Clearwater Paper Corp CLW

+162.5%vs Day 1

Spinoff of Potlatchdeltic Corp (PCH) · Classic Spinoff · Spun Dec 17, 2008

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateDecember 17, 2008
Days since spinoff6494 days · 6491 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerDecember 17, 2010
ParentPotlatchdeltic Corp (PCH)
Day-1 reaction
Day 1 open$8.47
Day 1 return (open→close)-8.6%
Day 1 price (close)$7.75
Day 1 range$5.89 – $8.48 +44.0% spread
Day 1 low held?Breached after 2 sessions to -49.7% below
Price levels
Post-spin low (closing)$3.11 on Mar 3, 2009 · 76 days post-spin
Lowest traded$2.96 on Mar 10, 2009 · 83 days post-spin
Current price (Sep 25, 2026)$20.34
Returns
Return vs Day 1 (close)+162.5%
— range by day 1 entry theoretical bounds+139.9%  to  +245.3%
Return vs post-spin low+554.0%
First-quarter return (≈90d)-52.9%
1-year return+259.7%
3-year return+339.0%
5-year return+556.1%
Annualized return (CAGR)+5.6%
Versus benchmarks
S&P 500 over same window+1095.2%
Annualized excess vs S&P-9.4%
Risk & recovery
Max drawdown-83.5%
Days to recover Day 1138 days
Shares & ownership
Shares outstanding Jun 30, 202616,127,124
Treasury shares repurchased and held · Mar 31, 2026442,469
Diluted average shares the EPS denominator16,126,000
Free float15,562,808 96% of shares outstanding
Held by institutions90% insiders 3.6%
Share count trend Jun 2025 → Jun 2026+0.1% broadly flat
Volume & liquidity
Traded per day 20-session median$2.67M
Normal volume baseline233,700 shares · now 0.54x
Day 1 volume4.4x normal · first week 3.2x
Decayhalf in 5 sessions · normal by 18

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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$20.13$20.79$20.05$20.3496,10015,562,8080.60%$328M——
2026-09-24$21.29$21.29$20.13$20.27168,20015,562,8081.04%$327M——
2026-09-23$21.65$21.81$21.31$21.3882,10015,562,8080.51%$345M——
2026-09-22$21.53$22.10$19.83$21.91176,50015,562,8081.09%$353M——
2026-09-21$21.07$21.39$20.85$21.29126,60015,562,8080.79%$343M——
2026-09-18$20.90$21.02$20.30$20.89283,10015,562,8081.76%$337M——
2026-09-17$21.40$21.51$20.92$21.00179,60015,562,8081.11%$339M——
2026-09-16$21.27$21.60$20.95$21.12108,20015,562,8080.67%$341M——
2026-09-15$20.90$21.36$20.26$21.17126,50015,562,8080.78%$341M——
2026-09-14$20.33$21.25$20.30$20.91127,40015,562,8080.79%$337M——
2026-09-11$20.12$20.46$19.73$20.24142,10015,562,8080.88%$326M——
2026-09-10$19.92$19.96$19.49$19.69100,30015,562,8080.62%$318M——
2026-09-09$20.30$20.30$19.81$19.92131,60015,562,8080.82%$321M——
2026-09-08$20.66$20.66$20.26$20.33115,90015,562,8080.72%$328M——
2026-09-04$20.67$21.06$20.67$20.9282,20015,562,8080.51%$337M——
2026-09-03$21.23$21.23$20.50$20.7079,00015,562,8080.49%$334M——
2026-09-02$20.72$21.49$20.72$20.92169,90015,562,8081.05%$337M——
2026-09-01$20.85$21.23$20.65$20.77110,40015,562,8080.68%$335M——
2026-08-31$20.65$21.17$20.36$20.99171,70015,562,8081.06%$339M——
2026-08-28$21.08$21.23$19.01$20.82201,10015,562,8081.25%$336M——
2026-08-27$21.23$21.50$20.83$21.0967,40015,562,8080.42%$340M——
2026-08-26$21.96$21.96$21.30$21.35173,30015,562,8081.07%$344M——
2026-08-25$21.21$21.86$20.69$21.77145,90015,562,8080.90%$351M——
2026-08-24$21.98$21.98$21.15$21.26103,90015,562,8080.64%$343M——
2026-08-21$21.78$22.04$21.37$21.75130,30015,562,8080.81%$351M——
2026-08-20$20.82$22.10$20.74$21.71196,60015,562,8081.22%$350M——
2026-08-19$20.90$21.75$20.90$21.13269,40015,562,8081.67%$341M——
2026-08-18$20.51$20.84$20.28$20.67143,80015,562,8080.89%$333M——
2026-08-17$21.15$21.35$20.40$20.63191,80015,562,8081.19%$333M——
2026-08-14$21.92$21.92$21.35$21.4286,100—0.53%$345M——
2026-08-13$22.24$22.32$21.63$21.95110,000—0.68%$354M——
2026-08-12$22.96$22.98$22.03$22.10127,100—0.79%$356M——
2026-08-11$22.77$23.18$22.51$22.67134,400—0.83%$366M——
2026-08-10$22.96$23.46$22.67$22.83163,200—1.01%$368M——
2026-08-07$22.85$23.59$22.80$23.31159,400—0.99%$376M——
2026-08-06$22.59$22.90$22.33$22.86167,700—1.04%$369M——
2026-08-05$22.70$23.15$22.07$22.76210,500—1.31%$367M——
2026-08-04$21.99$23.32$21.88$22.85249,200—1.55%$369M——
2026-08-03$21.46$22.42$21.29$22.23341,900—2.12%$359M——
2026-07-31$21.15$21.17$20.47$21.03203,200—1.26%$339M——
2026-07-30$21.39$21.55$20.31$21.15292,800—1.82%$341M——
2026-07-29$18.92$22.12$18.21$21.611,109,900—6.88%$349M——
2026-07-28$17.49$18.29$17.03$17.51203,100—1.26%$282M——
2026-07-27$16.95$17.53$16.51$17.22149,600—0.93%$278M——
2026-07-24$16.51$16.87$16.10$16.82136,800—0.85%$271M——
2026-07-23$16.55$16.61$16.03$16.40155,200—0.96%$264M——
2026-07-22$16.92$16.92$16.21$16.63373,300—2.31%$268M——
2026-07-21$16.32$16.93$16.13$16.86267,500—1.66%$272M——
2026-07-20$15.94$16.45$15.48$16.40166,300—1.03%$264M——
2026-07-17$16.36$16.69$15.88$15.98111,300—0.69%$258M——
2026-07-16$15.67$16.35$15.67$16.30185,800—1.15%$263M——
2026-07-15$15.45$16.20$15.33$15.48138,700—0.86%$250M——
2026-07-14$15.20$15.85$15.00$15.04116,600—0.72%$243M——
2026-07-13$15.84$16.19$14.92$15.19255,800—1.59%$245M——
2026-07-10$15.46$15.98$15.38$15.8088,100—0.55%$255M——
2026-07-09$15.05$15.74$15.05$15.39100,300—0.62%$248M——
2026-07-08$15.52$15.90$14.96$15.21112,700—0.70%$245M——
2026-07-07$15.98$16.14$15.65$15.6887,500—0.54%$253M——
2026-07-06$16.00$16.15$15.60$15.87144,300—0.89%$256M——
