.163,554,300—————
2022-10-17$27.17$28.35$27.08$28.292,981,500—————
2022-10-14$27.67$27.85$26.33$26.391,537,500—————
2022-10-13$25.65$27.66$25.61$27.412,232,400—————
2022-10-12$26.62$26.95$26.29$26.461,455,800—————
2022-10-11$26.54$26.94$26.16$26.531,938,000—————
2022-10-10$26.84$27.23$26.62$26.901,477,400—————
2022-10-07$26.54$26.92$26.00$26.372,138,900—————
2022-10-06$27.55$27.94$26.73$26.932,026,700—————
2022-10-05$26.25$28.18$26.07$27.913,024,900—————
2022-10-04$26.43$27.33$26.43$27.301,991,300—————
2022-10-03$25.13$26.32$25.10$26.022,364,400—————
2022-09-30$24.33$25.41$24.25$24.652,143,000—————
2022-09-29$24.02$24.23$23.58$24.192,714,000—————
2022-09-28$24.17$24.90$23.91$24.503,441,200—————
2022-09-27$24.37$24.71$23.85$24.103,841,100—————
2022-09-26$24.97$25.38$23.92$23.943,635,600—————
2022-09-23$25.85$26.18$24.80$25.233,263,800—————
2022-09-22$28.23$28.29$26.64$26.652,934,200—————
2022-09-21$29.19$29.98$28.10$28.143,393,800—————
2022-09-20$31.71$31.75$29.95$30.731,925,100—————
2022-09-19$30.83$32.56$30.53$32.431,414,500—————
2022-09-16$33.01$33.02$31.05$31.492,943,000—————
2022-09-15$33.84$34.80$33.52$33.811,053,000—————
2022-09-14$34.75$34.79$33.40$33.941,142,900—————
2022-09-13$35.35$35.78$34.62$34.891,394,200—————
2022-09-12$36.30$36.97$36.17$36.621,269,400—————
2022-09-09$35.13$36.00$35.13$35.731,087,100—————
2022-09-08$33.81$34.99$33.69$34.681,056,200—————
2022-09-07$32.75$34.34$32.57$34.33905,000—————
2022-09-06$33.64$34.01$32.52$32.93937,800—————
2022-09-02$34.13$34.33$32.99$33.24935,100—————
2022-09-01$33.31$33.43$32.68$33.41912,800—————
2022-08-31$34.51$34.56$33.61$33.731,150,500—————
2022-08-30$35.63$35.76$34.06$34.381,127,300—————
2022-08-29$35.20$35.67$35.02$35.38895,900—————
2022-08-26$37.33$37.72$35.67$35.76979,500—————
2022-08-25$36.58$37.31$36.58$37.30620,500—————
2022-08-24$36.50$36.50$35.95$36.32757,300—————
2022-08-23$36.11$36.85$36.05$36.60869,600—————
2022-08-22$36.04$36.14$35.29$35.79950,900—————
2022-08-19$36.93$37.15$36.40$36.751,264,300—————
2022-08-18$36.81$37.25$36.47$37.19794,400—————
2022-08-17$36.71$36.73$36.11$36.551,006,000—————
2022-08-16$36.31$37.77$36.20$37.391,314,300—————
2022-08-15$35.91$36.54$35.68$36.38849,500—————
2022-08-12$36.05$36.70$35.78$36.66734,500———$0.25—
2022-08-11$35.80$36.74$35.78$36.001,153,300—————
2022-08-10$35.05$35.72$34.80$35.381,085,900—————
2022-08-09$34.47$34.64$34.02$34.44926,000—————
2022-08-08$34.88$35.35$34.40$34.40750,500—————
2022-08-05$34.63$35.21$34.39$34.49829,000—————
2022-08-04$34.40$35.35$34.29$34.961,037,100—————
2022-08-03$35.03$35.03$33.97$34.461,108,100—————
2022-08-02$34.97$35.48$34.50$34.771,263,800—————
2022-08-01$35.59$35.66$34.51$35.121,575,800—————
2022-07-29$37.07$38.36$35.52$35.592,789,800—————
2022-07-28$34.50$34.92$34.12$34.901,493,500—————
2022-07-27$34.15$34.39$33.52$34.221,586,400—————
2022-07-26$34.01$34.38$33.73$34.02862,800—————
2022-07-25$33.99$34.26$33.46$34.191,098,500—————
2022-07-22$34.37$34.70$33.40$33.561,426,200—————
2022-07-21$33.54$34.19$33.17$34.001,106,800—————
2022-07-20$33.70$34.29$33.26$33.791,208,600—————
2022-07-19$32.41$34.21$32.26$33.872,206,000—————
2022-07-18$31.89$32.83$31.80$31.881,141,800—————
2022-07-15$31.86$31.97$31.01$31.51882,100—————
2022-07-14$30.68$31.06$30.24$31.011,130,000—————
2022-07-13$30.97$31.78$30.64$31.65980,200—————
2022-07-12$30.84$32.36$30.84$31.701,286,900—————
2022-07-11$30.75$31.47$30.61$31.09692,600—————
2022-07-08$31.89$31.89$30.74$31.241,108,200—————
2022-07-07$30.55$31.91$30.54$31.411,439,600—————
2022-07-06$29.93$30.37$29.15$30.221,207,700—————
2022-07-05$30.28$30.47$29.08$30.091,253,200—————
2022-07-01$31.64$32.71$30.26$31.471,614,600—————
2022-06-30$30.91$32.63$30.63$32.022,377,100—————
2022-06-29$31.92$31.92$30.89$31.721,704,700—————
2022-06-28$31.66$32.49$31.10$31.731,691,700—————
2022-06-27$31.64$31.78$31.00$31.351,656,200—————
2022-06-24$29.77$31.92$29.57$31.563,563,800—————
2022-06-23$30.89$31.37$28.87$29.392,394,200—————
2022-06-22$30.90$31.32$29.95$30.991,849,300—————
2022-06-21$32.34$32.86$31.41$31.442,227,500—————
2022-06-17$31.36$31.95$30.07$31.594,255,900—————
2022-06-16$34.52$34.52$30.60$31.653,487,000—————
2022-06-15$36.67$37.08$35.03$35.612,303,600—————
2022-06-14$37.69$37.69$35.70$36.362,511,500—————
2022-06-13$39.32$39.66$38.10$38.481,689,800—————
2022-06-10$41.04$41.59$40.17$40.711,338,000—————
2022-06-09$43.10$43.32$42.12$42.131,088,100—————
2022-06-08$44.23$44.42$43.28$43.501,092,200—————
2022-06-07$44.11$44.79$43.49$44.791,023,200—————
2022-06-06$44.00$44.95$43.60$44.43807,500—————
2022-06-03$44.10$44.34$43.21$43.631,047,800—————
2022-06-02$43.69$44.54$43.33$44.531,117,800—————
2022-06-01$43.26$44.09$42.74$43.541,229,800—————
2022-05-31$43.61$43.91$42.90$43.091,359,400—————
2022-05-27$43.05$44.00$42.57$43.991,714,200—————
2022-05-26$41.73$43.49$41.73$43.171,786,800—————
2022-05-25$40.42$41.58$40.42$41.261,223,400—————
2022-05-24$40.60$41.05$39.59$40.84873,700—————
2022-05-23$42.10$42.32$40.71$41.351,229,200—————
2022-05-20$41.85$42.26$39.60$40.801,507,600—————
2022-05-19$40.54$42.07$39.88$41.331,900,000—————
2022-05-18$42.27$43.06$40.98$41.351,491,700—————
2022-05-17$41.61$42.85$41.31$42.822,262,700—————
2022-05-16$39.29$41.35$38.33$40.532,971,600—————
2022-05-13$38.44$39.67$38.42$39.091,773,300———$0.25—
2022-05-12$37.91$38.32$36.81$37.921,334,800—————
2022-05-11$38.17$39.74$37.92$38.421,908,100—————
2022-05-10$39.11$39.53$36.77$37.601,938,100—————
2022-05-09$39.39$40.25$38.79$38.912,382,500—————
2022-05-06$39.85$40.64$38.67$40.062,511,600—————
2022-05-05$40.92$41.79$39.58$39.894,137,200—————
2022-05-04$39.42$42.00$39.11$41.513,740,900—————
2022-05-03$35.83$39.20$35.76$38.915,212,200—————
2022-05-02$33.62$33.87$32.10$33.102,133,600—————
2022-04-29$33.41$34.32$32.99$33.071,567,000—————
2022-04-28$33.09$33.27$32.21$33.261,725,800—————
2022-04-27$32.65$33.62$32.34$32.641,543,300—————
2022-04-26$33.17$33.20$32.23$32.271,213,600—————
2022-04-25$33.17$33.39$31.53$33.291,485,000—————
2022-04-22$34.92$34.95$33.65$33.731,221,900—————
2022-04-21$36.09$36.57$34.99$35.121,082,600—————
2022-04-20$35.31$36.05$35.02$35.651,177,300—————
2022-04-19$33.77$35.53$33.65$35.351,217,000—————
2022-04-18$33.68$34.24$33.55$33.72973,400—————
2022-04-14$33.87$34.30$33.46$33.801,339,300—————
2022-04-13$32.50$33.46$32.50$33.441,104,200—————
2022-04-12$32.84$33.29$32.38$32.511,093,400—————
2022-04-11$32.38$33.38$32.19$32.441,762,700—————
2022-04-08$31.78$32.59$31.62$32.301,550,000—————
2022-04-07$31.71$31.81$30.59$31.621,335,200—————
2022-04-06$32.26$32.29$31.44$31.941,486,800—————
2022-04-05$32.00$32.74$31.97$32.612,315,000—————
2022-04-04$32.32$32.49$31.76$32.321,184,500—————
2022-04-01$31.98$32.47$31.92$32.261,196,300—————
2022-03-31$32.24$32.58$31.48$31.481,224,300—————
2022-03-30$32.29$32.66$32.00$32.231,273,100—————
2022-03-29$31.95$32.59$31.62$32.181,964,500—————
2022-03-28$31.92$32.00$31.26$31.64888,600—————
2022-03-25$31.82$32.15$31.63$32.031,105,600—————
2022-03-24$30.97$32.15$30.70$32.021,690,900—————
2022-03-23$30.23$30.91$30.08$30.551,364,100—————
2022-03-22$30.29$30.75$30.01$30.541,726,400—————
2022-03-21$30.08$30.59$29.38$29.931,716,700—————
2022-03-18$28.91$30.19$28.71$30.098,053,900—————
2022-03-17$28.46$29.38$28.46$29.171,899,700—————
2022-03-16$28.31$29.07$28.20$28.842,720,500—————
2022-03-15$27.58$27.91$26.67$27.662,341,400—————
2022-03-14$27.15$28.37$27.09$27.573,251,200—————
2022-03-11$26.18$27.10$26.16$26.362,796,800—————
2022-03-10$24.97$26.03$24.87$25.882,331,800—————
2022-03-09$24.79$25.85$24.45$25.472,643,900—————
2022-03-08$23.72$24.53$22.56$23.704,271,100—————
2022-03-07$25.21$25.23$23.07$23.123,938,700—————
2022-03-04$26.11$26.25$25.05$25.232,270,800—————
2022-03-03$27.14$27.33$26.03$26.642,208,700—————
2022-03-02$26.44$27.52$26.41$27.011,792,500—————
2022-03-01$27.51$27.81$25.73$25.982,899,300—————
2022-02-28$27.87$28.07$27.13$27.602,005,400—————
2022-02-25$27.26$28.71$27.26$28.692,131,500—————
2022-02-24$26.86$27.11$26.06$27.023,274,300———$0.25—
2022-02-23$28.84$29.39$28.08$28.151,893,400—————
2022-02-22$29.24$29.69$28.40$28.611,821,200—————
2022-02-18$29.64$30.01$29.04$29.231,808,900—————
2022-02-17$30.76$30.99$29.52$29.532,048,400—————
2022-02-16$30.99$31.67$30.81$31.211,651,600—————
2022-02-15$29.95$31.15$29.65$31.022,557,700—————
2022-02-14$29.95$30.12$29.33$29.772,660,300—————
2022-02-11$32.35$32.53$29.81$30.007,468,400—————
2022-02-10$35.68$36.97$35.25$35.471,508,300—————
2022-02-09$34.66$36.14$34.66$36.041,025,500—————
2022-02-08$32.87$34.64$32.85$34.551,586,800—————
2022-02-07$33.09$33.15$32.57$32.70891,900—————
2022-02-04$33.35$33.69$32.66$32.98878,800—————
2022-02-03$33.46$34.53$33.34$33.51909,600—————
2022-02-02$33.76$34.00$33.09$33.811,218,400—————
2022-02-01$33.00$33.65$32.74$33.571,279,700—————
2022-01-31$32.00$32.85$31.60$32.711,498,000—————
2022-01-28$32.50$32.51$31.53$32.47964,100—————
2022-01-27$33.20$33.90$32.17$32.57942,700—————
2022-01-26$33.28$33.74$32.15$32.611,107,900—————
2022-01-25$32.04$33.36$31.30$33.021,109,000—————
2022-01-24$32.62$33.00$31.08$32.751,753,900—————
2022-01-21$33.66$34.54$33.41$33.531,094,500—————
2022-01-20$35.49$35.69$34.26$34.33944,700—————
2022-01-19$36.20$36.33$35.51$35.541,135,200—————
2022-01-18$36.05$36.21$35.03$35.63951,700—————
2022-01-14$35.50$36.31$35.18$36.16617,200—————
2022-01-13$36.00$36.69$35.94$36.07796,000—————
2022-01-12$36.13$36.31$35.65$35.97639,700—————
2022-01-11$35.50$35.62$34.87$35.57727,300—————
2022-01-10$36.17$36.66$34.60$35.071,099,600—————
2022-01-07$35.75$36.33$35.54$36.031,064,000—————
2022-01-06$35.30$36.34$35.30$35.691,436,900—————
2022-01-05$35.90$36.34$35.04$35.201,606,000—————
2022-01-04$34.54$35.79$34.42$35.622,139,000—————
2022-01-03$33.90$34.77$33.87$34.001,160,800—————
2021-12-31$33.06$33.86$33.04$33.561,032,300—————
2021-12-30$33.37$34.08$33.16$33.18922,000—————
2021-12-29$32.76$33.35$32.75$33.211,307,400—————
2021-12-28$32.69$33.59$32.52$33.101,344,600—————
2021-12-27$31.92$32.61$31.66$32.561,215,000—————
2021-12-23$32.14$32.20$31.58$31.721,086,000—————
2021-12-22$31.92$32.32$31.80$32.17993,200—————
2021-12-21$31.71$32.12$31.51$31.961,367,300—————
2021-12-20$31.66$31.66$30.45$31.351,267,900—————
2021-12-17$32.54$32.79$32.09$32.422,771,500—————
2021-12-16$32.95$33.45$32.64$32.741,161,300—————
2021-12-15$32.10$32.63$31.06$32.601,519,300—————
2021-12-14$31.39$32.50$31.35$31.811,255,300—————
2021-12-13$32.60$32.80$31.30$31.47997,200—————
2021-12-10$33.29$33.67$32.50$32.601,103,000—————
2021-12-09$31.65$33.08$31.53$32.831,334,800—————
2021-12-08$32.16$32.55$31.92$32.151,075,100—————
2021-12-07$31.12$32.26$31.06$31.951,639,800—————
2021-12-06$29.76$30.88$29.15$30.431,601,800—————
2021-12-03$29.99$30.28$28.86$29.251,706,900—————
2021-12-02$30.05$30.34$29.51$29.821,634,100—————
2021-12-01$30.67$31.69$29.68$29.701,794,700—————
2021-11-30$30.56$30.76$29.26$29.702,074,100—————
2021-11-29$31.50$31.79$30.53$31.041,444,400—————
2021-11-26$31.15$31.64$30.30$30.85978,300—————
2021-11-24$32.94$33.33$32.51$32.52825,800—————
2021-11-23$32.43$33.24$32.21$33.121,094,900—————
2021-11-22$32.00$32.95$31.94$32.331,293,100—————
2021-11-19$31.50$31.88$31.22$31.751,195,900—————