2026-07-02$15.94$16.22$15.88$15.92116,600—0.72%$257M——
2026-07-01$15.70$16.18$15.65$15.81112,000—0.69%$255M——
2026-06-30$15.80$16.23$15.43$15.68181,100—1.12%$253M——
2026-06-29$16.80$16.80$15.73$16.03126,300—0.78%$258M——
2026-06-26$16.76$16.91$16.46$16.80286,700—1.78%$271M——
2026-06-25$16.83$16.95$16.39$16.67132,700—0.82%$269M——
2026-06-24$15.85$16.86$15.52$16.82260,700—1.62%$271M——
2026-06-23$15.63$15.96$15.53$15.62185,700—1.15%$252M——
2026-06-22$16.62$16.67$15.57$15.66267,800—1.66%$253M——
2026-06-18$16.73$17.18$16.73$16.79324,400—2.01%$271M——
2026-06-17$17.39$17.64$16.54$16.70311,700—1.93%$269M——
2026-06-16$17.51$17.97$17.06$17.37115,200—0.71%$280M——
2026-06-15$17.90$18.20$17.35$17.38133,600—0.83%$280M——
2026-06-12$16.75$17.93$16.73$17.68311,300—1.93%$285M——
2026-06-11$16.56$16.77$16.06$16.50228,000—1.41%$266M——
2026-06-10$16.32$16.72$15.91$16.55144,600—0.90%$267M——
2026-06-09$15.69$16.38$15.69$16.30256,300—1.59%$263M——
2026-06-08$15.43$15.61$15.18$15.40224,400—1.39%$248M——
2026-06-05$15.91$16.44$15.11$15.39216,300—1.34%$248M——
2026-06-04$16.88$16.88$15.83$15.99298,100—1.85%$258M——
2026-06-03$16.61$16.97$16.43$16.60329,800—2.05%$268M——
2026-06-02$16.58$16.90$16.32$16.60203,500—1.26%$268M——
2026-06-01$16.13$16.68$16.08$16.60240,900—1.49%$268M——
2026-05-29$16.02$16.48$16.01$16.30329,900—2.05%$263M——
2026-05-28$15.49$16.23$15.34$16.14154,100—0.96%$260M——
2026-05-27$14.59$15.71$14.50$15.66301,500—1.87%$253M——
2026-05-26$14.18$14.51$13.99$14.36158,500—0.98%$232M——
2026-05-22$14.31$14.31$13.89$14.08115,200—0.71%$227M——
2026-05-21$13.42$14.36$13.37$14.23177,700—1.10%$229M——
2026-05-20$13.51$14.08$13.31$13.59203,000—1.26%$219M——
2026-05-19$13.54$13.67$13.26$13.49261,700—1.62%$218M——
2026-05-18$13.18$13.80$13.12$13.62222,300—1.38%$220M——
2026-05-15$13.58$13.74$13.24$13.25143,800—0.89%$214M——
2026-05-14$13.59$13.97$13.51$13.7286,600—0.54%$221M——
2026-05-13$13.46$13.76$13.46$13.51158,700—0.98%$218M——
2026-05-12$13.28$13.82$13.12$13.59227,200—1.41%$219M——
2026-05-11$13.60$13.77$13.35$13.42180,200—1.12%$216M——
2026-05-08$13.62$13.88$13.40$13.67129,300—0.80%$220M——
2026-05-07$14.22$14.37$13.62$13.66134,000—0.83%$220M——
2026-05-06$13.96$14.56$13.79$14.23279,800—1.74%$229M——
2026-05-05$13.11$13.80$12.87$13.59186,600—1.16%$219M——
2026-05-04$13.15$13.45$12.77$12.79186,900—1.16%$206M——
2026-05-01$13.80$14.00$13.17$13.32201,300—1.25%$215M——
2026-04-30$12.89$13.82$12.75$13.71436,100—2.70%$221M——
2026-04-29$13.60$13.60$11.73$12.89946,200—5.87%$208M——
2026-04-28$14.72$14.98$14.41$14.85153,000—0.95%$239M——
2026-04-27$14.56$14.77$14.47$14.6283,900—0.52%$236M——
2026-04-24$14.36$14.65$14.14$14.6395,100—0.59%$236M——
2026-04-23$14.63$14.99$14.44$14.55159,500—0.99%$235M——
2026-04-22$14.50$14.79$14.22$14.61142,700—0.88%$236M——
2026-04-21$15.33$15.41$14.33$14.37132,800—0.82%$232M——
2026-04-20$14.95$15.52$14.87$15.27126,800—0.79%$246M——
2026-04-17$15.06$15.45$14.98$15.00176,500—1.09%$242M——
2026-04-16$14.71$15.14$14.71$14.8091,400—0.57%$239M——
2026-04-15$15.35$15.42$14.89$14.9287,700—0.54%$241M——
2026-04-14$14.91$15.74$14.91$15.54173,800—1.08%$251M——
2026-04-13$14.78$15.11$14.73$14.9976,300—0.47%$242M——
2026-04-10$15.40$15.78$14.84$14.88203,100—1.26%$240M——
2026-04-09$14.81$15.31$14.69$15.28112,700—0.70%$246M——
2026-04-08$15.02$15.18$14.74$14.95121,300—0.75%$241M——
2026-04-07$14.76$14.96$14.25$14.4990,900—0.56%$234M——
2026-04-06$14.76$15.10$14.61$15.00109,900—0.68%$242M——
2026-04-02$14.43$15.07$14.16$14.86135,700—0.84%$240M——
2026-04-01$14.50$15.06$14.34$14.61147,100—0.91%$236M——
2026-03-31$14.16$14.43$13.86$14.38447,200—2.77%$232M——
2026-03-30$14.50$14.63$13.95$14.02136,800—0.85%$225M——
2026-03-27$14.23$14.23$13.84$14.17144,200—0.90%$227M——
2026-03-26$14.06$14.66$14.06$14.29143,600—0.90%$229M——
2026-03-25$14.35$14.46$13.79$14.23192,800—1.20%$228M——
2026-03-24$13.33$14.44$13.24$14.25218,000—1.36%$229M——
2026-03-23$12.75$13.61$12.69$13.43212,200—1.32%$215M——
2026-03-20$12.94$12.94$12.44$12.44449,700—2.80%$200M——
2026-03-19$12.80$13.08$12.52$12.93207,100—1.29%$207M——
2026-03-18$13.15$13.54$12.79$12.90201,100—1.25%$207M——
2026-03-17$13.34$13.70$13.23$13.33135,700—0.85%$214M——
2026-03-16$13.26$13.47$13.00$13.16308,800—1.93%$211M——
2026-03-13$13.56$13.80$12.84$13.11262,900—1.64%$210M——
2026-03-12$13.88$13.88$13.40$13.54201,000—1.25%$217M——
2026-03-11$13.76$14.00$13.54$13.95369,200—2.30%$224M——
2026-03-10$14.55$14.66$13.88$13.91224,300—1.40%$223M——
2026-03-09$14.45$14.76$14.03$14.54231,200—1.44%$233M——
2026-03-06$14.56$14.76$14.28$14.72144,500—0.90%$236M——
2026-03-05$14.77$15.05$14.64$14.78154,100—0.96%$237M——
2026-03-04$14.61$15.07$14.39$14.86113,400—0.71%$238M——
2026-03-03$14.66$14.80$14.28$14.66220,600—1.38%$235M——
2026-03-02$14.64$15.07$14.53$15.04164,500—1.03%$241M——
2026-02-27$14.51$15.03$14.34$14.99314,300—1.96%$240M——
2026-02-26$14.25$14.80$14.07$14.73317,600—1.98%$236M——
2026-02-25$14.32$14.60$13.84$14.23304,100—1.90%$228M——
2026-02-24$14.54$14.60$13.84$14.38387,400—2.42%$231M——
2026-02-23$15.10$15.46$14.36$14.39401,900—2.51%$231M——
2026-02-20$15.32$15.50$15.05$15.27493,100—3.07%$245M——
2026-02-19$16.18$16.80$15.16$15.36625,800—3.90%$246M——
2026-02-18$16.50$17.12$16.50$16.94273,500—1.71%$272M——
2026-02-17$17.40$17.43$16.52$16.56180,000—1.12%$266M——
2026-02-13$17.22$17.94$16.96$17.59206,100—1.29%$282M——
2026-02-12$17.45$17.59$16.94$17.22199,200—1.24%$276M——
2026-02-11$18.30$18.61$17.45$17.47310,200—1.93%$280M——
2026-02-10$17.93$19.09$17.93$18.35275,200—1.72%$294M——
2026-02-09$17.89$17.89$17.33$17.75176,400—1.10%$285M——
2026-02-06$17.64$18.01$17.28$17.79189,400—1.18%$285M——
2026-02-05$17.58$17.59$17.05$17.38221,300—1.38%$279M——
2026-02-04$16.82$18.00$16.82$17.76352,600—2.20%$285M——
2026-02-03$17.20$17.67$16.47$16.67324,900—2.03%$267M——
2026-02-02$16.69$17.66$16.54$17.36289,800—1.81%$278M——
2026-01-30$16.78$16.92$16.63$16.82194,800—1.21%$270M——
2026-01-29$17.58$17.58$16.57$17.18178,000—1.11%$276M——
2026-01-28$17.31$17.68$17.20$17.34249,300—1.55%$278M——
2026-01-27$17.97$18.05$17.34$17.34112,100—0.70%$278M——
2026-01-26$18.63$18.63$17.77$17.78131,600—0.82%$285M——
2026-01-23$18.16$18.45$18.01$18.42141,400—0.88%$295M——
2026-01-22$18.49$18.72$18.07$18.28182,300—1.14%$293M——
2026-01-21$18.05$18.39$17.69$18.28271,400—1.69%$293M——
2026-01-20$19.09$19.65$18.08$18.15424,300—2.65%$291M——
2026-01-16$20.44$20.44$20.04$20.0997,500—0.61%$322M——
2026-01-15$20.42$20.68$20.28$20.54119,600—0.75%$329M——
2026-01-14$20.51$20.80$20.19$20.33121,300—0.76%$326M——
2026-01-13$20.24$20.70$20.12$20.51253,600—1.58%$329M——
2026-01-12$20.19$20.77$19.79$20.44309,200—1.93%$328M——
2026-01-09$19.44$20.38$19.17$20.31194,000—1.21%$326M——
2026-01-08$18.21$19.59$18.21$19.35178,100—1.11%$310M——
2026-01-07$18.83$18.83$18.04$18.36153,400—0.96%$294M——
2026-01-06$18.24$18.87$18.00$18.76207,800—1.30%$301M——
2026-01-05$17.70$18.71$17.69$18.31153,600—0.96%$294M——
2026-01-02$17.41$17.89$17.17$17.70140,300—0.87%$284M——
2025-12-31$17.49$17.75$17.17$17.40382,700—2.39%$279M——
2025-12-30$17.48$17.68$17.25$17.57281,300—1.75%$282M——
2025-12-29$17.95$17.98$17.36$17.49185,100—1.15%$281M——
2025-12-26$18.00$18.07$17.73$17.99150,500—0.94%$289M——
2025-12-24$18.00$18.09$17.90$18.0350,200—0.31%$289M——
2025-12-23$17.89$18.04$17.48$17.93136,000—0.85%$288M——
2025-12-22$18.43$18.54$17.66$17.94186,400—1.16%$288M——
2025-12-19$18.75$18.75$18.32$18.55468,700—2.92%$298M——
2025-12-18$18.40$19.07$18.09$18.68186,500—1.16%$300M——
2025-12-17$17.98$18.83$17.87$18.77267,500—1.67%$301M——
2025-12-16$17.65$18.02$17.49$17.97179,400—1.12%$288M——
2025-12-15$18.01$18.01$17.52$17.63228,500—1.42%$283M——
2025-12-12$18.24$18.29$17.84$17.9096,000—0.60%$287M——
2025-12-11$18.31$18.70$18.06$18.10186,600—1.16%$290M——
2025-12-10$17.57$18.29$17.47$18.15167,000—1.04%$291M——
2025-12-09$17.68$18.13$17.64$17.72125,200—0.78%$284M——
2025-12-08$18.01$18.01$17.63$17.70147,500—0.92%$284M——
2025-12-05$17.71$18.05$17.50$17.97134,700—0.84%$288M——
2025-12-04$18.14$18.25$17.57$17.61163,700—1.02%$282M——
2025-12-03$17.78$18.20$17.54$18.16127,800—0.80%$291M——
2025-12-02$17.77$18.15$17.39$17.80141,700—0.88%$285M——
2025-12-01$17.96$18.16$17.78$17.84115,400—0.72%$286M——
2025-11-28$18.29$18.31$18.01$18.1975,500—0.47%$292M——
2025-11-26$17.70$18.37$17.70$18.13183,100—1.14%$291M——
2025-11-25$17.15$17.77$16.82$17.77220,500—1.37%$285M——
2025-11-24$17.12$17.20$16.44$16.94348,300—2.17%$272M——
2025-11-21$16.70$17.61$16.55$17.27442,500—2.76%$277M——
2025-11-20$17.05$17.47$16.55$16.60175,800—1.10%$266M——
2025-11-19$17.70$17.77$16.94$17.08134,200—0.84%$274M——
2025-11-18$18.13$18.13$17.57$17.67156,700—0.98%$283M——
2025-11-17$18.40$18.84$17.87$18.22186,900—1.17%$292M——
2025-11-14$18.44$18.44$17.92$18.2798,600—0.61%$293M——
2025-11-13$18.46$18.85$18.25$18.55135,900—0.85%$298M——
2025-11-12$18.39$18.72$18.24$18.4696,100—0.60%$296M——
2025-11-11$18.00$18.38$17.93$18.28170,900—1.07%$293M——
2025-11-10$18.20$18.60$17.68$17.87158,300—0.99%$287M——
2025-11-07$18.28$18.50$17.72$18.08181,100—1.13%$290M——
2025-11-06$18.40$18.72$18.30$18.38156,900—0.98%$295M——
2025-11-05$18.45$18.55$18.12$18.51128,300—0.80%$297M——
2025-11-04$17.97$18.27$17.77$18.21197,900—1.23%$292M——
2025-11-03$17.48$18.17$17.22$18.11356,300—2.22%$290M——
2025-10-31$17.60$17.80$17.25$17.65261,000—1.63%$283M——
2025-10-30$17.34$17.81$16.80$17.59381,200—2.38%$282M——
2025-10-29$19.00$19.16$16.53$17.66701,000—4.37%$283M——
2025-10-28$19.41$19.99$19.16$19.31282,200—1.76%$310M——
2025-10-27$19.91$20.19$19.36$19.39190,000—1.18%$311M——
2025-10-24$20.19$20.28$19.64$19.93146,100—0.91%$320M——
2025-10-23$19.50$20.09$19.15$19.96331,000—2.06%$320M——
2025-10-22$19.91$20.28$19.52$19.56168,500—1.05%$314M——
2025-10-21$19.74$19.84$19.50$19.77145,700—0.91%$317M——
2025-10-20$19.00$20.00$19.00$19.64248,900—1.55%$315M——
2025-10-17$19.16$19.36$18.70$18.93155,900—0.97%$304M——
2025-10-16$19.01$19.80$19.01$19.19197,200—1.23%$308M——
2025-10-15$19.11$19.38$18.93$18.99147,800—0.92%$305M——
2025-10-14$18.95$19.52$18.94$18.98193,100—1.20%$304M——
2025-10-13$18.91$19.14$18.74$19.04178,900—1.12%$305M——
2025-10-10$19.38$19.38$18.71$18.72215,700—1.34%$300M——
2025-10-09$19.80$19.90$19.26$19.27202,500—1.26%$309M——
2025-10-08$19.69$20.17$19.63$19.90132,500—0.83%$319M——
2025-10-07$20.13$20.18$19.57$19.63211,900—1.32%$315M——
2025-10-06$20.34$20.42$20.02$20.08152,100—0.95%$322M——
2025-10-03$20.42$20.71$20.34$20.37111,600—0.70%$327M——
2025-10-02$20.43$20.69$20.24$20.51138,500—0.86%$329M——