2021-11-18$32.60$32.66$31.71$31.90991,100—————
2021-11-17$32.99$33.14$32.23$32.411,075,000—————
2021-11-16$33.11$33.49$32.97$33.05949,000—————
2021-11-15$33.42$33.74$32.95$33.10915,900—————
2021-11-12$32.39$33.28$32.24$33.161,327,800———$0.25—
2021-11-11$31.83$32.55$31.47$32.391,093,300—————
2021-11-10$31.35$31.77$31.16$31.301,024,400—————
2021-11-09$31.66$32.12$30.95$31.571,356,700—————
2021-11-08$33.05$33.39$31.69$31.731,832,400—————
2021-11-05$32.16$32.74$31.70$32.563,012,400—————
2021-11-04$30.30$30.46$29.03$29.521,691,700—————
2021-11-03$29.45$30.58$29.40$30.151,147,500—————
2021-11-02$28.58$29.63$28.49$29.501,260,600—————
2021-11-01$28.15$29.14$28.10$28.711,315,400—————
2021-10-29$28.19$28.65$27.70$28.021,984,800—————
2021-10-28$28.01$28.57$28.01$28.411,262,400—————
2021-10-27$28.80$29.00$27.92$27.951,528,500—————
2021-10-26$29.59$29.66$28.76$28.951,700,300—————
2021-10-25$29.57$29.89$29.37$29.431,665,900—————
2021-10-22$29.60$30.02$29.16$29.191,301,900—————
2021-10-21$30.37$30.38$29.03$29.531,752,300—————
2021-10-20$30.38$30.81$30.25$30.611,041,900—————
2021-10-19$30.79$30.84$30.40$30.53837,100—————
2021-10-18$30.47$30.76$30.33$30.641,038,900—————
2021-10-15$31.17$31.46$30.83$30.89986,400—————
2021-10-14$30.49$31.04$30.38$30.95749,900—————
2021-10-13$30.76$30.91$29.84$30.04782,600—————
2021-10-12$31.35$31.48$30.62$30.91973,200—————
2021-10-11$31.29$32.15$31.25$31.37765,400—————
2021-10-08$30.63$31.24$30.51$31.141,097,700—————
2021-10-07$30.39$30.87$30.19$30.46934,300—————
2021-10-06$29.87$30.32$29.18$29.901,346,400—————
2021-10-05$29.68$30.58$29.45$30.391,918,000—————
2021-10-04$29.94$30.48$29.45$29.471,809,800—————
2021-10-01$29.29$30.38$29.14$29.921,928,300—————
2021-09-30$29.52$30.61$29.06$29.062,396,300—————
2021-09-29$29.32$29.55$29.00$29.301,850,200—————
2021-09-28$29.91$30.38$29.23$29.271,552,100—————
2021-09-27$27.47$30.23$27.45$29.883,831,300—————
2021-09-24$27.12$27.52$26.95$27.322,510,200—————
2021-09-23$27.56$27.95$27.34$27.353,432,600—————
2021-09-22$27.49$28.24$27.14$27.163,682,800—————
2021-09-21$28.22$28.39$26.51$27.012,918,500—————
2021-09-20$28.04$28.83$27.32$28.022,677,800—————
2021-09-17$30.34$30.64$29.56$29.753,117,900—————
2021-09-16$31.48$31.65$30.70$30.73955,000—————
2021-09-15$31.14$31.67$31.03$31.561,069,000—————
2021-09-14$31.86$31.86$30.91$31.00900,300—————
2021-09-13$31.66$32.34$30.92$31.612,320,200—————
2021-09-10$32.08$32.28$31.12$31.16933,100—————
2021-09-09$31.10$32.05$30.88$31.61906,400—————
2021-09-08$32.89$32.90$31.11$31.161,133,800—————
2021-09-07$32.99$33.23$32.78$32.801,076,800—————
2021-09-03$33.63$34.13$33.16$33.37608,200—————
2021-09-02$33.51$34.06$33.30$33.70903,300—————
2021-09-01$33.51$33.59$32.75$33.47932,400—————
2021-08-31$33.78$33.87$33.10$33.51958,400—————
2021-08-30$34.91$35.00$33.96$33.99786,800—————
2021-08-27$34.19$35.13$33.91$34.731,201,600—————
2021-08-26$34.19$34.45$33.78$33.84620,000—————
2021-08-25$33.49$34.53$33.28$34.19681,400—————
2021-08-24$32.91$33.92$32.91$33.57643,900—————
2021-08-23$31.97$32.65$31.61$32.55938,600—————
2021-08-20$31.31$31.75$31.00$31.321,208,500—————
2021-08-19$32.28$32.62$31.32$31.39963,700—————
2021-08-18$33.41$33.68$33.00$33.02516,200—————
2021-08-17$33.44$33.90$33.02$33.68514,100—————
2021-08-16$33.84$34.03$33.01$33.88867,000—————
2021-08-13$34.15$34.70$34.15$34.49494,800———$0.25—
2021-08-12$34.80$35.10$33.89$34.44570,200—————
2021-08-11$34.35$34.87$33.79$34.80689,000—————
2021-08-10$33.56$34.16$33.55$33.95875,800—————
2021-08-09$33.39$33.94$33.00$33.68591,300—————
2021-08-06$33.66$33.88$33.21$33.65515,000—————
2021-08-05$32.97$33.57$32.96$32.99840,400—————
2021-08-04$34.02$34.19$32.68$32.69919,800—————
2021-08-03$34.26$34.35$32.88$34.151,468,800—————
2021-08-02$33.65$34.79$33.28$33.511,218,500—————
2021-07-30$33.30$34.79$33.04$33.251,922,900—————
2021-07-29$32.87$33.44$32.65$32.93902,900—————
2021-07-28$32.30$32.94$31.71$32.62708,200—————
2021-07-27$31.80$32.38$31.26$32.27948,100—————
2021-07-26$31.96$32.63$31.96$32.28948,400—————
2021-07-23$32.25$32.41$31.52$31.92536,700—————
2021-07-22$32.33$32.39$31.75$31.89669,900—————
2021-07-21$32.30$33.03$32.28$32.32936,400—————
2021-07-20$30.98$32.34$30.87$32.121,429,300—————
2021-07-19$30.69$31.35$30.33$30.881,471,200—————
2021-07-16$33.99$34.11$31.72$31.831,413,500—————
2021-07-15$33.53$34.27$33.44$33.78770,000—————
2021-07-14$34.25$35.18$33.94$33.99676,500—————
2021-07-13$34.95$35.04$33.72$33.84996,200—————
2021-07-12$34.07$35.19$33.76$34.88713,300—————
2021-07-09$34.09$34.89$33.73$34.57951,400—————
2021-07-08$32.99$33.91$32.74$33.311,063,400—————
2021-07-07$33.77$34.68$33.60$33.891,069,400—————
2021-07-06$35.50$35.75$33.72$33.931,462,900—————
2021-07-02$35.26$35.86$34.70$35.54742,300—————
2021-07-01$35.35$35.94$35.03$35.461,207,300—————
2021-06-30$34.58$35.18$34.42$34.801,555,800—————
2021-06-29$34.74$35.27$34.16$34.51970,900—————
2021-06-28$34.86$34.90$34.00$34.191,117,800—————
2021-06-25$35.63$36.30$34.71$34.913,710,300—————
2021-06-24$34.82$35.80$34.36$35.421,325,800—————
2021-06-23$34.32$34.89$33.86$34.361,232,500—————
2021-06-22$33.78$34.59$33.34$34.311,583,200—————
2021-06-21$33.38$33.99$33.25$33.55965,800—————
2021-06-18$33.85$34.16$32.48$32.852,058,500—————
2021-06-17$36.40$36.57$33.32$34.162,157,600—————
2021-06-16$36.76$36.98$36.28$36.59755,300—————
2021-06-15$36.41$36.84$35.93$36.81821,800—————
2021-06-14$37.27$37.60$36.02$36.301,222,700—————
2021-06-11$37.59$37.95$37.08$37.41908,300—————
2021-06-10$38.19$38.65$37.16$37.181,069,100—————
2021-06-09$38.48$38.87$37.30$37.881,221,900—————
2021-06-08$36.22$37.14$35.35$36.821,272,800—————
2021-06-07$37.21$37.47$36.04$36.381,203,400—————
2021-06-04$37.48$37.48$36.69$37.19884,600—————
2021-06-03$36.90$37.45$36.29$37.201,121,700—————
2021-06-02$37.50$37.69$36.75$37.141,107,800—————
2021-06-01$36.56$37.57$36.47$37.371,180,900—————
2021-05-28$35.98$36.07$35.37$35.93837,500—————
2021-05-27$35.80$36.20$35.05$35.791,105,100—————
2021-05-26$34.36$35.35$34.27$35.311,273,000—————
2021-05-25$34.39$34.93$34.22$34.401,862,900—————
2021-05-24$34.07$34.27$33.53$34.24871,400—————
2021-05-21$33.77$34.17$33.40$33.89966,000—————
2021-05-20$33.93$34.16$33.13$33.381,216,500—————
2021-05-19$33.50$33.79$32.83$33.221,192,400—————
2021-05-18$34.88$35.00$34.17$34.231,279,200—————
2021-05-17$33.59$34.86$33.50$34.711,189,800—————
2021-05-14$33.77$33.97$33.33$33.711,006,800———$0.25—
2021-05-13$32.66$34.07$32.14$33.771,652,800—————
2021-05-12$34.03$34.22$32.29$32.451,295,400—————
2021-05-11$33.52$34.37$33.09$34.321,272,500—————
2021-05-10$35.00$35.53$34.05$34.141,168,200—————
2021-05-07$34.70$35.25$34.26$34.63903,700—————
2021-05-06$33.81$34.68$32.92$34.651,406,300—————
2021-05-05$32.09$34.17$31.88$33.782,435,200—————
2021-05-04$30.76$31.57$29.53$31.531,329,200—————
2021-05-03$30.86$31.58$30.46$31.011,206,900—————
2021-04-30$30.82$31.27$30.15$30.201,214,800—————
2021-04-29$31.84$32.21$30.91$31.161,060,600—————
2021-04-28$31.21$31.55$30.96$31.34812,800—————
2021-04-27$31.06$31.32$30.71$31.02708,100—————
2021-04-26$30.06$31.44$30.06$31.291,368,500—————
2021-04-23$29.06$30.11$28.99$30.00920,200—————
2021-04-22$29.70$29.80$28.78$28.89821,400—————
2021-04-21$28.94$29.84$28.94$29.67762,300—————
2021-04-20$29.64$29.73$28.17$29.101,346,600—————
2021-04-19$30.34$30.52$29.69$29.851,042,800—————
2021-04-16$30.47$30.95$29.97$30.121,191,200—————
2021-04-15$29.99$30.16$29.60$29.97973,600—————
2021-04-14$28.64$29.80$28.64$29.631,198,700—————
2021-04-13$29.09$29.33$28.39$28.791,185,800—————
2021-04-12$28.00$29.02$27.95$29.021,428,400—————
2021-04-09$27.42$27.85$27.22$27.851,377,700—————
2021-04-08$28.53$28.61$27.38$27.431,371,700—————
2021-04-07$28.80$28.90$28.36$28.51731,900—————
2021-04-06$29.05$29.28$28.38$28.781,195,100—————
2021-04-05$28.61$29.03$28.52$28.991,299,900—————
2021-04-01$28.14$28.36$27.86$28.201,000,300—————
2021-03-31$28.03$28.95$27.84$27.912,113,300—————
2021-03-30$28.36$28.50$27.17$27.781,707,000—————
2021-03-29$27.55$28.48$27.50$28.211,706,900—————
2021-03-26$26.61$27.71$26.31$27.661,299,800—————
2021-03-25$24.50$26.46$24.46$26.291,470,900—————
2021-03-24$25.30$25.91$24.84$24.85906,400—————
2021-03-23$26.57$26.80$24.62$25.032,198,900—————
2021-03-22$26.51$27.14$25.91$26.921,356,800—————
2021-03-19$26.86$26.89$25.90$26.571,967,800—————
2021-03-18$27.44$27.95$26.76$26.831,298,300—————
2021-03-17$26.50$27.50$26.38$27.481,254,700—————
2021-03-16$26.60$26.67$25.53$26.381,942,100—————
2021-03-15$29.07$29.07$25.67$26.674,544,800—————
2021-03-12$27.35$28.86$27.20$28.742,017,300—————
2021-03-11$27.21$28.03$26.90$27.351,546,200—————
2021-03-10$25.74$27.18$25.74$26.941,020,800—————
2021-03-09$26.57$26.84$25.46$25.761,652,900—————
2021-03-08$27.51$27.72$26.30$26.352,001,900—————
2021-03-05$26.57$27.46$25.87$27.402,581,100—————
2021-03-04$25.55$26.86$25.39$26.083,536,600—————
2021-03-03$24.50$25.60$24.43$25.502,953,100—————
2021-03-02$24.01$24.67$23.99$24.421,507,400—————
2021-03-01$24.11$24.31$23.92$24.011,250,500—————
2021-02-26$23.86$24.10$23.30$23.531,942,100—————
2021-02-25$24.73$24.91$23.65$23.702,028,500———$0.25—
2021-02-24$25.04$25.41$24.69$25.101,796,300—————
2021-02-23$25.06$25.21$24.10$24.981,530,500—————
2021-02-22$25.93$26.13$25.25$25.432,222,300—————
2021-02-19$25.05$26.22$25.05$25.952,115,500—————
2021-02-18$25.72$26.17$24.83$24.851,813,700—————
2021-02-17$26.37$26.95$25.91$25.941,411,900—————
2021-02-16$26.20$26.89$26.11$26.342,228,100—————
2021-02-12$28.42$28.42$25.51$26.142,662,000—————
2021-02-11$26.95$27.61$26.35$27.491,704,300—————
2021-02-10$27.65$27.67$26.72$26.83741,200—————
2021-02-09$27.38$27.63$26.83$27.29591,400—————
2021-02-08$27.87$28.15$27.33$27.53930,900—————
2021-02-05$27.12$27.70$26.86$27.46866,800—————
2021-02-04$26.37$27.14$26.10$26.80789,500—————
2021-02-03$26.22$26.72$26.07$26.48827,200—————
2021-02-02$27.14$27.28$26.05$26.47991,600—————
2021-02-01$26.76$27.08$26.28$26.761,071,000—————
2021-01-29$27.65$27.65$25.65$26.341,836,900—————
2021-01-28$27.48$28.37$27.19$27.511,156,700—————
2021-01-27$26.18$27.75$25.65$27.281,372,600—————
2021-01-26$27.15$27.30$26.51$26.79986,100—————
2021-01-25$27.27$27.48$25.71$27.031,321,500—————
2021-01-22$26.56$27.55$25.99$27.351,420,700—————
2021-01-21$28.35$28.67$26.97$26.981,132,600—————
2021-01-20$29.00$29.37$28.32$28.35981,200—————
2021-01-19$27.49$28.75$27.40$28.701,157,600—————
2021-01-15$27.18$27.53$26.67$27.081,152,300—————
2021-01-14$27.40$27.90$27.15$27.251,125,300—————
2021-01-13$27.30$27.46$26.42$27.021,438,100—————
2021-01-12$27.33$27.60$26.85$27.201,212,600—————
2021-01-11$26.93$27.65$26.51$27.33964,900—————
2021-01-08$29.20$29.20$27.13$27.531,546,900—————
2021-01-07$28.42$28.81$27.29$27.891,187,100—————
2021-01-06$26.17$28.91$25.88$28.062,201,800—————
2021-01-05$24.87$26.58$24.87$26.371,388,200—————
2021-01-04$25.12$25.78$24.72$24.82987,900—————
2020-12-31$25.19$25.47$24.55$24.79822,200—————
2020-12-30$24.84$25.69$24.79$25.31915,700—————
2020-12-29$25.90$26.00$24.28$24.791,216,000—————
2020-12-28$27.19$27.40$25.79$25.82647,200—————
2020-12-24$26.71$26.93$26.40$26.92275,000—————
2020-12-23$27.00$27.11$26.46$26.62565,700—————