2025-10-01$20.56$21.06$20.25$20.46267,700—1.67%$328M——
2025-09-30$20.64$20.97$20.42$20.76205,100—1.28%$333M——
2025-09-29$21.00$21.01$20.61$20.70207,800—1.29%$333M——
2025-09-26$20.79$21.19$20.69$21.04194,500—1.21%$339M——
2025-09-25$20.94$21.20$20.67$20.76214,000—1.33%$334M——
2025-09-24$21.23$21.65$21.00$21.05192,800—1.20%$339M——
2025-09-23$22.67$22.72$21.34$21.35266,500—1.65%$344M——
2025-09-22$22.09$22.92$21.81$22.55362,900—2.25%$363M——
2025-09-19$21.75$21.75$20.94$21.04475,200—2.95%$339M——
2025-09-18$21.50$22.14$21.38$21.78145,000—0.90%$351M——
2025-09-17$22.00$22.70$21.53$21.54218,700—1.36%$347M——
2025-09-16$21.42$21.99$21.41$21.79178,400—1.11%$351M——
2025-09-15$21.29$21.41$21.07$21.37129,700—0.81%$344M——
2025-09-12$21.86$21.86$21.35$21.3699,400—0.62%$344M——
2025-09-11$21.10$21.83$21.10$21.81130,800—0.81%$351M——
2025-09-10$21.55$21.56$21.10$21.24118,100—0.73%$342M——
2025-09-09$21.64$21.82$21.15$21.32232,100—1.44%$343M——
2025-09-08$22.03$22.06$21.48$22.02133,500—0.83%$355M——
2025-09-05$22.00$22.46$21.75$22.01179,700—1.12%$355M——
2025-09-04$21.55$21.96$21.22$21.92176,800—1.10%$353M——
2025-09-03$21.39$21.73$21.18$21.46315,900—1.96%$346M——
2025-09-02$21.23$21.57$21.08$21.46241,500—1.50%$346M——
2025-08-29$21.53$21.92$21.39$21.57223,700—1.39%$347M——
2025-08-28$21.60$21.60$21.21$21.3894,200—0.58%$344M——
2025-08-27$21.31$21.75$21.19$21.45119,900—0.74%$346M——
2025-08-26$21.46$21.78$21.18$21.42215,700—1.34%$345M——
2025-08-25$22.17$22.18$21.62$21.63123,500—0.77%$348M——
2025-08-22$21.70$22.22$21.49$22.22290,500—1.80%$358M——
2025-08-21$21.00$21.36$20.84$21.36174,000—1.08%$344M——
2025-08-20$21.79$21.99$21.18$21.20181,100—1.12%$342M——
2025-08-19$22.05$22.27$21.71$21.95113,600—0.71%$354M——
2025-08-18$21.45$22.26$21.45$21.97148,000—0.92%$354M——
2025-08-15$22.12$22.12$21.45$21.54218,400—1.36%$347M——
2025-08-14$22.55$22.84$21.89$21.90220,300—1.37%$353M——
2025-08-13$21.78$22.79$21.56$22.77193,100—1.20%$367M——
2025-08-12$21.72$22.33$21.44$21.70316,300—1.96%$350M——
2025-08-11$22.15$22.32$21.45$21.76215,400—1.34%$351M——
2025-08-08$22.98$22.98$22.34$22.42181,700—1.13%$361M——
2025-08-07$22.50$23.20$22.27$22.96246,500—1.53%$370M——
2025-08-06$22.24$22.50$21.71$22.22251,800—1.56%$358M——
2025-08-05$22.14$22.91$21.55$22.50373,800—2.32%$362M——
2025-08-04$22.18$22.80$22.02$22.12265,300—1.65%$356M——
2025-08-01$22.36$22.48$21.94$22.25361,200—2.24%$358M——
2025-07-31$23.61$23.83$22.00$22.56695,800—4.32%$363M——
2025-07-30$27.84$28.51$24.02$24.051,345,400—8.35%$387M——
2025-07-29$29.56$30.02$29.29$29.44210,500—1.31%$474M——
2025-07-28$30.74$30.74$29.20$29.49173,400—1.08%$475M——
2025-07-25$29.94$30.96$29.77$30.84168,300—1.04%$497M——
2025-07-24$29.40$29.89$29.22$29.89209,500—1.30%$482M——
2025-07-23$29.11$29.88$29.11$29.71161,800—1.00%$479M——
2025-07-22$28.31$28.93$28.25$28.78127,900—0.79%$464M——
2025-07-21$28.06$28.75$28.05$28.27124,900—0.78%$455M——
2025-07-18$29.13$29.13$27.93$28.01152,000—0.94%$451M——
2025-07-17$29.06$29.58$28.97$29.09130,500—0.81%$469M——
2025-07-16$29.35$29.55$28.94$29.27111,400—0.69%$472M——
2025-07-15$30.14$30.14$29.17$29.20120,700—0.75%$470M——
2025-07-14$29.72$30.22$29.56$29.93106,800—0.66%$482M——
2025-07-11$29.57$30.00$29.47$29.93119,300—0.74%$482M——
2025-07-10$29.20$30.41$29.20$30.02120,200—0.75%$484M——
2025-07-09$29.28$29.54$29.19$29.43115,900—0.72%$474M——
2025-07-08$29.78$30.10$29.21$29.28126,500—0.79%$472M——
2025-07-07$29.78$30.18$29.61$29.82132,000—0.82%$480M——
2025-07-03$30.05$30.34$29.86$30.1370,800—0.44%$485M——
2025-07-02$29.18$30.08$29.02$29.85236,900—1.47%$481M——
2025-07-01$27.26$29.47$27.26$28.90179,700—1.12%$466M——
2025-06-30$28.02$28.12$27.02$27.24385,500—2.39%$439M——
2025-06-27$28.09$28.95$27.87$27.93516,500—————
2025-06-26$27.66$28.16$27.66$27.98154,200—————
2025-06-25$27.18$27.70$26.70$27.67134,300—————
2025-06-24$27.03$27.53$26.97$27.00164,700—————
2025-06-23$26.23$26.97$26.23$26.90118,600—————
2025-06-20$26.84$27.07$26.38$26.39213,200—————
2025-06-18$27.48$27.66$26.66$26.75148,800—————
2025-06-17$27.89$28.07$27.55$27.61119,500—————
2025-06-16$27.79$28.27$27.73$27.95120,100—————
2025-06-13$28.19$28.45$27.44$27.53114,700—————
2025-06-12$28.50$28.95$28.42$28.68135,200—————
2025-06-11$28.99$29.28$28.63$28.68140,900—————
2025-06-10$29.14$29.46$28.90$28.95116,000—————
2025-06-09$29.12$29.29$28.92$29.1297,600—————
2025-06-06$29.74$30.24$28.82$28.92156,400—————
2025-06-05$29.37$30.13$29.01$29.40283,200—————
2025-06-04$29.19$29.73$28.88$29.61183,100—————
2025-06-03$28.30$29.26$28.14$28.99189,300—————
2025-06-02$28.87$29.25$28.17$28.20243,000—————
2025-05-30$29.22$29.35$28.65$28.79475,900—————
2025-05-29$29.72$29.95$29.24$29.34150,500—————
2025-05-28$30.14$30.21$29.75$29.84151,300—————
2025-05-27$29.36$30.32$29.26$30.30201,600—————
2025-05-23$28.86$29.33$28.80$28.93188,500—————
2025-05-22$29.12$29.44$28.89$29.25168,800—————
2025-05-21$29.01$29.60$28.88$29.09155,500—————
2025-05-20$29.68$29.82$29.49$29.65165,900—————
2025-05-19$29.00$29.78$28.66$29.76194,500—————
2025-05-16$29.25$29.68$28.89$29.31166,800—————
2025-05-15$28.69$29.19$28.59$29.07116,700—————
2025-05-14$28.65$28.97$27.93$28.51299,400—————
2025-05-13$27.95$28.87$27.95$28.48253,200—————
2025-05-12$28.02$28.29$27.63$27.71371,200—————