2020-12-22$27.47$27.58$26.65$26.68616,400—————
2020-12-21$26.44$27.48$26.20$27.381,129,800—————
2020-12-18$27.80$27.87$26.77$27.004,254,700—————
2020-12-17$27.31$27.87$27.07$27.771,136,700—————
2020-12-16$27.14$27.54$26.80$27.071,194,200—————
2020-12-15$26.29$27.29$25.95$26.991,558,200—————
2020-12-14$27.00$27.10$25.90$25.91835,500—————
2020-12-11$26.40$26.76$26.04$26.60673,000—————
2020-12-10$26.53$27.20$26.13$26.611,115,300—————
2020-12-09$26.81$27.61$26.37$26.721,018,200—————
2020-12-08$26.19$26.94$26.12$26.63856,300—————
2020-12-07$26.03$26.70$25.79$26.33759,600—————
2020-12-04$24.92$26.33$24.90$26.031,038,900—————
2020-12-03$25.28$26.10$25.15$25.69795,200—————
2020-12-02$25.04$25.69$24.91$25.50897,100—————
2020-12-01$25.10$25.92$24.90$25.311,295,600—————
2020-11-30$24.83$25.19$24.30$24.331,499,800—————
2020-11-27$25.05$25.48$24.65$24.78377,300—————
2020-11-25$25.39$25.49$24.65$25.00668,900—————
2020-11-24$24.32$26.07$24.29$25.601,860,100—————
2020-11-23$23.08$23.96$23.06$23.67765,700—————
2020-11-20$23.68$23.75$22.60$22.80857,100—————
2020-11-19$23.30$23.93$23.12$23.88695,300—————
2020-11-18$23.97$24.43$23.42$23.431,152,400—————
2020-11-17$22.76$23.74$22.51$23.731,137,900—————
2020-11-16$22.87$23.71$22.41$23.151,482,800—————
2020-11-13$21.77$22.38$21.70$22.29742,000———$0.25—
2020-11-12$22.32$22.56$21.46$21.681,045,600—————
2020-11-11$22.57$22.87$22.12$22.471,082,500—————
2020-11-10$22.41$22.97$22.13$22.431,040,600—————
2020-11-09$24.08$24.70$21.92$22.131,697,400—————
2020-11-06$23.49$23.60$22.60$22.61694,000—————
2020-11-05$22.01$23.63$21.73$23.351,087,700—————
2020-11-04$21.59$22.21$20.25$21.331,396,900—————
2020-11-03$21.37$21.94$21.08$21.761,198,200—————
2020-11-02$20.56$21.18$20.29$20.881,130,400—————
2020-10-30$20.59$20.70$19.81$20.14739,400—————
2020-10-29$19.57$20.94$19.55$20.64724,300—————
2020-10-28$19.80$20.20$19.53$19.811,189,400—————
2020-10-27$20.60$20.76$20.38$20.42717,400—————
2020-10-26$21.30$21.55$20.33$20.74854,400—————
2020-10-23$21.72$22.14$21.58$21.88556,500—————
2020-10-22$21.58$21.87$21.01$21.69959,100—————
2020-10-21$22.51$22.68$21.39$21.401,512,600—————
2020-10-20$22.98$23.33$22.49$22.59796,700—————
2020-10-19$23.16$23.64$22.62$22.69936,800—————
2020-10-16$23.19$23.56$23.00$23.06712,700—————
2020-10-15$22.32$23.04$22.12$22.95600,700—————
2020-10-14$22.84$23.20$22.40$22.96576,900—————
2020-10-13$23.06$23.42$22.69$22.87512,500—————
2020-10-12$23.27$23.54$23.02$23.30714,700—————
2020-10-09$23.79$23.92$22.98$22.99766,000—————
2020-10-08$23.10$23.69$23.01$23.58930,600—————
2020-10-07$22.76$23.00$22.46$22.881,002,900—————
2020-10-06$22.36$23.03$22.07$22.161,163,300—————
2020-10-05$21.69$22.76$21.69$22.281,403,400—————
2020-10-02$19.89$21.51$19.81$21.411,414,800—————
2020-10-01$21.27$21.27$20.30$20.54867,100—————
2020-09-30$20.33$21.52$20.33$20.912,602,300—————
2020-09-29$20.60$20.83$20.05$20.30724,100—————
2020-09-28$19.98$20.55$19.86$20.431,173,900—————
2020-09-25$19.63$20.23$19.52$19.601,185,700—————
2020-09-24$19.54$20.33$19.36$19.88967,600—————
2020-09-23$20.04$20.55$19.67$19.71954,800—————
2020-09-22$20.60$20.83$20.07$20.21912,300—————
2020-09-21$20.91$21.07$19.44$20.591,770,500—————
2020-09-18$22.31$22.37$21.21$21.672,367,200—————
2020-09-17$20.89$22.59$20.68$22.332,293,000—————
2020-09-16$21.38$21.82$21.17$21.211,315,400—————
2020-09-15$21.85$21.90$21.24$21.301,083,800—————
2020-09-14$21.50$21.71$21.15$21.65898,300—————
2020-09-11$20.87$21.43$20.68$21.241,070,900—————
2020-09-10$21.00$21.13$20.51$20.521,027,600—————
2020-09-09$20.69$20.88$20.26$20.73885,400—————
2020-09-08$20.44$20.91$20.10$20.401,138,800—————
2020-09-04$20.60$21.18$19.87$20.891,056,300—————
2020-09-03$21.70$21.79$19.07$20.231,984,500—————
2020-09-02$21.77$21.84$21.33$21.771,907,100—————
2020-09-01$20.60$21.78$20.31$21.731,341,000—————
2020-08-31$21.00$21.00$20.63$20.661,178,300—————
2020-08-28$20.70$21.00$20.51$20.97823,500—————
2020-08-27$20.99$21.08$20.19$20.49958,800—————
2020-08-26$20.61$21.29$20.61$20.91891,200—————
2020-08-25$20.70$21.07$20.30$20.581,095,900—————
2020-08-24$20.11$20.59$19.89$20.56875,200—————
2020-08-21$20.40$20.56$19.63$19.771,275,200—————
2020-08-20$20.41$20.81$20.33$20.63682,300—————
2020-08-19$20.69$21.06$20.60$20.76758,500—————
2020-08-18$20.75$21.07$20.70$20.741,067,200—————
2020-08-17$21.14$21.34$20.67$20.851,263,300—————
2020-08-14$20.86$21.42$20.79$20.971,320,800———$0.25—
2020-08-13$21.47$21.57$21.18$21.341,048,400—————
2020-08-12$21.33$21.84$20.96$21.551,850,300—————
2020-08-11$20.94$21.55$20.70$20.892,260,700—————
2020-08-10$20.00$20.67$19.91$20.581,690,600—————
2020-08-07$20.02$20.09$19.63$19.881,583,600—————
2020-08-06$20.75$20.80$19.76$20.291,997,400—————
2020-08-05$19.92$21.29$19.91$20.792,865,000—————
2020-08-04$19.16$19.77$19.14$19.691,903,900—————
2020-08-03$18.83$19.73$18.64$19.251,930,800—————
2020-07-31$18.14$19.10$17.94$18.532,800,300—————
2020-07-30$18.14$18.26$17.66$18.002,053,000—————
2020-07-29$18.23$18.68$18.11$18.591,530,300—————
2020-07-28$18.25$18.40$17.69$18.092,010,200—————
2020-07-27$16.97$18.47$16.85$18.402,068,900—————
2020-07-24$17.07$17.32$16.95$17.101,043,600—————
2020-07-23$16.74$17.12$16.72$17.041,330,400—————
2020-07-22$16.60$16.88$16.48$16.84951,100—————
2020-07-21$16.25$17.07$16.23$16.681,370,300—————
2020-07-20$16.27$16.70$16.00$16.051,076,200—————
2020-07-17$16.65$16.86$16.41$16.421,590,400—————
2020-07-16$16.41$16.69$16.05$16.551,272,700—————
2020-07-15$16.63$16.88$16.24$16.581,533,900—————
2020-07-14$15.54$16.33$15.38$16.261,793,500—————
2020-07-13$16.01$16.10$15.43$15.581,864,400—————
2020-07-10$15.34$15.97$15.20$15.811,484,700—————
2020-07-09$15.55$15.66$14.94$15.261,448,200—————
2020-07-08$15.77$15.98$15.39$15.641,263,700—————
2020-07-07$16.05$16.24$15.73$15.811,268,300—————
2020-07-06$16.17$16.35$15.72$16.262,411,800—————
2020-07-02$14.85$15.94$14.85$15.672,662,100—————
2020-07-01$15.48$15.54$14.32$14.402,286,300—————
2020-06-30$15.07$15.41$14.87$15.352,452,800—————
2020-06-29$15.20$15.60$14.92$15.313,198,600—————
2020-06-26$15.50$15.65$14.80$14.832,400,400—————
2020-06-25$14.86$15.75$14.70$15.741,489,900—————
2020-06-24$15.30$15.35$14.76$15.051,675,300—————
2020-06-23$16.19$16.29$15.38$15.551,484,600—————
2020-06-22$15.65$15.92$15.26$15.791,317,600—————
2020-06-19$16.01$16.25$15.46$15.832,436,900—————
2020-06-18$15.61$16.39$15.41$15.681,626,800—————
2020-06-17$16.41$16.62$15.94$15.991,624,400—————
2020-06-16$16.43$16.65$15.56$16.392,188,600—————
2020-06-15$14.03$15.53$13.81$15.371,833,300—————
2020-06-12$14.94$15.24$14.45$15.001,664,200—————
2020-06-11$14.70$14.96$13.40$13.602,483,500—————
2020-06-10$16.61$16.65$15.89$16.051,816,200—————
2020-06-09$17.15$17.35$16.58$16.732,096,600—————
2020-06-08$17.00$17.73$17.00$17.652,243,300—————
2020-06-05$17.08$17.44$16.42$16.522,442,000—————
2020-06-04$14.62$15.76$14.56$15.752,551,800—————
2020-06-03$14.67$15.06$14.47$14.802,275,800—————
2020-06-02$13.81$14.38$13.80$14.231,607,000—————
2020-06-01$13.20$13.77$13.02$13.571,224,800—————
2020-05-29$13.26$13.67$13.11$13.112,138,200—————
2020-05-28$14.30$14.32$13.52$13.601,600,300—————
2020-05-27$13.84$14.23$13.61$14.132,344,300—————
2020-05-26$13.28$13.66$13.00$13.372,031,100—————
2020-05-22$12.43$12.51$12.11$12.451,457,200—————
2020-05-21$12.74$12.88$12.40$12.511,565,100—————
2020-05-20$12.75$13.01$12.71$12.841,464,200—————
2020-05-19$12.48$12.84$12.17$12.302,017,000—————
2020-05-18$12.10$12.84$11.98$12.672,859,700—————
2020-05-15$11.22$11.74$11.01$11.091,767,200—————
2020-05-14$10.85$11.84$10.62$11.552,413,400———$0.25—
2020-05-13$11.80$11.89$11.11$11.502,230,600—————
2020-05-12$12.63$12.86$11.95$11.961,589,900—————
2020-05-11$12.89$12.89$12.13$12.612,452,700—————
2020-05-08$12.12$12.98$11.92$12.913,029,200—————
2020-05-07$12.66$12.81$11.50$11.612,871,800—————
2020-05-06$12.92$13.85$12.27$12.324,044,800—————
2020-05-05$11.48$12.49$11.37$12.184,062,200—————
2020-05-04$10.59$10.94$10.29$10.912,438,600—————
2020-05-01$11.39$11.50$10.69$10.932,597,900—————
2020-04-30$12.04$12.09$11.46$11.733,023,300—————
2020-04-29$11.98$12.65$11.83$12.462,871,800—————
2020-04-28$11.50$11.70$11.08$11.312,020,700—————
2020-04-27$10.82$11.44$10.76$11.151,848,000—————
2020-04-24$10.74$10.80$10.31$10.741,250,200—————
2020-04-23$10.34$10.84$10.28$10.471,579,400—————
2020-04-22$10.51$10.76$10.02$10.171,544,100—————
2020-04-21$9.99$10.31$9.76$10.182,373,500—————
2020-04-20$10.10$10.82$9.80$10.412,354,800—————
2020-04-17$10.03$10.80$9.94$10.604,607,700—————
2020-04-16$9.56$9.61$8.83$9.312,653,600—————
2020-04-15$10.01$10.16$9.52$9.602,618,300—————
2020-04-14$11.00$11.31$10.24$10.683,006,800—————
2020-04-13$11.16$11.21$9.90$10.543,355,600—————
2020-04-09$9.94$11.30$9.81$10.994,180,700—————
2020-04-08$8.68$9.64$8.55$9.523,141,100—————
2020-04-07$9.08$9.45$8.47$8.634,451,700—————
2020-04-06$7.96$8.44$7.67$8.354,835,400—————
2020-04-03$7.64$7.94$7.02$7.264,317,500—————
2020-04-02$7.56$8.15$7.40$7.512,594,200—————
2020-04-01$8.36$8.49$7.37$7.544,079,100—————
2020-03-31$9.59$9.78$8.61$8.876,229,100—————
2020-03-30$9.54$10.50$9.19$9.693,475,400—————
2020-03-27$10.38$10.39$9.19$9.514,277,300—————
2020-03-26$10.96$11.65$10.36$10.824,819,600—————
2020-03-25$9.75$11.51$9.17$10.896,769,000—————
2020-03-24$9.03$9.77$8.30$9.564,088,900—————
2020-03-23$9.00$9.40$8.15$8.213,119,500—————
2020-03-20$10.50$10.61$9.13$9.133,739,100—————
2020-03-19$9.31$10.84$8.90$10.182,487,200—————
2020-03-18$9.93$11.16$8.80$9.673,606,600—————
2020-03-17$9.39$10.90$8.82$10.794,662,600—————
2020-03-16$8.40$9.94$8.01$9.143,904,400—————
2020-03-13$10.15$10.30$8.68$10.304,333,000—————
2020-03-12$9.85$9.85$8.90$9.294,756,700—————
2020-03-11$11.06$11.09$10.30$10.665,019,600—————
2020-03-10$11.08$11.76$10.14$11.544,140,800—————
2020-03-09$11.72$12.25$10.39$10.406,164,500—————
2020-03-06$14.35$14.67$13.39$13.474,323,500—————
2020-03-05$14.93$15.35$14.46$14.972,801,900—————
2020-03-04$14.96$15.17$14.09$15.053,323,900—————
2020-03-03$14.53$15.55$14.21$14.595,444,400—————
2020-03-02$14.95$15.00$13.57$14.435,094,300—————
2020-02-28$13.56$14.99$13.42$14.864,241,800—————
2020-02-27$15.00$15.31$14.11$14.134,842,900—————
2020-02-26$16.19$16.51$15.40$15.553,826,400———$0.25—
2020-02-25$18.76$18.83$16.41$16.464,430,200—————
2020-02-24$18.21$18.70$17.91$18.633,231,800—————
2020-02-21$19.31$19.69$19.07$19.443,040,000—————
2020-02-20$19.15$20.19$19.05$19.704,260,300—————
2020-02-19$18.68$19.30$18.55$19.063,665,900—————
2020-02-18$19.26$19.87$18.02$18.564,507,200—————
2020-02-14$16.73$19.41$16.66$19.3712,649,400—————
2020-02-13$15.47$15.91$15.03$15.683,687,300—————
2020-02-12$15.39$16.05$15.25$15.593,353,100—————
2020-02-11$14.28$15.13$14.11$14.941,879,900—————
2020-02-10$14.04$14.42$13.90$14.101,992,800—————
2020-02-07$14.41$14.55$13.86$14.042,175,100—————
2020-02-06$14.98$15.10$14.40$14.662,152,500—————
2020-02-05$14.75$15.19$14.40$14.833,437,300—————
2020-02-04$14.69$14.88$14.25$14.293,345,100—————
2020-02-03$13.92$14.43$13.84$14.342,935,200—————
2020-01-31$14.16$14.31$13.53$13.873,283,000—————
2020-01-30$14.29$14.55$13.88$14.472,312,000—————
2020-01-29$14.56$14.79$14.25$14.542,608,600—————
2020-01-28$14.70$14.88$14.23$14.472,715,000—————
2020-01-27$15.00$15.09$14.38$14.564,152,300—————
2020-01-24$16.34$16.37$15.38$15.592,771,000—————
2020-01-23$16.09$16.36$15.34$16.182,884,900—————
2020-01-22$16.71$16.73$16.04$16.241,939,100—————
2020-01-21$17.41$17.44$16.53$16.662,320,300—————
2020-01-17$18.11$18.33$17.39$17.462,803,800—————
2020-01-16$17.82$18.23$17.81$18.051,858,800—————
2020-01-15$18.02$18.32$17.60$17.751,772,100—————
2020-01-14$16.92$18.21$16.80$18.205,113,600—————
2020-01-13$16.49$17.33$16.38$16.892,500,100—————
2020-01-10$16.74$16.96$16.34$16.433,312,900—————
2020-01-09$17.15$17.17$16.53$16.742,669,000—————
2020-01-08$17.28$17.45$16.84$17.192,045,300—————
2020-01-07$17.01$17.38$16.90$17.081,824,300—————
2020-01-06$16.78$17.49$16.58$17.201,850,500—————
2020-01-03$17.72$17.73$16.70$16.903,319,300—————
2020-01-02$18.43$18.43$17.58$18.112,301,000—————
2019-12-31$17.55$18.23$17.43$18.091,440,700—————
2019-12-30$17.63$17.98$17.58$17.601,843,800—————
2019-12-27$18.50$18.60$17.57$17.621,348,900—————
2019-12-26$18.45$18.67$18.26$18.41991,700—————
2019-12-24$18.69$18.82$18.31$18.40770,700—————
2019-12-23$18.00$18.83$17.87$18.601,891,400—————
2019-12-20$18.94$19.00$17.81$17.997,899,300—————
2019-12-19$17.67$19.15$17.67$18.923,818,700—————
2019-12-18$17.63$17.75$16.88$17.633,225,900—————
2019-12-17$17.51$18.02$17.41$17.652,228,300—————
2019-12-16$17.23$17.92$17.15$17.432,815,400—————
2019-12-13$17.90$18.21$16.86$16.973,114,600—————
2019-12-12$16.64$17.91$16.51$17.763,051,000—————
2019-12-11$16.27$16.62$16.13$16.581,897,300—————
2019-12-10$16.63$16.68$15.85$16.191,850,900—————
2019-12-09$16.65$16.76$16.24$16.651,775,200—————
2019-12-06$15.40$17.65$15.40$16.685,919,900—————
2019-12-05$15.48$15.49$14.35$15.064,511,200—————
2019-12-04$15.61$15.87$15.32$15.433,238,700—————
2019-12-03$15.38$15.51$14.93$15.393,248,700—————
2019-12-02$15.99$16.37$15.60$15.711,645,000—————
2019-11-29$16.09$16.16$15.76$15.79707,900—————
2019-11-27$15.82$16.21$15.64$16.141,432,400—————
2019-11-26$16.57$16.61$15.73$15.762,085,900—————
2019-11-25$16.13$16.66$15.98$16.601,556,900—————
2019-11-22$16.34$16.75$16.00$16.062,277,900—————
2019-11-21$17.15$17.20$16.20$16.242,405,300—————
2019-11-20$17.09$17.48$16.86$17.051,850,800—————
2019-11-19$16.95$17.36$16.76$17.221,870,900—————
2019-11-18$18.42$18.42$16.71$16.983,229,200—————
2019-11-15$18.69$19.03$18.37$18.432,240,400—————
2019-11-14$18.50$18.89$18.35$18.542,233,900———$0.25—
2019-11-13$19.30$20.17$18.67$18.835,207,700—————
2019-11-12$19.64$20.21$19.50$19.713,039,800—————
2019-11-11$19.39$19.63$19.16$19.441,408,200—————
2019-11-08$19.65$20.00$19.05$19.691,874,500—————
2019-11-07$19.29$19.67$19.01$19.652,473,900—————
2019-11-06$19.70$19.78$18.78$18.793,105,800—————
2019-11-05$18.30$20.23$18.17$19.784,102,700—————
2019-11-04$17.71$18.07$17.51$17.872,428,900—————
2019-11-01$16.64$17.40$16.53$17.362,260,300—————
2019-10-31$16.44$16.50$15.76$16.412,645,600—————
2019-10-30$16.49$16.62$15.89$16.582,248,700—————
2019-10-29$16.90$16.90$16.44$16.631,596,800—————
2019-10-28$16.81$17.36$16.78$16.992,022,300—————
2019-10-25$16.18$16.91$15.97$16.751,912,300—————
2019-10-24$16.88$17.03$15.90$16.322,180,700—————
2019-10-23$16.25$17.54$16.18$16.794,716,800—————
2019-10-22$15.61$16.13$15.03$16.072,328,300—————
2019-10-21$15.32$15.93$15.23$15.721,682,700—————
2019-10-18$15.05$15.36$14.75$15.152,362,000—————
2019-10-17$15.37$15.45$14.95$15.132,033,100—————
2019-10-16$14.73$15.67$14.73$15.282,079,800—————
2019-10-15$14.62$15.07$14.39$14.751,684,800—————
2019-10-14$14.75$14.80$14.35$14.662,117,100—————
2019-10-11$14.20$14.98$14.16$14.842,788,700—————
2019-10-10$13.51$13.96$13.41$13.861,807,400—————
2019-10-09$13.26$13.50$13.08$13.401,439,800—————
2019-10-08$13.21$13.33$12.94$13.121,696,000—————
2019-10-07$13.25$13.85$13.16$13.352,271,300—————
2019-10-04$13.60$13.90$12.90$13.272,186,300—————
2019-10-03$13.42$13.66$13.07$13.651,448,400—————
2019-10-02$13.72$13.81$13.23$13.532,216,400—————
2019-10-01$15.03$15.41$13.93$13.982,669,900—————
2019-09-30$14.61$14.99$14.15$14.942,769,100—————
2019-09-27$14.39$14.91$14.27$14.515,089,700—————
2019-09-26$14.73$14.74$14.14$14.402,028,100—————
2019-09-25$14.28$14.90$14.21$14.742,582,300—————
2019-09-24$16.16$16.36$14.30$14.412,990,300—————
2019-09-23$15.95$16.34$15.79$16.241,618,100—————
2019-09-20$16.43$16.47$15.78$16.193,757,800—————
2019-09-19$16.24$16.75$16.17$16.402,058,000—————
2019-09-18$16.57$16.61$15.99$16.203,650,200—————
2019-09-17$16.84$16.84$16.16$16.622,692,900—————
2019-09-16$16.91$17.24$16.80$17.084,273,100—————
2019-09-13$16.85$16.97$16.07$16.352,329,800—————
2019-09-12$16.43$16.75$15.83$16.352,822,300—————
2019-09-11$16.51$16.72$15.60$16.514,417,000—————
2019-09-10$16.03$16.58$15.37$16.414,652,800—————
2019-09-09$14.52$15.97$14.49$15.844,018,000—————
2019-09-06$14.65$14.74$14.25$14.663,038,700—————
2019-09-05$13.80$14.61$13.78$14.462,973,300—————
2019-09-04$13.60$13.77$13.23$13.482,414,100—————
2019-09-03$13.91$14.00$13.10$13.352,500,500—————
2019-08-30$14.00$14.39$13.93$14.173,172,000—————
2019-08-29$13.21$13.99$13.18$13.852,956,600—————
2019-08-28$12.36$13.17$12.18$12.992,821,400—————
2019-08-27$12.83$12.83$12.15$12.3610,183,400—————
2019-08-26$13.31$13.32$12.60$12.752,845,100—————
2019-08-23$13.01$13.40$12.80$13.003,531,100—————
2019-08-22$14.20$14.48$13.16$13.254,662,300—————
2019-08-21$13.24$14.13$13.01$14.117,988,900—————
2019-08-20$13.34$13.46$12.76$13.063,065,200—————
2019-08-19$13.20$13.20$12.48$12.953,771,000—————
2019-08-16$11.86$12.74$11.86$12.663,954,200—————
2019-08-15$11.93$12.03$11.71$11.932,760,400———$0.25—
2019-08-14$12.14$12.21$11.80$12.043,223,200—————
2019-08-13$12.46$13.14$12.33$12.604,863,100—————
2019-08-12$13.23$13.26$12.45$12.503,221,000—————
2019-08-09$14.23$14.25$13.22$13.364,857,900—————
2019-08-08$14.35$15.14$14.23$14.525,636,700—————
2019-08-07$13.96$14.52$13.76$14.164,005,900—————
2019-08-06$13.77$14.15$13.38$14.014,361,700—————
2019-08-05$14.56$14.97$13.63$13.787,015,700—————
2019-08-02$15.59$15.88$14.02$14.6914,138,400—————
2019-08-01$19.10$19.29$18.08$18.164,065,000—————
2019-07-31$19.32$19.62$19.01$19.072,827,700—————
2019-07-30$19.06$19.32$18.66$19.322,124,900—————
2019-07-29$19.51$20.01$19.18$19.322,629,200—————
2019-07-26$19.15$19.67$18.89$19.492,074,100—————
2019-07-25$19.16$20.25$18.14$19.045,406,200—————
2019-07-24$19.08$19.51$18.81$19.282,235,000—————
2019-07-23$18.67$19.34$18.67$19.112,052,700—————
2019-07-22$18.91$19.08$18.38$18.622,390,500—————
2019-07-19$19.11$19.27$18.76$18.812,397,100—————
2019-07-18$19.38$19.70$18.90$19.151,777,000—————
2019-07-17$20.25$20.25$19.35$19.442,277,500—————
2019-07-16$19.45$20.73$19.38$20.412,321,100—————
2019-07-15$19.69$19.77$19.20$19.353,304,100—————
2019-07-12$18.85$20.17$18.78$19.742,407,700—————
2019-07-11$19.67$19.67$18.74$19.162,536,300—————
2019-07-10$20.11$20.16$19.48$19.641,871,900—————
2019-07-09$19.56$20.09$19.18$19.853,201,600—————
2019-07-08$20.99$21.10$19.66$19.753,853,700—————
2019-07-05$21.46$21.71$20.95$21.251,529,300—————
2019-07-03$21.05$21.65$20.45$21.532,277,000—————
2019-07-02$22.47$22.47$20.62$21.175,474,200—————
2019-07-01$24.47$24.73$22.46$22.534,707,900—————
2019-06-28$25.00$25.14$23.89$24.007,789,900—————
2019-06-27$25.00$25.23$24.72$24.903,858,200—————
2019-06-26$24.70$25.16$24.58$25.071,073,200—————
2019-06-25$24.02$24.68$23.90$24.501,554,300—————
2019-06-24$24.81$24.95$24.29$24.291,710,800—————
2019-06-21$24.31$25.35$24.23$24.863,446,400—————
2019-06-20$24.81$24.94$24.11$24.351,413,200—————
2019-06-19$24.46$24.51$24.11$24.211,678,700—————
2019-06-18$23.81$24.60$23.60$24.351,911,100—————
2019-06-17$23.85$23.92$23.45$23.531,674,900—————
2019-06-14$24.08$24.08$23.55$23.841,417,900—————
2019-06-13$23.74$24.29$23.58$24.271,214,700—————
2019-06-12$23.72$23.90$23.41$23.581,694,300—————
2019-06-11$23.92$24.73$23.80$23.853,812,300—————
2019-06-10$22.69$23.36$22.69$22.972,494,900—————
2019-06-07$22.72$22.88$22.36$22.581,767,500—————
2019-06-06$22.43$22.80$22.00$22.672,002,600—————
2019-06-05$23.39$23.50$22.07$22.423,315,500—————
2019-06-04$22.49$23.26$22.39$23.073,169,000—————
2019-06-03$21.07$22.16$21.06$21.962,759,300—————
2019-05-31$21.78$21.93$21.08$21.093,306,600—————
2019-05-30$22.55$23.18$22.11$22.221,377,000—————
2019-05-29$22.35$22.71$22.08$22.671,653,000—————
2019-05-28$22.62$22.89$22.36$22.802,107,200—————
2019-05-24$23.18$23.52$22.29$22.521,431,400—————
2019-05-23$23.28$23.28$22.54$22.912,985,900—————
2019-05-22$23.59$23.89$23.25$23.481,911,400—————
2019-05-21$22.93$24.18$22.92$23.753,616,100—————
2019-05-20$22.75$22.89$22.36$22.412,475,000—————
2019-05-17$23.61$23.75$22.87$23.093,089,100—————
2019-05-16$23.81$24.35$23.41$23.932,641,800—————
2019-05-15$24.00$24.30$23.36$23.744,705,200———$0.25—
2019-05-14$25.47$26.08$24.36$24.409,376,200—————
2019-05-13$25.95$26.29$25.06$25.323,099,600—————
2019-05-10$27.21$27.47$26.41$26.974,892,000—————
2019-05-09$28.72$28.74$27.09$27.183,854,400—————
2019-05-08$28.80$29.30$28.22$29.213,553,200—————
2019-05-07$30.99$31.12$28.76$29.094,521,500—————
2019-05-06$33.00$33.76$31.35$31.615,130,200—————
2019-05-03$33.31$34.52$32.76$34.185,235,000—————
2019-05-02$34.63$35.01$33.75$34.172,600,700—————
2019-05-01$35.99$36.31$34.75$34.812,339,800—————
2019-04-30$37.43$37.57$36.00$36.011,959,300—————
2019-04-29$38.42$38.66$37.30$37.402,049,100—————
2019-04-26$37.94$38.85$37.84$38.551,286,100—————
2019-04-25$38.68$38.76$37.79$38.091,639,900—————
2019-04-24$39.77$40.03$38.82$38.991,574,700—————
2019-04-23$39.49$40.04$39.36$39.771,614,600—————
2019-04-22$39.01$39.67$38.88$39.34963,100—————
2019-04-18$39.83$39.94$39.08$39.291,061,600—————
2019-04-17$40.60$40.60$39.63$39.761,757,600—————
2019-04-16$40.45$40.60$40.02$40.191,505,600—————
2019-04-15$40.93$41.60$40.12$40.451,876,900—————
2019-04-12$39.45$40.29$39.18$39.661,228,600—————
2019-04-11$38.55$39.05$38.33$38.861,419,000—————
2019-04-10$37.72$39.06$37.51$38.581,737,600—————
2019-04-09$38.09$38.18$37.40$37.501,243,200—————
2019-04-08$38.10$38.73$37.74$38.451,142,900—————
2019-04-05$38.20$38.45$37.93$38.03797,300—————
2019-04-04$38.01$38.60$37.77$37.971,228,100—————
2019-04-03$37.87$38.79$37.87$38.011,728,400—————
2019-04-02$37.50$37.91$36.99$37.321,689,800—————
2019-04-01$37.36$38.05$36.57$37.571,429,600—————
2019-03-29$37.00$37.85$36.75$37.162,551,800—————
2019-03-28$35.68$36.90$35.68$36.682,096,200—————
2019-03-27$35.58$35.90$35.11$35.531,947,800—————
2019-03-26$36.28$36.88$34.93$35.423,406,800—————
2019-03-25$38.30$38.92$36.33$36.562,903,700—————
2019-03-22$40.26$40.44$38.29$38.302,135,800—————
2019-03-21$39.84$41.08$39.67$40.582,119,700—————
2019-03-20$39.38$40.23$39.17$39.992,329,400—————
2019-03-19$39.43$40.69$39.24$39.391,628,900—————
2019-03-18$37.78$39.18$37.25$39.021,520,000—————
2019-03-15$38.08$39.18$37.74$37.892,267,900—————
2019-03-14$38.88$39.03$38.00$38.612,598,100—————
2019-03-13$38.72$39.39$38.49$38.971,824,100—————
2019-03-12$38.46$38.72$38.25$38.59972,800—————
2019-03-11$38.18$38.85$37.78$38.361,092,400—————
2019-03-08$37.75$38.35$37.25$38.031,930,900—————
2019-03-07$37.45$38.31$36.67$38.182,600,000—————
2019-03-06$37.67$38.03$37.46$37.54778,800—————