2025-05-09$27.38$27.58$26.67$27.10179,900—————
2025-05-08$26.35$27.50$26.35$27.37252,400—————
2025-05-07$25.62$26.37$25.43$26.03213,900—————
2025-05-06$25.76$26.13$25.09$25.37461,800—————
2025-05-05$26.22$26.42$25.77$26.02197,300—————
2025-05-02$26.82$27.64$26.27$26.40303,000—————
2025-05-01$26.67$27.48$26.07$26.55357,000—————
2025-04-30$25.88$28.34$25.71$26.86720,800—————
2025-04-29$24.47$25.12$23.88$25.01285,300—————
2025-04-28$24.48$24.93$24.01$24.46375,800—————
2025-04-25$24.52$24.52$23.51$24.42183,900—————
2025-04-24$24.00$25.02$23.90$24.66317,300—————
2025-04-23$24.94$25.25$23.52$24.06245,800—————
2025-04-22$24.62$24.82$24.20$24.44223,500—————
2025-04-21$24.57$24.73$24.02$24.40182,500—————
2025-04-17$24.24$25.02$24.09$24.67346,100—————
2025-04-16$24.51$25.20$23.97$24.40160,600—————
2025-04-15$24.58$25.12$24.42$24.60118,500—————
2025-04-14$24.77$24.85$23.98$24.62159,700—————
2025-04-11$24.61$24.83$23.89$24.53251,100—————
2025-04-10$24.29$24.68$23.84$24.55250,600—————
2025-04-09$23.55$26.24$23.55$25.05270,800—————
2025-04-08$24.91$25.00$23.55$23.84325,100—————
2025-04-07$23.69$25.41$23.05$24.50488,600—————
2025-04-04$23.69$24.95$23.11$24.73523,700—————
2025-04-03$25.04$25.76$24.44$24.72333,700—————
2025-04-02$24.69$26.87$24.69$26.48310,900—————
2025-04-01$25.37$25.53$24.75$24.97420,700—————
2025-03-31$24.94$25.69$24.60$25.37689,000—————
2025-03-28$25.78$25.96$24.89$25.33233,000—————
2025-03-27$24.82$26.21$24.54$25.91225,500—————
2025-03-26$25.54$26.12$25.00$25.09211,500—————
2025-03-25$25.17$26.00$25.17$25.68256,300—————
2025-03-24$24.94$24.99$24.18$24.89187,800—————
2025-03-21$24.17$24.62$23.99$24.26266,500—————
2025-03-20$24.31$24.81$24.19$24.54108,700—————
2025-03-19$24.32$24.94$24.19$24.65130,600—————
2025-03-18$23.97$24.58$23.70$24.34186,000—————
2025-03-17$23.98$24.29$23.61$24.04186,000—————
2025-03-14$23.22$24.00$23.19$23.95191,500—————
2025-03-13$23.41$23.77$22.58$22.98199,800—————
2025-03-12$24.00$24.00$23.11$23.53215,800—————
2025-03-11$23.75$24.26$23.18$23.69241,900—————
2025-03-10$23.59$24.33$23.19$23.77317,500—————
2025-03-07$24.44$25.18$23.94$24.15271,900—————
2025-03-06$25.51$25.66$24.47$24.51328,400—————
2025-03-05$25.11$26.03$25.09$25.73203,500—————
2025-03-04$24.59$25.41$23.92$25.07340,700—————
2025-03-03$26.25$27.00$24.97$25.09250,400—————
2025-02-28$26.34$26.65$25.81$26.15362,300—————
2025-02-27$26.72$27.05$26.05$26.19311,500—————
2025-02-26$27.40$28.00$26.85$27.08231,200—————
2025-02-25$28.36$28.75$27.38$27.44177,100—————
2025-02-24$27.25$28.93$27.25$28.36342,000—————
2025-02-21$29.22$29.50$27.30$27.30353,800—————
2025-02-20$27.74$28.94$27.74$28.85311,400—————
2025-02-19$27.48$28.57$27.36$27.95202,700—————
2025-02-18$26.80$28.11$26.50$27.92332,700—————
2025-02-14$26.55$26.97$25.38$26.65876,900—————
2025-02-13$28.96$29.42$28.70$29.08562,000—————
2025-02-12$29.06$29.58$28.31$28.68390,000—————
2025-02-11$30.61$30.83$29.38$29.59300,400—————
2025-02-10$31.31$31.31$30.66$30.90146,900—————
2025-02-07$31.65$31.71$30.87$30.96129,500—————
2025-02-06$31.99$32.55$31.73$31.83178,800—————
2025-02-05$30.79$31.76$30.60$31.69226,700—————
2025-02-04$30.63$31.00$30.22$30.60232,000—————
2025-02-03$31.43$31.97$30.86$30.86280,200—————
2025-01-31$32.46$33.27$32.02$32.15207,200—————
2025-01-30$32.64$33.00$32.13$32.37197,700—————
2025-01-29$32.22$33.57$32.10$32.50311,800—————
2025-01-28$32.52$32.82$31.86$32.34283,700—————
2025-01-27$30.75$32.83$30.75$32.73289,100—————
2025-01-24$30.89$31.45$30.68$31.33205,600—————
2025-01-23$30.73$31.31$30.57$30.88174,700—————
2025-01-22$31.08$31.26$30.54$30.75274,600—————
2025-01-21$31.12$31.40$30.52$30.98290,800—————
2025-01-17$30.07$30.77$29.93$30.24394,700—————
2025-01-16$29.19$29.99$28.95$29.75211,400—————
2025-01-15$29.17$29.97$28.91$29.48586,900—————
2025-01-14$29.13$29.81$28.11$28.50265,200—————
2025-01-13$28.56$29.28$28.30$28.89235,000—————
2025-01-10$28.67$29.23$28.25$28.84331,400—————
2025-01-08$28.30$29.90$27.94$29.25460,100—————
2025-01-07$29.35$29.97$28.26$28.59532,900—————
2025-01-06$29.74$30.71$29.30$29.30379,100—————
2025-01-03$29.58$29.95$28.76$29.50374,200—————
2025-01-02$30.03$30.23$29.06$29.51267,000—————
2024-12-31$29.61$30.21$29.33$29.77365,200—————
2024-12-30$30.36$30.57$29.24$29.35245,700—————
2024-12-27$31.20$31.53$30.00$30.37373,500—————
2024-12-26$32.28$32.39$31.59$31.96282,400—————
2024-12-24$30.55$32.84$30.40$32.66479,300—————
2024-12-23$30.27$30.90$29.25$30.29575,300—————
2024-12-20$30.00$31.31$28.27$30.263,504,100—————
2024-12-19$24.60$25.45$24.15$24.71643,800—————
2024-12-18$25.37$25.96$24.20$24.53587,600—————
2024-12-17$25.21$26.00$24.89$25.28256,100—————
2024-12-16$24.60$25.65$24.08$25.60341,800—————
2024-12-13$25.06$25.06$23.97$24.63375,300—————
2024-12-12$25.39$26.16$24.86$25.06372,600—————
2024-12-11$27.08$27.08$25.87$25.90354,200—————
2024-12-10$26.97$27.99$26.29$27.13292,500—————
2024-12-09$27.00$28.04$26.78$27.02265,000—————
2024-12-06$27.38$27.38$26.58$26.84156,600—————
2024-12-05$27.12$27.49$26.40$27.02273,800—————
2024-12-04$26.88$27.73$26.60$27.17292,400—————
2024-12-03$26.98$27.45$26.61$26.94296,900—————
2024-12-02$27.10$27.83$26.91$27.16244,200—————
2024-11-29$27.40$27.59$27.07$27.12145,200—————