2019-03-05$37.72$38.07$37.42$37.681,070,500—————
2019-03-04$38.24$38.41$37.12$37.911,309,700—————
2019-03-01$38.48$39.14$37.97$38.021,143,300—————
2019-02-28$38.72$38.93$37.99$38.031,653,500—————
2019-02-27$37.84$38.92$37.83$38.891,006,600—————
2019-02-26$38.39$38.77$38.09$38.25928,800———$0.25—
2019-02-25$39.32$39.44$38.44$38.841,236,200—————
2019-02-22$38.13$39.79$38.06$39.221,571,500—————
2019-02-21$38.27$38.72$37.56$37.621,665,100—————
2019-02-20$37.55$38.46$37.44$38.182,425,700—————
2019-02-19$37.28$37.78$36.07$37.602,882,000—————
2019-02-15$39.41$39.42$37.55$37.752,988,800—————
2019-02-14$38.56$39.28$38.50$38.692,449,200—————
2019-02-13$38.74$39.39$38.71$38.751,302,800—————
2019-02-12$37.49$39.06$37.36$38.522,082,200—————
2019-02-11$36.40$37.03$36.40$36.891,073,100—————
2019-02-08$36.18$36.96$35.99$36.361,372,800—————
2019-02-07$37.29$37.64$35.88$36.491,274,600—————
2019-02-06$37.34$37.89$37.27$37.731,267,200—————
2019-02-05$37.32$37.68$37.09$37.581,189,600—————
2019-02-04$36.87$37.44$36.72$37.281,050,400—————
2019-02-01$35.77$37.13$35.60$36.961,574,300—————
2019-01-31$35.59$36.54$35.05$35.751,797,000—————
2019-01-30$35.21$36.34$35.03$36.251,686,900—————
2019-01-29$34.83$35.50$34.62$34.801,445,700—————
2019-01-28$35.20$35.41$34.57$34.791,176,100—————
2019-01-25$34.32$35.91$34.26$35.731,597,000—————
2019-01-24$33.39$34.15$33.39$33.921,003,100—————
2019-01-23$33.87$34.50$33.02$33.491,216,900—————
2019-01-22$34.52$34.72$33.56$33.821,486,500—————
2019-01-18$34.53$35.40$34.44$34.951,076,300—————
2019-01-17$33.66$34.55$33.66$34.121,718,000—————
2019-01-16$32.61$34.04$32.61$33.651,654,500—————
2019-01-15$32.91$33.28$32.19$32.671,714,600—————
2019-01-14$33.43$33.50$32.79$33.101,448,600—————
2019-01-11$33.43$34.37$33.35$33.841,332,200—————
2019-01-10$32.62$33.67$32.19$33.591,221,200—————
2019-01-09$33.53$33.71$32.73$32.882,229,000—————
2019-01-08$32.57$33.62$32.57$33.192,624,800—————
2019-01-07$31.16$32.44$30.42$31.882,045,900—————
2019-01-04$29.72$31.28$29.68$31.072,028,300—————
2019-01-03$29.27$29.55$28.59$28.801,975,500—————
2019-01-02$27.67$29.40$27.46$29.322,017,900—————
2018-12-31$27.79$28.46$27.58$28.221,337,300—————
2018-12-28$27.87$28.33$27.61$27.761,354,800—————
2018-12-27$26.93$27.80$26.45$27.801,656,600—————
2018-12-26$25.75$27.52$25.37$27.461,770,500—————
2018-12-24$26.16$26.61$25.57$25.65945,400—————
2018-12-21$26.62$27.29$26.22$26.244,664,700—————
2018-12-20$26.39$27.84$26.14$26.582,052,900—————
2018-12-19$27.18$27.97$26.67$26.891,938,800—————
2018-12-18$27.13$27.78$27.03$27.162,555,600—————
2018-12-17$27.54$28.07$26.53$27.023,609,300—————
2018-12-14$26.67$28.10$26.67$27.926,007,200—————
2018-12-13$26.83$27.54$26.60$27.142,310,100—————
2018-12-12$26.03$26.83$25.90$26.652,982,600—————
2018-12-11$26.14$26.33$25.22$25.341,561,000—————
2018-12-10$25.93$26.29$25.17$25.411,641,500—————
2018-12-07$26.92$27.25$25.83$26.121,932,400—————
2018-12-06$26.71$26.88$25.22$26.883,959,200—————
2018-12-04$28.93$29.12$27.02$27.152,575,700—————
2018-12-03$29.16$29.63$28.42$28.851,865,200—————
2018-11-30$28.39$28.82$28.01$28.483,282,100—————
2018-11-29$28.06$28.66$27.74$28.501,969,000—————
2018-11-28$28.28$28.48$27.04$28.342,292,500—————
2018-11-27$28.68$28.88$27.83$28.261,726,200—————
2018-11-26$29.32$29.96$28.41$28.941,530,000—————
2018-11-23$28.90$29.41$28.53$28.95869,300—————
2018-11-21$28.91$30.03$28.85$29.481,675,000—————
2018-11-20$28.60$29.60$27.98$28.582,168,600—————
2018-11-19$29.45$29.85$29.04$29.261,716,600—————
2018-11-16$30.79$31.02$29.10$29.502,239,100—————
2018-11-15$30.97$31.22$30.18$31.111,023,400———$0.25—
2018-11-14$31.38$31.84$30.85$31.301,612,500—————
2018-11-13$31.38$32.15$30.95$31.101,411,200—————
2018-11-12$32.08$32.20$31.22$31.381,095,100—————
2018-11-09$32.41$32.41$30.92$32.091,478,100—————
2018-11-08$34.26$34.49$32.70$32.901,951,300—————
2018-11-07$34.33$34.92$33.75$34.881,192,800—————
2018-11-06$33.19$34.37$33.17$33.981,550,100—————
2018-11-05$34.35$34.35$32.49$33.261,836,700—————
2018-11-02$31.48$34.83$31.48$34.374,919,300—————
2018-11-01$33.73$35.14$33.34$34.952,305,800—————
2018-10-31$33.09$33.87$32.30$33.012,038,100—————
2018-10-30$32.30$32.98$31.41$32.412,059,900—————
2018-10-29$33.94$34.24$31.95$32.411,728,300—————
2018-10-26$32.25$33.64$31.34$33.231,798,600—————
2018-10-25$32.31$33.64$32.01$33.281,784,400—————
2018-10-24$34.01$34.34$31.79$31.831,978,200—————
2018-10-23$34.31$34.66$33.35$34.091,940,200—————
2018-10-22$36.01$36.40$34.98$35.171,318,200—————
2018-10-19$35.64$36.59$35.59$35.871,345,200—————
2018-10-18$36.41$36.86$35.58$35.621,597,000—————
2018-10-17$37.37$37.85$36.51$36.551,366,200—————
2018-10-16$37.10$37.43$36.62$37.211,608,100—————
2018-10-15$36.35$37.27$36.35$36.621,677,000—————
2018-10-12$36.13$36.63$35.66$36.402,140,600—————
2018-10-11$35.62$36.37$35.29$35.291,882,300—————
2018-10-10$35.28$36.40$34.84$35.682,598,200—————
2018-10-09$38.60$38.80$35.40$35.522,969,900—————
2018-10-08$38.57$39.46$38.56$39.25923,800—————
2018-10-05$40.83$40.83$38.42$38.931,822,200—————
2018-10-04$41.30$41.93$40.55$40.911,443,700—————
2018-10-03$40.88$42.12$40.65$41.641,645,400—————
2018-10-02$39.51$40.59$39.46$40.471,363,900—————
2018-10-01$39.59$40.13$39.22$39.511,231,800—————
2018-09-28$39.00$39.75$38.83$39.441,348,300—————
2018-09-27$39.27$39.63$38.91$39.111,148,500—————
2018-09-26$39.37$39.97$39.25$39.271,247,900—————
2018-09-25$39.83$40.24$39.30$39.351,656,800—————
2018-09-24$40.62$40.62$39.27$39.841,528,600—————
2018-09-21$41.67$41.77$40.96$41.042,610,500—————
2018-09-20$40.96$42.13$40.88$41.552,305,600—————
2018-09-19$40.27$40.96$40.26$40.541,652,800—————
2018-09-18$40.42$40.75$39.81$40.301,130,600—————
2018-09-17$40.25$40.93$40.20$40.321,406,900—————
2018-09-14$39.92$40.70$39.79$40.351,623,300—————
2018-09-13$39.46$40.20$38.49$39.833,936,100—————
2018-09-12$41.43$42.01$38.55$39.623,955,800—————
2018-09-11$44.21$44.28$40.06$41.367,106,400—————
2018-09-10$44.29$44.82$44.25$44.551,097,600—————
2018-09-07$43.22$44.17$43.22$44.001,393,000—————
2018-09-06$44.42$45.16$43.34$43.652,406,200—————
2018-09-05$43.77$44.63$43.27$44.611,654,300—————
2018-09-04$43.06$43.85$42.93$43.84968,800—————
2018-08-31$43.22$43.86$43.14$43.601,400,200—————
2018-08-30$44.64$44.64$43.10$43.361,215,000—————
2018-08-29$45.13$45.25$44.29$44.801,185,800—————
2018-08-28$45.99$46.02$45.29$45.441,161,200—————
2018-08-27$44.46$46.13$44.46$45.921,189,300—————
2018-08-24$44.00$44.64$43.83$44.40956,300—————
2018-08-23$43.80$44.40$43.67$43.821,287,000—————
2018-08-22$43.73$43.91$43.15$43.68769,100—————
2018-08-21$43.28$44.02$43.20$43.731,000,500—————
2018-08-20$43.22$43.54$43.06$43.28929,100—————
2018-08-17$43.21$44.03$42.65$43.071,230,700—————
2018-08-16$42.91$43.73$42.51$43.391,362,200———$0.25—
2018-08-15$43.88$43.95$42.00$42.961,972,300—————
2018-08-14$44.38$45.15$44.28$44.34934,600—————
2018-08-13$45.00$45.49$44.20$44.271,360,700—————
2018-08-10$46.55$46.69$45.00$45.011,569,500—————
2018-08-09$47.75$47.99$47.02$47.041,011,700—————
2018-08-08$47.96$48.30$47.51$47.901,950,200—————
2018-08-07$46.66$48.21$46.59$47.862,429,700—————
2018-08-06$46.88$47.28$46.21$46.371,627,800—————
2018-08-03$43.81$48.97$43.75$47.045,618,400—————
2018-08-02$44.55$44.64$43.14$43.973,213,700—————
2018-08-01$45.77$46.50$44.75$44.851,955,300—————
2018-07-31$45.25$46.20$45.17$45.811,383,800—————
2018-07-30$45.71$46.04$45.14$45.22784,900—————
2018-07-27$46.14$46.51$45.23$45.721,013,100—————
2018-07-26$45.63$46.59$45.56$46.02800,700—————
2018-07-25$44.65$45.85$44.51$45.781,523,700—————
2018-07-24$45.50$45.90$44.34$44.821,195,500—————
2018-07-23$45.20$45.40$44.57$45.07913,500—————
2018-07-20$45.28$46.04$45.07$45.231,603,600—————
2018-07-19$45.41$45.80$44.59$45.691,430,100—————
2018-07-18$45.09$46.30$44.65$45.792,017,900—————
2018-07-17$43.00$44.35$42.75$44.221,741,300—————
2018-07-16$44.86$44.88$42.75$43.182,721,100—————
2018-07-13$44.51$45.27$44.51$44.88887,900—————
2018-07-12$44.45$45.05$43.89$44.761,175,600—————
2018-07-11$45.22$45.50$43.77$44.021,421,200—————
2018-07-10$45.65$46.35$44.93$45.961,423,500—————
2018-07-09$44.61$45.76$44.55$45.561,813,200—————
2018-07-06$44.02$44.85$43.57$44.52879,600—————
2018-07-05$43.88$44.21$43.70$44.151,162,400—————
2018-07-03$44.02$44.59$43.49$43.551,006,600—————
2018-07-02$43.85$44.26$43.39$43.921,386,600—————
2018-06-29$43.99$44.93$43.96$44.361,611,000—————
2018-06-28$43.76$44.08$43.06$43.991,719,100—————
2018-06-27$45.11$45.61$44.05$44.151,674,700—————
2018-06-26$46.91$47.09$44.83$45.052,833,000—————
2018-06-25$47.13$47.17$46.03$46.871,416,100—————
2018-06-22$47.21$47.39$46.52$47.002,048,700—————
2018-06-21$47.00$47.25$46.43$46.611,485,700—————
2018-06-20$47.38$47.54$46.90$47.121,341,400—————
2018-06-19$48.00$48.07$46.35$47.201,999,400—————
2018-06-18$48.92$49.32$48.32$48.651,228,900—————
2018-06-15$49.50$49.50$48.23$49.462,711,500—————
2018-06-14$49.96$50.03$49.30$49.781,196,100—————
2018-06-13$50.03$50.41$49.21$49.782,343,800—————
2018-06-12$51.16$51.29$49.97$50.081,301,700—————
2018-06-11$51.43$51.46$50.69$51.01941,000—————
2018-06-08$50.62$51.30$50.58$51.28822,800—————
2018-06-07$51.37$51.90$50.44$50.691,060,200—————
2018-06-06$50.13$51.49$49.89$51.471,659,900—————
2018-06-05$50.25$50.70$49.73$49.901,218,900—————
2018-06-04$49.62$50.22$49.45$50.17948,700—————
2018-06-01$49.53$50.34$49.25$49.311,192,100—————
2018-05-31$49.94$50.23$48.92$48.991,860,700—————
2018-05-30$50.30$50.60$49.89$49.941,643,100—————
2018-05-29$50.03$51.05$49.64$49.781,533,900—————
2018-05-25$51.10$51.18$50.55$50.66894,000—————
2018-05-24$51.54$52.04$50.99$51.321,080,800—————
2018-05-23$51.31$51.98$50.88$51.531,002,000—————
2018-05-22$52.86$52.86$51.69$51.791,132,200—————
2018-05-21$52.80$53.25$52.28$52.521,203,500—————
2018-05-18$52.50$52.83$52.17$52.17876,800—————
2018-05-17$52.32$52.97$52.32$52.611,249,800—————
2018-05-16$51.11$52.84$51.11$52.281,349,000———$0.17—
2018-05-15$50.80$51.79$50.66$51.321,157,600—————
2018-05-14$51.18$51.86$50.68$50.991,619,500—————
2018-05-11$51.01$51.47$50.37$50.761,249,400—————
2018-05-10$51.00$51.36$50.76$50.851,855,000—————
2018-05-09$50.59$50.80$49.89$50.671,123,600—————
2018-05-08$50.00$50.90$49.97$50.582,128,200—————
2018-05-07$50.75$51.07$49.81$50.421,625,600—————
2018-05-04$50.50$50.75$49.19$50.672,414,100—————
2018-05-03$48.12$48.71$47.20$48.511,777,800—————
2018-05-02$48.25$48.85$47.87$48.471,021,600—————
2018-05-01$48.23$48.68$46.91$48.251,912,700—————
2018-04-30$50.07$50.57$48.41$48.411,169,000—————
2018-04-27$51.31$51.60$49.78$50.22859,900—————
2018-04-26$51.20$51.41$50.56$51.22784,500—————
2018-04-25$50.78$51.21$50.23$50.92890,400—————
2018-04-24$52.46$52.86$49.88$51.011,508,200—————
2018-04-23$51.84$52.60$51.59$52.32943,500—————
2018-04-20$51.72$52.16$51.23$51.92983,700—————
2018-04-19$52.53$52.82$51.24$51.921,240,800—————
2018-04-18$52.65$52.99$52.32$52.621,787,900—————
2018-04-17$51.75$52.70$51.50$52.281,735,600—————
2018-04-16$51.08$51.56$50.62$51.281,167,300—————
2018-04-13$50.95$51.08$50.23$50.651,165,500—————
2018-04-12$50.07$50.88$49.91$50.621,634,200—————
2018-04-11$49.70$50.24$49.42$49.661,048,000—————
2018-04-10$49.76$50.85$49.61$50.121,545,500—————
2018-04-09$49.19$49.75$48.59$48.731,433,900—————
2018-04-06$49.38$49.83$48.31$48.681,635,000—————
2018-04-05$48.58$50.65$48.35$50.082,264,800—————
2018-04-04$45.94$48.01$45.77$47.961,958,800—————
2018-04-03$47.09$47.39$45.75$47.221,614,300—————
2018-04-02$48.62$48.97$46.24$46.992,163,500—————
2018-03-29$46.67$49.00$46.67$48.713,791,900—————
2018-03-28$46.98$47.73$46.09$46.202,157,800—————
2018-03-27$48.19$49.49$46.47$46.623,684,600—————
2018-03-26$48.04$48.41$46.70$47.461,673,100—————
2018-03-23$48.63$48.63$47.01$47.092,705,600—————
2018-03-22$49.27$49.57$48.15$48.652,710,100—————
2018-03-21$48.41$50.47$48.37$49.941,733,100—————
2018-03-20$49.40$49.54$48.23$48.481,557,100—————
2018-03-19$49.37$49.60$48.73$49.431,596,000—————
2018-03-16$49.08$50.06$48.57$49.801,776,400—————
2018-03-15$50.01$50.01$49.13$49.271,236,300—————
2018-03-14$50.43$50.75$49.51$49.681,132,600—————
2018-03-13$51.08$51.35$49.87$49.981,584,500—————
2018-03-12$50.07$51.36$50.01$50.951,470,900—————
2018-03-09$49.19$50.11$48.91$50.061,237,400—————
2018-03-08$49.70$49.72$48.35$48.591,708,500—————
2018-03-07$48.70$49.99$48.50$49.373,596,700—————
2018-03-06$49.20$49.85$48.25$49.391,799,200—————
2018-03-05$48.52$49.34$48.17$48.661,853,500—————
2018-03-02$48.10$49.66$47.66$49.181,610,900—————
2018-03-01$47.82$50.23$47.81$48.532,597,900—————
2018-02-28$49.35$49.73$47.50$47.512,247,900—————
2018-02-27$50.99$51.01$49.10$49.172,152,200—————
2018-02-26$51.09$51.26$50.14$51.051,543,500—————
2018-02-23$50.69$51.59$50.41$51.081,660,200—————
2018-02-22$50.00$51.23$50.00$50.141,717,300—————
2018-02-21$50.07$50.77$49.91$50.011,735,900—————
2018-02-20$48.80$50.52$48.70$50.082,217,800—————
2018-02-16$48.75$49.22$47.91$48.842,675,600—————
2018-02-15$50.88$51.99$48.24$48.913,021,400—————
2018-02-14$47.03$49.40$46.95$49.011,952,900———$0.17—
2018-02-13$47.47$48.23$47.23$47.641,600,800—————
2018-02-12$47.00$48.16$46.65$47.741,324,500—————
2018-02-09$45.47$46.85$44.00$46.462,141,500—————
2018-02-08$48.34$48.72$44.70$44.773,054,000—————
2018-02-07$47.51$49.49$47.22$48.271,938,900—————
2018-02-06$44.03$48.71$43.32$47.892,919,800—————
2018-02-05$48.35$49.39$46.51$46.881,962,300—————
2018-02-02$51.19$51.47$48.71$49.221,801,300—————
2018-02-01$51.33$52.35$51.33$51.621,207,500—————
2018-01-31$52.20$52.69$51.02$51.621,789,600—————
2018-01-30$52.75$52.91$52.07$52.101,290,500—————
2018-01-29$53.17$54.11$52.82$53.591,303,400—————
2018-01-26$53.11$53.49$51.63$53.431,420,700—————
2018-01-25$53.63$54.09$52.43$52.791,591,300—————
2018-01-24$54.00$54.10$52.23$52.991,890,500—————
2018-01-23$54.40$54.55$53.18$53.771,182,300—————
2018-01-22$53.89$54.62$53.59$54.491,575,100—————
2018-01-19$52.00$54.15$51.69$54.021,626,800—————
2018-01-18$51.68$52.17$51.34$51.601,228,900—————
2018-01-17$51.50$52.85$51.49$52.241,406,800—————
2018-01-16$52.52$52.96$50.74$51.001,639,500—————
2018-01-12$52.91$53.15$52.00$52.47872,400—————
2018-01-11$51.26$53.07$50.93$52.991,486,100—————
2018-01-10$50.17$51.25$49.32$51.201,620,700—————
2018-01-09$51.00$51.54$50.16$50.302,001,500—————
2018-01-08$51.18$51.58$50.64$50.892,143,900—————
2018-01-05$51.44$51.46$50.81$51.331,318,700—————
2018-01-04$51.60$52.04$50.77$51.121,919,400—————
2018-01-03$51.80$52.02$50.75$51.411,794,300—————
2018-01-02$50.24$51.77$50.24$51.741,710,400—————
2017-12-29$50.70$50.84$49.81$50.061,365,300—————
2017-12-28$50.15$50.76$49.83$50.761,114,000—————
2017-12-27$49.67$50.27$49.48$49.881,722,100—————
2017-12-26$48.86$49.87$48.40$49.72972,900—————
2017-12-22$49.28$49.29$48.73$49.02642,700—————
2017-12-21$49.62$50.02$49.00$49.021,493,700—————
2017-12-20$50.13$50.23$48.84$49.422,065,400—————
2017-12-19$50.02$50.40$49.60$49.752,524,600—————
2017-12-18$48.26$50.53$48.13$50.162,508,200—————
2017-12-15$47.71$48.27$47.42$48.042,994,100—————
2017-12-14$47.56$48.24$47.05$47.491,839,400—————
2017-12-13$48.14$48.40$47.22$47.511,433,400—————
2017-12-12$48.07$48.82$47.94$48.071,500,200—————
2017-12-11$47.60$48.65$47.60$48.141,248,400—————
2017-12-08$48.14$48.89$47.54$47.643,795,200—————
2017-12-07$46.26$48.20$46.23$47.932,641,100—————
2017-12-06$46.37$46.83$45.03$46.355,419,500—————
2017-12-05$49.60$49.98$47.82$49.303,094,200—————
2017-12-04$52.76$53.17$49.38$49.443,446,800—————
2017-12-01$51.21$51.89$48.73$51.844,070,300—————
2017-11-30$52.00$52.68$51.03$51.4011,037,100—————
2017-11-29$53.10$53.58$50.52$51.713,146,700—————
2017-11-28$53.25$54.26$52.90$53.142,718,200—————
2017-11-27$53.09$53.25$52.09$52.712,281,900—————
2017-11-24$53.27$53.98$53.01$53.311,891,300—————
2017-11-22$52.98$53.42$52.49$52.861,255,600—————
2017-11-21$52.30$53.09$51.94$52.972,146,800—————
2017-11-20$52.40$52.50$50.95$51.931,743,100—————
2017-11-17$51.38$52.56$49.34$52.505,089,800———$0.03—
2017-11-16$50.16$51.89$50.16$51.552,584,000—————
2017-11-15$49.90$50.49$48.50$49.652,260,200—————
2017-11-14$51.63$51.87$50.11$50.602,588,700—————
2017-11-13$49.90$52.24$49.68$51.913,035,600—————
2017-11-10$51.00$51.40$50.06$50.071,860,000—————
2017-11-09$50.67$51.89$50.16$51.112,657,400—————
2017-11-08$50.54$51.42$49.85$51.012,941,000—————
2017-11-07$51.90$52.28$50.37$51.004,403,500—————
2017-11-06$52.73$53.89$51.06$52.104,429,000—————
2017-11-03$52.64$52.88$49.07$52.168,803,600—————
2017-11-02$56.97$57.66$55.49$55.832,264,500—————
2017-11-01$57.25$57.30$56.18$56.971,559,900—————
2017-10-31$57.04$57.15$55.44$56.611,888,600—————
2017-10-30$57.00$57.68$56.75$56.991,622,600—————
2017-10-27$56.88$57.39$56.01$57.231,486,700—————
2017-10-26$57.15$57.31$56.33$56.611,516,000—————
2017-10-25$57.02$57.38$55.80$56.821,562,400—————
2017-10-24$56.21$58.08$56.21$56.951,676,300—————
2017-10-23$56.10$56.78$55.87$55.951,513,100—————
2017-10-20$56.71$56.72$55.19$55.891,873,300—————
2017-10-19$55.51$56.75$54.72$56.171,548,900—————
2017-10-18$57.00$57.21$56.11$56.121,314,800—————
2017-10-17$57.05$57.68$56.80$56.851,568,600—————
2017-10-16$56.25$57.08$56.06$57.011,802,300—————
2017-10-13$55.78$56.39$55.16$56.043,122,200—————
2017-10-12$54.94$55.55$54.70$55.351,454,500—————
2017-10-11$54.99$55.19$54.40$55.121,466,400—————
2017-10-10$55.00$55.03$54.32$54.99938,600—————
2017-10-09$54.80$54.96$54.37$54.82906,700—————
2017-10-06$54.08$54.83$53.74$54.672,015,600—————
2017-10-05$53.35$54.47$53.03$54.431,740,000—————
2017-10-04$53.44$53.65$52.18$53.021,907,700—————
2017-10-03$52.95$53.47$52.64$53.441,611,500—————
2017-10-02$50.75$52.75$50.73$52.751,903,000—————
2017-09-29$50.34$50.72$49.54$50.612,388,200—————
2017-09-28$50.58$51.11$50.20$50.411,377,700—————
2017-09-27$50.85$51.40$49.95$50.491,624,700—————
2017-09-26$50.45$50.90$49.76$50.421,298,600—————
2017-09-25$51.59$51.95$49.84$50.311,753,900—————
2017-09-22$51.83$52.12$51.53$51.791,101,900—————
2017-09-21$51.83$52.09$51.36$51.951,527,900—————
2017-09-20$51.99$52.15$51.12$51.802,432,000—————
2017-09-19$51.55$52.09$51.25$51.921,819,400—————
2017-09-18$50.83$51.91$50.67$51.353,370,700—————
2017-09-15$49.81$50.49$49.80$50.363,017,800—————
2017-09-14$49.12$50.50$48.38$49.663,202,600—————
2017-09-13$49.84$50.19$49.06$49.171,870,700—————
2017-09-12$50.94$51.59$49.80$49.993,312,000—————
2017-09-11$49.99$50.99$49.89$50.501,350,100—————
2017-09-08$48.51$49.86$48.44$49.712,307,900—————
2017-09-07$48.22$48.95$48.00$48.942,107,900—————
2017-09-06$48.41$48.57$47.77$47.961,667,500—————
2017-09-05$50.00$50.17$47.77$48.202,220,600—————
2017-09-01$49.29$50.25$49.02$49.991,396,400—————
2017-08-31$48.39$49.27$48.15$49.072,173,200—————
2017-08-30$47.66$48.11$47.61$47.90758,900—————
2017-08-29$47.27$47.99$47.11$47.62839,700—————
2017-08-28$47.89$48.12$47.42$47.721,301,300—————
2017-08-25$47.92$48.11$47.28$47.621,499,400—————
2017-08-24$47.90$48.01$47.06$47.49953,100—————
2017-08-23$47.36$48.32$47.21$47.53907,900—————
2017-08-22$46.79$47.86$46.68$47.741,546,800—————
2017-08-21$46.25$46.82$45.70$46.361,156,400—————
2017-08-18$45.16$46.96$44.66$46.081,651,300—————
2017-08-17$45.93$46.35$44.81$44.911,424,600—————
2017-08-16$47.17$47.17$45.73$46.321,624,600—————
2017-08-15$47.28$47.50$46.47$46.901,063,300———$0.03—
2017-08-14$47.17$47.48$45.89$47.094,613,900—————
2017-08-11$44.19$46.68$44.18$46.341,938,400—————
2017-08-10$45.90$45.92$44.07$44.412,614,600—————
2017-08-09$46.37$47.49$45.83$46.274,396,800—————
2017-08-08$49.75$50.04$46.72$47.203,849,800—————
2017-08-07$50.00$51.51$49.56$49.772,619,900—————
2017-08-04$47.52$49.67$47.00$49.312,218,000—————
2017-08-03$49.20$50.03$47.04$47.153,605,300—————
2017-08-02$48.24$48.66$46.80$47.972,298,500—————
2017-08-01$48.10$48.22$47.55$47.941,751,600—————
2017-07-31$48.18$48.65$47.04$47.612,205,300—————
2017-07-28$46.72$48.27$46.53$48.091,672,800—————
2017-07-27$47.84$48.12$45.72$47.021,806,900—————
2017-07-26$48.25$48.59$46.71$47.522,469,100—————
2017-07-25$46.95$48.23$46.70$48.023,458,800—————
2017-07-24$45.27$46.50$45.12$46.332,903,500—————
2017-07-21$44.62$45.01$44.13$44.801,699,800—————
2017-07-20$45.13$45.36$44.02$44.811,845,900—————
2017-07-19$45.00$45.44$44.82$45.152,672,600—————
2017-07-18$44.88$44.99$44.12$44.901,402,000—————
2017-07-17$44.82$45.56$44.51$45.022,039,000—————
2017-07-14$44.26$45.16$44.10$44.761,864,100—————
2017-07-13$43.20$44.04$43.04$44.012,824,900—————
2017-07-12$42.26$43.13$42.26$42.942,152,200—————
2017-07-11$40.94$41.97$40.56$41.752,169,600—————
2017-07-10$40.10$41.08$39.57$40.852,144,200—————
2017-07-07$38.93$40.59$38.93$40.092,574,800—————
2017-07-06$39.00$39.78$38.67$38.753,122,800—————
2017-07-05$38.96$39.68$38.18$39.304,394,200—————
2017-07-03$38.50$38.91$37.64$38.102,024,400—————
2017-06-30$35.85$38.66$35.81$37.925,571,500—————
2017-06-29$36.81$36.85$34.84$35.522,660,300—————
2017-06-28$35.71$36.83$35.56$36.632,989,100—————
2017-06-27$36.10$36.35$35.05$35.092,762,800—————
2017-06-26$36.10$36.86$34.95$36.003,597,700—————
2017-06-23$36.84$36.97$35.95$36.0018,904,300—————
2017-06-22$36.93$37.14$35.58$36.812,554,600—————
2017-06-21$38.08$38.26$36.70$36.812,379,700—————
2017-06-20$37.92$38.29$37.10$37.951,899,400—————
2017-06-19$36.98$38.11$36.93$38.003,580,700—————
2017-06-16$36.71$37.92$36.15$36.704,589,500—————
2017-06-15$38.11$38.61$35.93$37.034,782,200—————
2017-06-14$41.59$42.04$36.80$38.716,076,100—————
2017-06-13$39.96$41.05$39.96$40.952,287,100—————
2017-06-12$40.02$40.39$38.76$39.762,068,700—————
2017-06-09$40.40$41.88$39.46$40.103,565,600—————
2017-06-08$39.50$40.36$38.74$40.242,216,900—————
2017-06-07$39.47$39.77$38.66$39.552,553,900—————
2017-06-06$41.10$41.10$39.06$39.223,091,800—————
2017-06-05$41.10$42.08$40.90$41.612,650,100—————
2017-06-02$41.53$41.82$40.48$41.162,277,100—————
2017-06-01$40.29$41.51$39.80$41.512,754,300—————
2017-05-31$41.47$41.77$38.19$39.994,740,000—————
2017-05-30$42.42$42.46$41.33$41.391,317,900—————
2017-05-26$42.31$42.73$41.88$42.521,100,100—————
2017-05-25$42.10$43.00$41.64$42.312,035,400—————
2017-05-24$43.25$43.57$41.24$41.912,979,400—————
2017-05-23$43.84$43.85$42.68$43.162,344,000—————
2017-05-22$45.25$45.47$42.97$43.712,885,700—————
2017-05-19$43.07$44.42$43.03$43.842,201,000—————
2017-05-18$42.74$43.73$41.81$42.752,253,600—————
2017-05-17$45.38$45.38$42.53$43.033,235,600—————
2017-05-16$45.46$46.02$45.28$45.382,772,000—————
2017-05-15$44.19$45.96$44.05$45.275,150,000———$0.03—