2024-11-27$27.36$28.28$27.02$27.39212,100—————
2024-11-26$27.31$27.52$26.66$27.03251,700—————
2024-11-25$27.05$28.08$27.03$27.62343,200—————
2024-11-22$26.46$27.16$26.23$26.79200,600—————
2024-11-21$26.09$27.18$26.01$26.71346,600—————
2024-11-20$24.84$26.05$24.63$26.03290,200—————
2024-11-19$24.47$25.09$24.25$24.96280,200—————
2024-11-18$24.91$24.91$24.17$24.81403,400—————
2024-11-15$25.42$25.42$24.49$24.94491,800—————
2024-11-14$25.81$25.97$25.10$25.38299,400—————
2024-11-13$26.42$26.42$25.53$25.76334,100—————
2024-11-12$26.88$26.93$26.00$26.46335,300—————
2024-11-11$27.48$27.98$26.83$27.01387,700—————
2024-11-08$28.07$28.33$26.79$27.12538,900—————
2024-11-07$28.86$29.34$27.98$28.22485,900—————
2024-11-06$29.52$30.04$28.06$29.04670,600—————
2024-11-05$27.40$29.24$27.07$28.021,191,100—————
2024-11-04$26.03$27.18$24.82$25.22868,600—————
2024-11-01$25.48$28.23$25.39$25.884,138,000—————
2024-10-31$26.10$26.10$24.51$25.19721,100—————
2024-10-30$25.65$26.48$25.55$26.10906,600—————
2024-10-29$26.55$26.80$26.31$26.53254,300—————
2024-10-28$27.18$28.06$26.81$26.85193,400—————
2024-10-25$27.71$28.00$27.17$27.18113,300—————
2024-10-24$27.42$27.77$27.18$27.54208,400—————
2024-10-23$27.61$27.75$26.88$27.33232,700—————
2024-10-22$28.17$28.42$27.71$27.75194,400—————
2024-10-21$28.66$28.85$28.06$28.18248,500—————
2024-10-18$28.87$29.53$28.01$28.84274,200—————
2024-10-17$27.87$28.04$27.14$27.83258,100—————
2024-10-16$28.51$28.93$27.91$27.99153,900—————
2024-10-15$28.06$29.13$27.76$28.22255,900—————
2024-10-14$27.89$28.38$27.65$28.12180,600—————
2024-10-11$27.25$27.95$27.17$27.76225,300—————
2024-10-10$26.76$27.16$26.43$27.12182,000—————
2024-10-09$26.83$27.22$26.50$26.85181,800—————
2024-10-08$26.18$27.17$25.85$26.95262,900—————
2024-10-07$26.25$26.27$25.50$26.18198,500—————
2024-10-04$26.05$26.56$25.82$26.35252,700—————
2024-10-03$26.73$27.07$25.65$25.68285,800—————
2024-10-02$27.82$28.04$26.62$26.73338,000—————
2024-10-01$28.54$28.84$27.84$27.90250,600—————
2024-09-30$28.27$28.79$27.99$28.54517,100—————
2024-09-27$29.11$29.62$28.17$28.52226,300—————
2024-09-26$28.64$29.17$28.39$28.63227,400—————
2024-09-25$29.88$29.88$28.25$28.40410,000—————
2024-09-24$29.65$30.49$29.54$29.80322,600—————
2024-09-23$30.31$30.50$28.90$29.49468,100—————
2024-09-20$29.50$31.15$29.39$30.671,547,100—————
2024-09-19$30.38$30.79$29.29$29.76306,300—————
2024-09-18$29.60$30.78$29.42$29.71194,300—————
2024-09-17$29.94$30.50$29.38$29.50163,600—————
2024-09-16$29.67$30.33$29.31$29.78159,900—————
2024-09-13$29.16$30.13$28.99$29.50230,400—————
2024-09-12$28.12$29.64$27.69$28.81365,300—————
2024-09-11$28.92$29.13$27.82$27.99283,500—————
2024-09-10$30.10$30.10$28.88$29.08294,100—————
2024-09-09$30.58$31.14$30.22$30.22271,900—————
2024-09-06$30.30$31.47$30.00$30.56307,200—————
2024-09-05$31.02$31.13$29.39$30.33381,900—————
2024-09-04$32.56$32.76$31.05$31.06173,700—————
2024-09-03$33.26$33.79$32.61$32.79246,400—————
2024-08-30$33.68$33.71$33.08$33.27175,500—————
2024-08-29$33.08$34.05$32.88$33.60138,800—————
2024-08-28$32.81$33.14$32.21$32.75334,600—————
2024-08-27$33.49$33.60$33.00$33.0193,700—————
2024-08-26$34.59$35.03$33.37$33.50188,100—————
2024-08-23$33.19$35.38$33.19$34.36260,300—————
2024-08-22$32.64$33.43$32.42$33.24285,400—————
2024-08-21$32.14$32.60$31.42$32.52268,700—————
2024-08-20$31.83$32.00$31.01$31.85255,400—————
2024-08-19$32.97$33.15$31.30$31.92404,000—————
2024-08-16$32.00$33.54$31.95$32.98489,200—————
2024-08-15$31.06$32.69$30.94$32.09263,200—————
2024-08-14$31.33$31.79$30.15$30.51556,900—————
2024-08-13$32.20$32.22$30.30$31.14658,900—————
2024-08-12$32.40$33.81$31.88$32.20588,300—————
2024-08-09$34.93$34.93$32.17$32.60538,900—————
2024-08-08$38.68$38.68$34.77$35.21521,000—————
2024-08-07$45.56$48.56$37.51$38.16630,300—————
2024-08-06$49.78$49.92$47.99$48.25208,200—————
2024-08-05$50.49$50.51$48.90$49.78174,000—————
2024-08-02$52.34$53.12$51.66$52.40189,500—————
2024-08-01$55.61$55.74$53.57$53.80185,600—————
2024-07-31$55.36$56.73$54.00$55.47163,100—————
2024-07-30$55.99$56.72$55.51$55.52102,400—————
2024-07-29$56.01$56.41$55.03$55.88184,000—————
2024-07-26$55.50$56.40$55.01$56.09122,000—————
2024-07-25$55.91$57.13$54.94$54.95242,500—————
2024-07-24$54.64$56.28$54.40$55.91142,900—————
2024-07-23$54.28$55.48$52.59$55.15239,300—————
2024-07-22$55.00$55.51$51.95$55.35370,500—————
2024-07-19$48.89$49.24$48.51$48.9268,900—————
2024-07-18$48.74$49.57$48.40$48.9092,800—————
2024-07-17$47.90$49.53$47.90$49.09145,700—————
2024-07-16$47.05$48.60$46.74$48.05177,800—————
2024-07-15$46.97$48.07$46.64$46.71139,600—————
2024-07-12$47.44$47.44$46.52$46.73111,700—————
2024-07-11$46.98$47.64$46.66$47.07111,200—————
2024-07-10$45.89$46.46$45.78$46.2382,200—————
2024-07-09$46.45$46.45$45.66$45.9476,400—————
2024-07-08$46.17$47.17$46.10$46.4189,800—————
2024-07-05$46.75$47.17$45.59$45.82110,400—————
2024-07-03$47.22$47.59$46.87$47.1372,300—————
2024-07-02$46.56$46.87$46.06$46.81102,700—————
2024-07-01$48.79$48.89$46.01$46.39248,500—————
2024-06-28$49.62$49.94$47.84$48.47247,000—————
2024-06-27$49.63$49.87$48.87$49.2584,100—————
2024-06-26$49.29$49.78$48.60$49.63130,700—————
2024-06-25$49.60$49.60$48.86$49.2995,200—————