2017-05-12$43.38$44.40$42.36$43.823,843,600—————
2017-05-11$42.47$42.49$41.06$41.881,900,600—————
2017-05-10$40.85$42.79$40.56$42.292,605,900—————
2017-05-09$40.30$40.99$40.18$40.721,451,700—————
2017-05-08$41.29$41.59$40.00$40.262,021,700—————
2017-05-05$40.07$41.25$39.72$41.242,126,900—————
2017-05-04$39.05$40.36$38.40$39.902,408,300—————
2017-05-03$39.67$39.94$38.97$39.032,972,100—————
2017-05-02$41.85$42.63$38.26$39.875,031,500—————
2017-05-01$40.53$40.96$40.01$40.722,469,200—————
2017-04-28$40.40$40.68$40.02$40.291,969,400—————
2017-04-27$39.72$40.32$39.37$40.173,741,200—————
2017-04-26$39.90$40.76$39.72$40.262,033,800—————
2017-04-25$39.83$40.24$39.32$39.902,630,200—————
2017-04-24$38.30$39.44$38.12$39.222,944,100—————
2017-04-21$37.31$37.68$36.67$37.532,383,400—————
2017-04-20$36.07$37.51$36.07$37.091,963,000—————
2017-04-19$35.92$36.44$35.42$35.553,011,000—————
2017-04-18$35.25$36.28$35.01$35.772,122,200—————
2017-04-17$35.10$35.60$34.70$35.581,878,800—————
2017-04-13$35.73$36.79$34.98$35.122,295,900—————
2017-04-12$37.49$37.55$35.89$35.981,959,500—————
2017-04-11$37.66$37.68$36.41$37.551,552,800—————
2017-04-10$37.90$38.03$37.10$37.451,219,400—————
2017-04-07$37.41$38.15$37.30$37.741,569,000—————
2017-04-06$37.38$38.06$36.78$37.721,670,000—————
2017-04-05$38.50$38.99$37.22$37.512,155,300—————
2017-04-04$37.99$38.58$37.55$38.192,195,400—————
2017-04-03$38.69$38.83$37.10$38.183,010,000—————
2017-03-31$38.16$39.02$37.90$38.503,775,600—————
2017-03-30$37.39$38.64$36.97$38.163,169,700—————
2017-03-29$37.53$37.90$36.78$37.453,588,300—————
2017-03-28$34.77$36.88$34.62$36.285,347,600—————
2017-03-27$33.68$34.56$32.96$34.391,736,600—————
2017-03-24$34.62$35.00$33.66$34.151,694,600—————
2017-03-23$33.58$34.89$33.25$34.511,607,700—————
2017-03-22$32.76$33.84$32.31$33.801,942,300—————
2017-03-21$34.82$34.99$32.67$32.762,542,200—————
2017-03-20$34.69$35.00$34.25$34.681,374,400—————
2017-03-17$34.88$35.40$34.52$34.753,593,500—————
2017-03-16$35.42$35.67$34.36$34.641,480,600—————
2017-03-15$33.89$35.22$33.80$35.181,894,800—————
2017-03-14$33.44$33.84$33.15$33.611,395,200—————
2017-03-13$32.97$33.90$32.97$33.801,364,500—————
2017-03-10$33.09$33.58$32.44$32.971,406,700—————
2017-03-09$33.00$33.32$32.58$32.971,509,400—————
2017-03-08$33.80$33.87$32.98$33.141,811,900—————
2017-03-07$33.76$34.53$33.55$33.621,622,200—————
2017-03-06$33.59$33.99$33.00$33.642,219,300—————
2017-03-03$33.40$34.28$33.26$34.052,038,700—————
2017-03-02$34.72$35.00$33.41$33.491,689,300—————
2017-03-01$34.46$35.46$34.26$34.722,807,000—————
2017-02-28$33.41$34.22$33.24$33.662,107,300—————
2017-02-27$34.00$34.71$33.45$33.803,044,200—————
2017-02-24$33.66$34.30$32.09$34.082,049,600—————
2017-02-23$35.36$35.60$33.77$34.072,122,000———$0.03—
2017-02-22$35.50$35.74$34.96$35.082,565,500—————
2017-02-21$33.34$35.79$33.34$35.605,187,600—————
2017-02-17$32.14$33.39$32.14$33.064,037,400—————
2017-02-16$31.94$33.00$31.48$31.903,866,900—————
2017-02-15$32.45$32.84$32.13$32.684,144,000—————
2017-02-14$32.00$32.35$31.60$32.073,275,200—————
2017-02-13$31.62$32.78$31.40$32.1410,447,300—————
2017-02-10$27.87$28.34$27.54$28.131,546,900—————
2017-02-09$27.19$27.81$27.10$27.591,608,000—————
2017-02-08$27.19$27.25$26.33$27.211,697,600—————
2017-02-07$27.85$28.38$27.24$27.342,576,600—————
2017-02-06$27.31$27.85$27.02$27.831,934,100—————
2017-02-03$26.97$27.69$26.90$27.622,336,700—————
2017-02-02$26.73$26.95$26.36$26.871,475,900—————
2017-02-01$26.59$27.16$26.18$26.802,379,700—————
2017-01-31$24.99$26.75$24.79$26.424,060,000—————
2017-01-30$25.15$25.25$24.29$25.081,680,900—————
2017-01-27$25.47$25.53$24.95$25.391,354,500—————
2017-01-26$25.52$25.75$25.12$25.592,409,000—————
2017-01-25$25.75$25.99$25.23$25.571,991,500—————
2017-01-24$24.87$25.91$24.83$25.494,512,000—————
2017-01-23$24.60$25.16$24.36$24.621,961,900—————
2017-01-20$24.30$25.00$24.17$24.992,711,900—————
2017-01-19$24.92$25.22$23.92$24.262,997,100—————
2017-01-18$24.60$25.14$24.43$25.022,579,500—————
2017-01-17$24.88$24.88$24.20$24.482,842,700—————
2017-01-13$24.59$25.27$24.55$24.892,512,000—————
2017-01-12$24.59$24.60$23.39$24.362,152,500—————
2017-01-11$23.44$24.61$23.42$24.593,508,100—————
2017-01-10$22.20$23.36$22.20$23.353,197,900—————
2017-01-09$21.43$22.46$21.22$22.283,861,600—————
2017-01-06$22.09$22.22$21.25$21.543,043,300—————
2017-01-05$22.01$22.60$20.82$21.888,211,800—————
2017-01-04$21.70$22.94$21.67$22.2134,798,300—————
2017-01-03$21.59$22.18$20.76$21.224,809,900—————
2016-12-30$22.50$22.90$21.89$22.091,587,200—————
2016-12-29$22.39$22.72$22.19$22.351,345,500—————
2016-12-28$22.82$23.30$22.34$22.401,633,900—————
2016-12-27$23.00$23.44$22.56$22.751,366,900—————
2016-12-23$22.55$23.06$22.25$23.031,603,900—————
2016-12-22$23.32$23.56$21.89$22.765,183,300—————
2016-12-21$24.92$25.49$21.77$23.4311,341,700—————
2016-12-20$24.74$25.30$24.59$25.061,623,800—————
2016-12-19$24.22$25.06$24.15$24.752,572,800—————
2016-12-16$25.43$25.55$24.10$24.145,967,300—————
2016-12-15$24.84$25.86$24.63$25.352,836,600—————
2016-12-14$24.35$25.38$24.07$24.872,416,600—————
2016-12-13$23.93$24.89$23.87$24.603,520,200—————
2016-12-12$25.59$25.70$23.75$23.825,702,800—————
2016-12-09$27.00$27.29$25.82$26.223,002,700—————
2016-12-08$26.10$27.00$26.07$26.963,371,800—————
2016-12-07$26.10$26.36$25.70$26.072,882,400—————
2016-12-06$25.93$26.09$25.35$26.052,562,100—————
2016-12-05$25.19$26.00$25.11$25.873,424,300—————
2016-12-02$24.60$25.17$24.25$25.031,986,400—————
2016-12-01$24.90$24.99$24.38$24.613,003,200—————
2016-11-30$23.75$24.87$23.63$24.722,968,200—————
2016-11-29$22.90$23.85$22.66$23.622,668,000—————
2016-11-28$23.50$23.51$22.13$22.752,885,100—————
2016-11-25$23.81$23.81$23.42$23.60851,200—————
2016-11-23$23.45$23.90$23.38$23.802,122,800—————
2016-11-22$23.48$23.72$23.08$23.512,902,000—————
2016-11-21$22.90$23.27$22.69$23.243,001,500—————
2016-11-18$22.65$22.89$22.48$22.682,818,600—————
2016-11-17$22.00$22.76$21.79$22.663,595,600—————
2016-11-16$22.17$22.22$21.40$22.003,214,500—————
2016-11-15$21.35$22.23$21.16$22.023,978,800———$0.03—
2016-11-14$20.70$21.13$20.38$21.116,170,500—————
2016-11-11$20.80$20.93$20.22$20.715,020,400—————
2016-11-10$20.91$21.34$20.61$20.855,661,100—————
2016-11-09$19.39$20.77$19.38$20.485,654,100—————
2016-11-08$19.25$20.23$19.11$20.095,760,100—————
2016-11-07$18.60$19.60$18.56$19.289,969,100—————
2016-11-04$16.64$17.39$16.39$17.103,660,000—————
2016-11-03$16.27$16.83$15.90$16.712,629,800—————
2016-11-02$16.76$16.83$16.15$16.252,417,400—————
2016-11-01$16.52$16.93$16.43$16.842,477,500—————
2016-10-31$17.60$17.64$16.38$16.432,983,000—————
2016-10-28$16.94$17.66$16.84$17.512,637,200—————
2016-10-27$17.00$17.29$16.76$16.901,692,100—————
2016-10-26$16.68$17.01$16.58$16.951,664,700—————
2016-10-25$16.70$16.98$16.52$16.721,475,900—————
2016-10-24$16.93$17.10$16.35$16.772,793,200—————
2016-10-21$16.64$17.04$16.50$16.791,757,900—————
2016-10-20$16.16$16.93$16.13$16.672,713,100—————
2016-10-19$15.97$16.32$15.88$16.222,120,300—————
2016-10-18$15.45$16.13$15.45$15.862,268,300—————
2016-10-17$14.87$15.35$14.73$15.262,039,900—————
2016-10-14$14.95$15.09$14.66$14.932,545,000—————
2016-10-13$14.80$14.97$14.41$14.872,261,200—————
2016-10-12$15.09$15.31$14.87$15.021,315,300—————
2016-10-11$15.38$15.41$14.81$15.061,683,400—————
2016-10-10$15.92$16.02$15.46$15.511,321,200—————
2016-10-07$16.29$16.29$15.56$15.752,390,400—————
2016-10-06$16.07$16.32$16.01$16.201,294,800—————
2016-10-05$15.81$16.25$15.71$16.172,018,300—————
2016-10-04$16.00$16.14$15.60$15.621,305,600—————
2016-10-03$15.94$16.12$15.77$15.921,613,900—————
2016-09-30$15.20$16.08$15.20$16.003,648,700—————
2016-09-29$15.30$15.50$15.08$15.162,015,800—————
2016-09-28$15.12$15.40$14.66$15.232,357,500—————
2016-09-27$14.52$15.15$14.47$14.971,950,600—————
2016-09-26$14.95$15.04$14.54$14.602,079,100—————
2016-09-23$14.93$15.29$14.87$15.132,245,900—————
2016-09-22$14.85$15.04$14.49$14.992,640,800—————
2016-09-21$14.29$14.84$14.12$14.742,684,300—————
2016-09-20$14.42$14.60$14.07$14.111,978,500—————
2016-09-19$14.57$14.77$14.11$14.453,284,600—————
2016-09-16$13.75$14.60$13.71$14.564,858,700—————
2016-09-15$13.51$13.97$13.27$13.702,695,400—————
2016-09-14$12.90$13.71$12.86$13.593,317,000—————
2016-09-13$12.99$13.14$12.47$12.712,520,200—————
2016-09-12$12.70$13.43$12.55$13.262,921,800—————
2016-09-09$13.33$13.44$12.68$12.812,351,000—————
2016-09-08$13.57$13.72$13.40$13.551,540,600—————
2016-09-07$13.43$13.73$13.37$13.611,952,100—————
2016-09-06$13.69$13.80$13.29$13.521,914,200—————
2016-09-02$13.58$13.85$13.44$13.631,526,700—————
2016-09-01$13.30$13.58$13.07$13.471,709,400—————
2016-08-31$13.35$13.48$12.79$13.192,530,100—————
2016-08-30$13.28$13.65$13.19$13.381,721,100—————
2016-08-29$12.68$13.42$12.68$13.272,658,400—————
2016-08-26$12.91$13.34$12.61$12.662,962,600—————
2016-08-25$12.44$12.99$12.40$12.832,319,900—————
2016-08-24$12.56$12.85$12.30$12.392,259,100—————
2016-08-23$12.48$12.77$12.41$12.512,654,900—————
2016-08-22$12.34$12.48$12.16$12.451,945,900—————
2016-08-19$12.34$12.45$12.17$12.381,827,400—————
2016-08-18$12.33$12.48$12.14$12.402,633,000—————
2016-08-17$12.11$12.38$12.04$12.242,161,400—————
2016-08-16$12.17$12.49$12.01$12.123,131,900—————
2016-08-15$11.48$12.45$11.33$12.254,065,700———$0.03—
2016-08-12$11.80$12.11$11.09$11.453,600,800—————
2016-08-11$10.94$11.77$10.90$11.744,134,500—————
2016-08-10$10.55$10.99$10.43$10.944,184,000—————
2016-08-09$9.79$10.81$9.74$10.307,755,700—————
2016-08-08$9.16$9.57$9.12$9.314,408,800—————
2016-08-05$8.94$9.24$8.86$9.101,782,500—————
2016-08-04$9.06$9.24$8.88$8.941,969,700—————
2016-08-03$8.76$9.09$8.62$8.931,983,400—————
2016-08-02$9.30$9.39$8.71$8.842,263,700—————
2016-08-01$9.30$9.46$9.15$9.292,057,000—————
2016-07-29$9.39$9.49$9.06$9.302,419,500—————
2016-07-28$9.45$9.68$9.38$9.391,855,700—————
2016-07-27$9.51$9.70$9.35$9.502,318,500—————
2016-07-26$8.84$9.78$8.81$9.306,223,200—————
2016-07-25$8.80$8.97$8.60$8.791,625,200—————
2016-07-22$9.10$9.14$8.55$8.842,764,300—————
2016-07-21$9.13$9.32$9.06$9.161,539,000—————
2016-07-20$9.07$9.21$8.94$9.131,515,000—————
2016-07-19$9.28$9.47$9.06$9.101,827,900—————
2016-07-18$8.86$9.42$8.77$9.352,308,500—————
2016-07-15$8.82$8.99$8.70$8.912,848,800—————
2016-07-14$8.39$8.87$8.39$8.783,112,400—————
2016-07-13$8.20$8.33$8.07$8.263,103,500—————
2016-07-12$7.91$8.25$7.77$8.182,901,300—————
2016-07-11$7.68$7.94$7.56$7.934,660,000—————
2016-07-08$6.64$8.08$6.34$7.6814,025,300—————
2016-07-07$6.02$6.62$6.02$6.5610,372,200—————
2016-07-06$7.57$7.59$5.82$5.9318,394,900—————
2016-07-05$8.44$8.45$7.57$7.653,626,400—————
2016-07-01$8.23$8.50$8.13$8.483,349,100—————
2016-06-30$8.44$8.51$8.13$8.245,088,400—————
2016-06-29$8.57$8.65$8.33$8.471,815,400—————
2016-06-28$8.74$8.77$8.19$8.452,575,700—————
2016-06-27$9.15$9.15$8.34$8.444,345,200—————
2016-06-24$9.19$9.61$9.19$9.2717,719,800—————
2016-06-23$9.18$9.95$9.16$9.753,587,300—————
2016-06-22$9.12$9.34$8.95$9.072,550,300—————
2016-06-21$9.20$9.29$9.01$9.221,768,500—————
2016-06-20$9.08$9.43$8.94$9.202,487,200—————
2016-06-17$8.97$9.40$8.82$8.923,086,100—————
2016-06-16$8.84$8.91$8.47$8.882,295,500—————
2016-06-15$8.61$9.15$8.55$8.893,177,200—————
2016-06-14$8.33$8.66$8.30$8.604,293,700—————
2016-06-13$8.73$8.87$8.30$8.384,738,500—————
2016-06-10$8.30$8.94$8.30$8.804,448,800—————
2016-06-09$8.30$8.65$8.29$8.453,503,600—————
2016-06-08$8.41$8.74$8.33$8.352,448,600—————
2016-06-07$8.34$8.58$8.33$8.463,321,000—————
2016-06-06$8.23$8.57$8.23$8.487,297,300—————
2016-06-03$8.63$8.63$8.16$8.4519,097,500—————
2016-06-02$8.61$8.86$7.52$8.8625,409,000—————
2016-06-01$8.68$8.81$8.45$8.803,406,100—————
2016-05-31$9.18$9.18$8.44$8.715,005,600—————
2016-05-27$9.36$9.43$8.96$9.152,390,300—————
2016-05-26$9.57$9.69$9.26$9.362,588,800—————
2016-05-25$9.31$9.67$9.19$9.583,766,800—————
2016-05-24$9.56$9.70$9.05$9.236,746,200—————
2016-05-23$9.88$9.88$8.94$9.564,990,300—————
2016-05-20$10.29$10.50$9.50$9.973,671,100—————
2016-05-19$10.34$10.43$9.81$10.253,551,000—————
2016-05-18$10.40$10.83$10.31$10.412,856,400—————
2016-05-17$10.05$10.50$9.92$10.442,562,600—————
2016-05-16$9.77$10.25$9.77$10.042,183,600—————
2016-05-13$9.79$10.01$9.57$9.812,790,900———$0.03—
2016-05-12$10.21$10.41$9.76$9.852,758,700—————
2016-05-11$9.98$10.39$9.81$10.061,822,800—————
2016-05-10$9.45$9.97$9.27$9.942,375,900—————
2016-05-09$10.26$10.26$9.38$9.403,201,000—————
2016-05-06$9.90$10.29$9.75$10.262,153,700—————
2016-05-05$10.00$10.38$9.60$9.872,507,600—————
2016-05-04$9.88$9.94$9.45$9.933,537,700—————
2016-05-03$9.70$10.24$9.60$10.005,695,900—————
2016-05-02$9.15$9.26$8.76$9.263,702,100—————
2016-04-29$9.51$9.71$8.96$9.122,678,700—————
2016-04-28$9.18$9.92$9.04$9.462,800,900—————
2016-04-27$9.46$9.56$9.03$9.192,016,000—————
2016-04-26$9.00$9.47$8.90$9.432,109,200—————
2016-04-25$9.07$9.33$8.93$9.002,503,000—————
2016-04-22$9.64$9.80$8.68$9.073,369,800—————
2016-04-21$9.29$9.68$9.21$9.613,450,300—————
2016-04-20$9.07$9.43$9.00$9.233,722,700—————
2016-04-19$8.30$9.19$8.29$9.065,307,700—————
2016-04-18$8.09$8.34$7.93$8.181,786,300—————
2016-04-15$7.55$8.15$7.55$8.133,392,200—————
2016-04-14$7.69$7.80$7.45$7.581,717,800—————
2016-04-13$7.52$7.75$7.41$7.661,553,500—————
2016-04-12$7.22$7.55$7.15$7.451,799,300—————
2016-04-11$7.27$7.52$7.15$7.212,215,000—————
2016-04-08$7.15$7.37$7.04$7.211,674,900—————
2016-04-07$7.27$7.31$6.99$7.041,954,900—————
2016-04-06$7.11$7.41$7.07$7.311,485,900—————
2016-04-05$7.15$7.35$7.07$7.131,177,200—————
2016-04-04$7.39$7.73$7.10$7.201,994,100—————
2016-04-01$7.13$7.50$7.02$7.453,267,400—————
2016-03-31$7.27$7.46$6.91$7.001,930,800—————
2016-03-30$7.22$7.50$7.04$7.232,498,600—————
2016-03-29$6.91$7.33$6.75$7.181,475,200—————
2016-03-28$7.18$7.20$6.92$7.001,074,200—————
2016-03-24$6.75$7.19$6.50$7.151,853,600—————
2016-03-23$7.00$7.19$6.70$6.782,455,700—————
2016-03-22$7.15$7.26$6.61$7.202,031,700—————
2016-03-21$7.76$7.84$7.15$7.202,150,600—————
2016-03-18$7.30$7.75$7.05$7.475,529,400—————
2016-03-17$6.70$7.25$6.63$7.222,807,600—————
2016-03-16$6.81$6.83$6.33$6.691,829,300—————
2016-03-15$6.80$6.95$6.75$6.832,110,300—————
2016-03-14$6.85$7.15$6.78$6.872,986,800—————
2016-03-11$6.45$6.54$6.32$6.521,409,400—————
2016-03-10$6.28$6.47$6.08$6.342,241,600—————
2016-03-09$6.12$6.39$5.92$6.311,723,300———$0.03—
2016-03-08$6.47$6.53$5.90$6.082,292,500—————
2016-03-07$5.83$6.63$5.80$6.582,728,800—————
2016-03-04$5.99$6.14$5.75$5.792,530,600—————
2016-03-03$5.72$6.01$5.70$5.962,570,800—————
2016-03-02$5.49$5.75$5.36$5.712,951,300—————
2016-03-01$5.22$5.46$5.20$5.402,514,200—————
2016-02-29$4.90$5.30$4.86$5.132,845,900—————
2016-02-26$5.01$5.19$4.75$4.902,985,200—————
2016-02-25$4.76$5.15$4.60$4.912,884,600—————
2016-02-24$3.82$4.97$3.80$4.794,367,500—————
2016-02-23$4.16$4.35$4.02$4.051,305,700—————
2016-02-22$4.19$4.47$4.16$4.191,564,400—————
2016-02-19$4.05$4.25$3.88$4.131,577,700—————
2016-02-18$4.18$4.18$3.96$4.131,277,200—————
2016-02-17$3.74$4.28$3.73$4.162,702,700—————
2016-02-16$3.84$3.86$3.52$3.692,078,000—————
2016-02-12$3.98$3.99$3.64$3.881,844,400—————
2016-02-11$3.59$4.06$3.50$3.871,581,100—————
2016-02-10$4.01$4.02$3.60$3.601,579,000—————
2016-02-09$4.03$4.12$3.80$3.982,551,600—————
2016-02-08$4.06$4.16$3.95$4.141,885,000—————
2016-02-05$4.39$4.40$4.05$4.171,629,100—————
2016-02-04$4.02$4.43$3.98$4.402,775,800—————
2016-02-03$3.71$4.09$3.70$4.003,998,500—————
2016-02-02$3.87$3.96$3.55$3.663,294,400—————
2016-02-01$3.97$4.49$3.70$3.914,579,500—————
2016-01-29$3.17$4.00$3.16$3.9430,275,800—————
2016-01-28$3.16$3.28$3.12$3.142,833,600—————
2016-01-27$3.36$3.40$3.06$3.123,900,500—————
2016-01-26$3.50$3.51$3.25$3.333,404,800—————
2016-01-25$3.79$3.85$3.48$3.491,499,800—————
2016-01-22$3.73$3.86$3.53$3.802,421,500—————
2016-01-21$3.64$4.12$3.60$3.622,163,900—————
2016-01-20$3.48$3.74$3.22$3.652,659,600—————
2016-01-19$4.03$4.17$3.50$3.592,604,000—————
2016-01-15$3.44$3.99$3.40$3.983,024,900—————
2016-01-14$3.30$3.85$3.22$3.516,322,600—————
2016-01-13$3.97$3.97$3.24$3.304,251,000—————
2016-01-12$4.44$4.47$3.82$3.916,644,100—————
2016-01-11$4.80$4.82$4.29$4.383,551,900—————
2016-01-08$4.83$5.02$4.61$4.802,813,200—————
2016-01-07$5.00$5.22$4.64$4.753,906,000—————
2016-01-06$5.28$5.31$5.05$5.123,036,300—————
2016-01-05$5.48$5.49$5.27$5.423,089,500—————
2016-01-04$5.20$5.49$5.20$5.482,782,300—————
2015-12-31$5.21$5.51$5.19$5.361,959,300—————
2015-12-30$5.38$5.44$5.21$5.251,329,500—————
2015-12-29$5.43$5.50$5.31$5.481,138,600—————
2015-12-28$5.70$5.70$5.39$5.401,442,800—————
2015-12-24$5.71$5.85$5.71$5.74438,900—————
2015-12-23$5.73$5.94$5.65$5.761,784,000—————
2015-12-22$5.54$5.94$5.45$5.732,116,200—————
2015-12-21$5.99$6.16$5.25$5.574,846,000—————
2015-12-18$4.70$6.29$4.70$5.967,564,700—————
2015-12-17$5.58$5.58$4.58$4.725,230,200—————
2015-12-16$5.45$5.82$5.37$5.652,309,600—————
2015-12-15$5.26$5.42$5.24$5.362,089,300—————
2015-12-14$5.65$5.78$5.19$5.262,557,200—————
2015-12-11$6.01$6.10$5.61$5.692,629,700—————
2015-12-10$6.00$6.23$5.96$6.131,174,500—————
2015-12-09$5.81$6.28$5.81$6.042,007,700—————
2015-12-08$5.92$6.00$5.73$5.782,391,500—————
2015-12-07$6.16$6.21$5.99$6.011,627,700—————
2015-12-04$5.95$6.27$5.86$6.211,928,100—————
2015-12-03$6.13$6.25$5.88$5.972,763,100—————
2015-12-02$6.00$6.19$5.90$6.121,985,200—————
2015-12-01$6.25$6.34$5.85$6.052,204,100—————
2015-11-30$6.31$6.40$6.20$6.251,155,600—————
2015-11-27$6.37$6.44$6.30$6.34503,700—————
2015-11-25$6.15$6.39$6.09$6.311,349,600—————
2015-11-24$5.94$6.26$5.94$6.152,704,900—————
2015-11-23$5.99$6.02$5.76$5.942,500,900—————
2015-11-20$6.05$6.14$5.88$5.992,116,400—————
2015-11-19$5.85$6.26$5.85$6.043,733,900—————
2015-11-18$5.63$5.89$5.61$5.844,076,900—————
2015-11-17$5.82$6.01$5.60$5.625,757,800—————
2015-11-16$5.78$5.97$5.66$5.861,940,700—————
2015-11-13$5.82$5.90$5.63$5.691,366,300—————
2015-11-12$5.92$5.95$5.75$5.852,166,300—————
2015-11-11$6.18$6.21$5.90$5.903,530,400—————
2015-11-10$6.33$6.42$6.10$6.152,550,500———$0.03—
2015-11-09$6.60$6.68$6.35$6.431,819,100—————
2015-11-06$7.37$7.50$6.66$6.732,996,400—————
2015-11-05$8.32$8.65$7.30$7.522,561,100—————
2015-11-04$8.44$8.80$8.05$8.134,209,700—————
2015-11-03$7.35$8.72$7.35$8.483,794,100—————
2015-11-02$6.90$7.72$6.85$7.602,071,300—————
2015-10-30$6.78$7.00$6.70$6.931,407,400—————
2015-10-29$6.64$6.95$6.59$6.911,358,200—————
2015-10-28$6.64$6.83$6.53$6.661,762,300—————
2015-10-27$6.43$6.57$6.21$6.561,142,900—————
2015-10-26$6.75$6.75$6.42$6.451,120,100—————
2015-10-23$6.42$6.66$6.34$6.561,341,000—————
2015-10-22$6.40$6.54$6.23$6.351,437,400—————
2015-10-21$6.50$6.55$6.20$6.261,373,400—————
2015-10-20$6.11$6.47$6.01$6.412,369,400—————
2015-10-19$6.39$6.46$5.95$6.082,638,300—————
2015-10-16$7.10$7.17$6.35$6.392,677,700—————
2015-10-15$7.20$7.20$6.90$7.072,159,500—————
2015-10-14$7.35$7.43$7.13$7.212,139,600—————
2015-10-13$7.93$7.99$7.32$7.341,585,300—————
2015-10-12$8.03$8.15$7.80$8.051,296,600—————
2015-10-09$8.55$8.68$7.93$8.032,952,200—————
2015-10-08$8.26$8.58$7.00$8.436,623,500—————
2015-10-07$8.25$8.60$7.74$7.874,017,900—————
2015-10-06$7.57$8.46$7.55$8.213,878,400—————
2015-10-05$7.23$7.76$7.15$7.564,462,600—————
2015-10-02$6.50$7.22$6.46$7.082,885,600—————
2015-10-01$6.50$6.63$6.31$6.572,215,500—————
2015-09-30$6.25$6.49$5.94$6.474,616,600—————
2015-09-29$6.56$6.70$6.15$6.184,047,600—————
2015-09-28$7.00$7.04$6.43$6.484,068,500—————
2015-09-25$7.72$7.74$7.05$7.063,414,000—————
2015-09-24$7.94$7.97$7.20$7.584,411,800—————
2015-09-23$8.64$9.15$7.89$7.982,612,700—————
2015-09-22$9.00$9.02$8.47$8.691,576,800—————
2015-09-21$8.94$9.19$8.73$9.141,975,800—————
2015-09-18$9.32$9.37$8.72$8.763,589,800—————
2015-09-17$9.62$9.86$9.40$9.451,227,600—————
2015-09-16$9.45$9.79$9.36$9.611,925,300—————
2015-09-15$9.03$9.44$9.03$9.401,911,600—————
2015-09-14$9.10$9.10$8.79$8.961,666,000—————
2015-09-11$9.23$9.37$9.03$9.072,222,900—————
2015-09-10$9.40$9.48$9.06$9.162,363,100—————
2015-09-09$9.35$9.63$9.26$9.302,977,900—————
2015-09-08$9.05$9.16$8.99$9.122,074,500—————
2015-09-04$9.27$9.34$8.96$8.971,683,600—————
2015-09-03$8.80$10.03$8.71$9.393,929,200—————
2015-09-02$9.20$9.42$8.64$8.673,103,700—————
2015-09-01$9.28$9.65$9.26$9.372,239,100—————
2015-08-31$9.37$9.82$9.37$9.671,878,100—————
2015-08-28$9.05$9.71$9.05$9.681,947,600—————
2015-08-27$9.22$9.73$9.14$9.572,765,400—————
2015-08-26$8.54$9.14$8.36$9.122,748,400—————
2015-08-25$9.44$9.52$8.30$8.312,859,000—————
2015-08-24$8.83$9.59$8.30$9.202,239,700—————
2015-08-21$9.50$9.75$9.06$9.202,015,800—————
2015-08-20$10.03$10.03$9.34$9.623,043,300—————
2015-08-19$9.93$9.96$9.62$9.761,829,400—————
2015-08-18$10.78$10.79$9.86$10.023,776,100—————
2015-08-17$10.58$11.12$10.56$10.982,151,900—————
2015-08-14$10.62$11.00$10.27$10.611,290,300—————
2015-08-13$9.91$11.23$9.62$10.792,375,500—————
2015-08-12$10.26$10.65$9.76$10.022,453,700—————
2015-08-11$11.00$11.14$10.46$10.691,639,200—————
2015-08-10$11.06$11.50$10.80$11.102,923,900—————
2015-08-07$11.21$11.28$10.25$11.013,591,500—————
2015-08-06$9.56$12.26$9.51$11.107,461,000—————
2015-08-05$9.76$10.16$9.33$9.477,573,000—————
2015-08-04$10.50$10.67$9.86$9.973,585,500—————
2015-08-03$10.89$10.95$10.46$10.642,471,600—————
2015-07-31$11.48$11.50$10.82$10.922,664,800—————
2015-07-30$11.55$11.94$11.25$11.592,405,600———$0.55—
2015-07-29$11.04$12.30$10.96$12.192,757,400—————
2015-07-28$10.35$11.31$9.86$11.303,192,600—————
2015-07-27$11.24$11.25$10.65$10.753,738,900—————
2015-07-24$11.70$11.76$11.24$11.313,445,400—————
2015-07-23$12.06$12.21$11.73$11.852,225,000—————
2015-07-22$12.15$12.45$11.64$12.043,387,700—————
2015-07-21$12.37$12.55$12.33$12.382,186,100—————
2015-07-20$12.86$12.93$12.39$12.494,101,900—————
2015-07-17$13.04$13.10$12.92$13.042,720,600—————
2015-07-16$12.82$13.17$12.76$13.114,385,400—————
2015-07-15$12.72$13.63$12.50$12.994,837,100—————
2015-07-14$11.24$12.76$11.24$12.666,311,800—————
2015-07-13$11.23$11.66$11.06$11.406,951,500—————
2015-07-10$11.92$12.25$11.15$11.668,528,100—————
2015-07-09$13.04$13.23$11.81$11.8110,485,200—————
2015-07-08$14.07$14.10$12.32$13.029,970,700—————
2015-07-07$15.89$16.12$14.80$14.994,827,100—————
2015-07-06$16.00$16.18$15.66$16.043,389,400—————
2015-07-02$16.43$16.51$15.90$16.516,632,000—————
2015-07-01$16.00$16.68$14.60$16.5111,615,400—————

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.