2024-06-24$49.74$50.33$49.12$49.52165,700—————
2024-06-21$49.57$50.16$48.95$49.53632,300—————
2024-06-20$50.86$51.33$49.78$49.83134,700—————
2024-06-18$51.34$51.42$50.45$51.00121,500—————
2024-06-17$50.44$51.80$49.64$51.15276,500—————
2024-06-14$50.86$51.27$50.45$50.7394,100—————
2024-06-13$52.13$52.17$51.17$51.52115,900—————
2024-06-12$53.14$53.61$51.90$51.90136,200—————
2024-06-11$50.23$51.97$49.77$51.78153,200—————
2024-06-10$50.10$50.78$49.27$50.76126,800—————
2024-06-07$50.84$51.24$50.26$50.27107,900—————
2024-06-06$52.07$52.29$50.91$51.24112,700—————
2024-06-05$51.90$52.95$51.06$52.28176,900—————
2024-06-04$52.66$52.81$51.39$51.78129,200—————
2024-06-03$53.58$53.59$52.52$52.83134,300—————
2024-05-31$52.43$53.43$52.43$53.14142,800—————
2024-05-30$52.59$53.12$52.01$52.43140,200—————
2024-05-29$51.79$53.74$51.75$52.41221,500—————
2024-05-28$52.35$52.57$51.76$51.99155,900—————
2024-05-24$52.02$52.36$51.56$52.3276,500—————
2024-05-23$51.90$52.07$51.25$51.99113,700—————
2024-05-22$51.03$52.14$50.92$51.91121,100—————
2024-05-21$49.92$51.51$49.92$51.33106,400—————
2024-05-20$51.47$52.09$49.95$49.97191,300—————
2024-05-17$51.66$51.72$50.64$51.47100,700—————
2024-05-16$51.15$51.66$50.30$51.66147,300—————
2024-05-15$49.82$51.38$49.82$51.15131,400—————
2024-05-14$50.50$50.85$49.57$49.82171,300—————
2024-05-13$48.67$50.55$48.67$50.25184,800—————
2024-05-10$49.02$49.20$47.60$48.19128,500—————
2024-05-09$48.74$49.44$48.12$49.27135,200—————
2024-05-08$47.37$48.90$47.10$48.69147,300—————
2024-05-07$47.75$48.50$47.30$47.53201,900—————
2024-05-06$45.25$48.00$45.25$47.84221,500—————
2024-05-03$44.98$46.09$44.67$45.22189,400—————
2024-05-02$44.66$45.15$44.44$44.86116,500—————
2024-05-01$44.84$45.95$44.18$44.48166,200—————
2024-04-30$41.72$47.98$41.72$45.04414,500—————
2024-04-29$40.40$40.78$40.34$40.69196,600—————
2024-04-26$40.00$40.39$39.88$40.2393,200—————
2024-04-25$40.17$40.32$39.65$39.95130,100—————
2024-04-24$39.86$40.85$39.71$40.67127,000—————
2024-04-23$39.54$40.72$39.54$40.23165,200—————
2024-04-22$40.12$40.88$39.57$39.94175,100—————
2024-04-19$39.25$40.14$39.04$40.03119,100—————
2024-04-18$39.36$39.70$38.99$39.3597,200—————
2024-04-17$39.77$39.85$39.05$39.22105,300—————
2024-04-16$39.82$40.28$39.10$39.56115,900—————
2024-04-15$40.10$40.22$39.44$40.00132,900—————
2024-04-12$40.41$40.41$39.76$40.1280,600—————
2024-04-11$40.68$41.00$40.12$40.6397,400—————
2024-04-10$40.71$40.71$39.89$40.60144,700—————
2024-04-09$41.74$41.80$41.05$41.17140,000—————
2024-04-08$41.99$41.99$41.24$41.41121,300—————
2024-04-05$42.24$42.32$41.71$41.7488,300—————
2024-04-04$42.91$42.91$42.17$42.1881,800—————
2024-04-03$42.53$43.10$42.37$42.5795,400—————
2024-04-02$43.47$43.50$42.30$42.75150,000—————
2024-04-01$43.75$43.79$43.13$43.6198,600—————
2024-03-28$43.96$44.21$43.40$43.73147,000—————
2024-03-27$42.98$44.03$42.91$43.94176,100—————
2024-03-26$42.17$43.00$42.17$42.81218,200—————
2024-03-25$42.03$42.41$41.78$42.23100,900—————
2024-03-22$42.39$42.68$41.77$41.95151,200—————
2024-03-21$41.60$42.48$41.55$42.35192,900—————
2024-03-20$41.09$41.83$40.85$41.56183,300—————
2024-03-19$39.74$41.58$39.67$41.17189,800—————
2024-03-18$40.79$41.44$39.68$39.68337,400—————
2024-03-15$40.60$42.14$40.44$40.982,400,300—————
2024-03-14$41.30$41.30$40.10$40.76372,900—————
2024-03-13$40.27$41.58$40.27$41.57181,700—————
2024-03-12$40.83$40.83$40.16$40.27184,100—————
2024-03-11$40.05$41.23$39.72$40.90188,900—————
2024-03-08$39.06$40.62$38.83$40.17298,800—————
2024-03-07$39.07$39.25$38.61$38.97236,800—————
2024-03-06$39.07$39.12$38.21$38.93326,200—————
2024-03-05$38.87$39.19$38.71$38.95169,800—————
2024-03-04$38.48$40.44$38.48$39.16178,200—————
2024-03-01$39.18$39.32$38.36$38.53201,700—————
2024-02-29$38.61$39.52$38.08$39.29238,800—————
2024-02-28$40.12$40.19$38.49$38.61284,000—————
2024-02-27$38.19$40.98$38.19$40.47284,700—————
2024-02-26$37.40$37.99$37.22$37.98239,100—————
2024-02-23$38.82$38.82$36.83$37.41324,800—————
2024-02-22$36.17$39.10$35.48$38.93408,700—————
2024-02-21$33.91$37.00$32.68$36.00232,400—————
2024-02-20$34.49$34.99$34.42$34.7797,700—————
2024-02-16$34.29$34.99$34.09$34.8098,800—————
2024-02-15$33.71$34.57$33.71$34.4599,800—————
2024-02-14$33.23$33.56$32.83$33.5491,600—————
2024-02-13$33.66$33.74$32.68$32.97130,000—————
2024-02-12$33.78$34.69$33.62$34.2498,300—————
2024-02-09$33.31$33.85$32.94$33.8486,700—————
2024-02-08$32.65$33.33$32.43$33.33112,400—————
2024-02-07$32.57$32.68$32.16$32.68101,300—————
2024-02-06$32.38$32.80$32.24$32.4689,400—————
2024-02-05$32.66$32.85$31.93$32.3588,500—————
2024-02-02$32.78$33.01$32.22$32.86111,400—————
2024-02-01$33.21$33.27$32.93$33.0777,800—————
2024-01-31$34.00$34.00$32.93$32.97107,900—————
2024-01-30$33.12$34.00$32.76$34.00186,800—————
2024-01-29$33.91$33.91$33.25$33.2777,400—————
2024-01-26$33.79$33.95$33.60$33.8288,400—————
2024-01-25$34.23$34.36$33.48$33.6988,800—————
2024-01-24$34.09$34.17$33.85$33.9785,700—————
2024-01-23$34.15$34.37$33.79$33.8189,300—————
2024-01-22$34.14$34.41$34.00$34.14167,300—————
2024-01-19$34.13$34.29$33.68$34.10105,500—————
2024-01-18$34.23$34.23$33.76$34.13109,700—————
2024-01-17$33.27$34.23$33.04$34.23118,300—————
2024-01-16$34.51$34.51$33.52$33.59159,100—————
2024-01-12$35.20$35.25$34.57$34.6781,900—————
2024-01-11$35.25$35.27$34.47$34.96124,900—————
2024-01-10$35.66$35.80$35.27$35.3768,400—————
2024-01-09$36.14$36.14$35.28$35.66181,500—————
2024-01-08$36.15$36.19$35.59$36.15176,200—————
2024-01-05$35.57$36.45$35.56$36.00188,900—————
2024-01-04$36.15$36.37$35.71$35.7575,100—————
2024-01-03$36.57$37.01$36.21$36.3575,600—————
2024-01-02$36.25$36.75$36.13$36.5988,400—————
2023-12-29$36.37$36.42$36.10$36.1252,600—————
2023-12-28$36.08$36.55$36.08$36.2059,600—————
2023-12-27$36.75$36.76$36.18$36.2267,600—————
2023-12-26$36.92$36.92$36.61$36.7099,900—————
2023-12-22$36.87$37.26$36.63$36.7683,600—————
2023-12-21$37.30$37.30$36.70$36.8385,400—————
2023-12-20$36.79$37.60$36.53$36.92118,900—————
2023-12-19$36.28$36.96$36.00$36.84129,400—————
2023-12-18$35.97$36.51$35.50$36.0792,600—————
2023-12-15$36.00$36.36$35.50$35.63403,600—————
2023-12-14$36.47$36.61$35.95$36.0186,100—————
2023-12-13$34.98$36.00$34.57$35.84102,200—————
2023-12-12$35.61$35.61$34.99$35.0678,700—————
2023-12-11$35.87$35.92$35.51$35.7167,800—————
2023-12-08$36.00$36.34$35.74$35.8452,800—————
2023-12-07$35.50$36.05$35.30$36.00177,800—————
2023-12-06$36.14$36.37$35.42$35.5093,800—————
2023-12-05$36.49$36.59$36.07$36.1282,500—————
2023-12-04$36.55$37.16$36.48$36.69111,200—————
2023-12-01$35.15$36.85$35.08$36.72185,200—————
2023-11-30$34.94$35.90$34.87$35.07200,000—————
2023-11-29$35.38$35.76$34.82$34.9291,800—————
2023-11-28$35.47$35.47$35.07$35.2083,100—————
2023-11-27$35.38$35.55$35.25$35.2968,100—————
2023-11-24$35.54$35.97$35.51$35.6433,600—————
2023-11-22$35.73$36.14$35.50$35.7774,800—————
2023-11-21$35.80$35.80$35.45$35.6978,700—————
2023-11-20$35.52$35.95$35.40$35.68113,100—————
2023-11-17$36.35$36.35$35.67$35.70112,100—————
2023-11-16$36.99$37.04$35.97$36.0175,200—————
2023-11-15$35.61$37.00$35.61$36.83194,500—————
2023-11-14$35.28$36.06$34.83$35.79130,300—————
2023-11-13$35.22$35.22$34.30$34.3580,000—————
2023-11-10$35.72$35.96$35.20$35.2388,900—————
2023-11-09$35.99$36.52$35.66$35.92127,400—————
2023-11-08$36.08$36.27$35.58$35.64196,600—————
2023-11-07$36.29$36.57$36.18$36.2967,700—————
2023-11-06$35.50$36.47$35.50$36.30105,300—————
2023-11-03$36.07$36.65$35.54$35.58140,900—————
2023-11-02$34.97$35.60$34.62$35.55135,800—————
2023-11-01$33.75$35.17$33.57$34.53140,800—————
2023-10-31$32.10$34.69$31.38$33.81241,400—————
2023-10-30$34.79$35.22$34.62$35.0058,400—————
2023-10-27$34.08$34.55$33.85$34.5266,300—————
2023-10-26$34.23$34.85$34.06$34.11165,100—————
2023-10-25$33.74$34.46$33.74$33.96110,600—————
2023-10-24$34.71$34.71$33.16$34.08149,800—————
2023-10-23$36.12$36.12$34.70$34.8081,800—————
2023-10-20$36.55$36.82$36.19$36.3089,100—————
2023-10-19$36.81$37.03$36.29$36.4065,300—————
2023-10-18$37.41$37.59$36.96$37.0054,800—————
2023-10-17$37.77$37.87$37.51$37.6587,000—————
2023-10-16$36.76$37.70$36.74$37.61112,200—————
2023-10-13$36.77$36.77$36.02$36.4542,600—————
2023-10-12$36.92$36.92$35.88$36.4455,700—————
2023-10-11$36.75$36.96$36.55$36.9340,500—————
2023-10-10$37.33$37.49$36.62$36.6454,200—————
2023-10-09$36.75$37.25$36.62$37.1754,200—————
2023-10-06$36.70$37.09$36.04$36.7980,700—————
2023-10-05$36.14$36.74$36.14$36.6667,200—————
2023-10-04$36.11$36.55$35.78$36.4044,000—————
2023-10-03$36.33$36.47$35.91$36.2360,200—————
2023-10-02$36.36$36.65$36.08$36.20104,800—————
2023-09-29$36.78$36.78$35.94$36.25123,400—————
2023-09-28$36.25$36.96$36.25$36.45133,500—————
2023-09-27$35.88$36.44$35.75$36.2559,800—————
2023-09-26$35.89$35.89$35.30$35.5255,300—————
2023-09-25$35.67$36.18$35.50$36.0046,500—————
2023-09-22$36.28$36.57$35.78$35.7884,800—————
2023-09-21$35.98$36.68$35.96$36.2852,600—————
2023-09-20$36.09$36.63$36.09$36.2755,700—————
2023-09-19$35.92$36.11$35.67$35.8640,700—————
2023-09-18$35.32$36.14$35.32$36.0067,900—————
2023-09-15$35.48$35.59$34.96$35.14317,000—————
2023-09-14$34.92$35.49$34.92$35.4573,000—————
2023-09-13$35.03$35.06$34.50$34.7766,500—————
2023-09-12$35.49$35.52$34.88$35.0369,200—————
2023-09-11$35.31$35.72$35.25$35.2673,500—————
2023-09-08$35.02$35.42$34.73$35.3179,200—————
2023-09-07$35.44$35.71$34.91$35.01115,700—————
2023-09-06$35.84$36.10$34.95$35.3678,900—————
2023-09-05$37.60$37.85$35.50$35.66116,700—————
2023-09-01$38.42$38.80$37.90$37.9494,300—————
2023-08-31$37.89$38.69$37.73$38.29111,300—————
2023-08-30$36.97$37.98$36.77$37.92130,800—————
2023-08-29$36.87$37.08$36.50$36.9150,000—————
2023-08-28$36.92$37.35$36.64$36.7758,300—————
2023-08-25$36.23$37.06$36.23$36.8389,600—————
2023-08-24$36.25$36.54$35.88$35.9074,400—————
2023-08-23$36.27$36.71$36.09$36.4651,500—————
2023-08-22$36.39$36.62$35.97$36.3856,600—————
2023-08-21$36.33$36.71$35.68$36.58133,500—————
2023-08-18$35.75$36.82$35.75$36.51179,700—————
2023-08-17$35.22$36.13$35.22$36.0374,000—————
2023-08-16$35.42$36.10$35.18$35.1870,900—————
2023-08-15$34.81$35.46$34.62$35.3278,800—————
2023-08-14$34.53$35.17$33.95$34.8679,500—————
2023-08-11$34.63$35.18$34.24$34.67113,100—————
2023-08-10$34.44$34.78$34.24$34.65101,400—————
2023-08-09$35.50$35.60$34.18$34.33125,700—————
2023-08-08$34.63$35.81$34.17$35.7394,600—————
2023-08-07$35.61$35.87$35.04$35.09132,100—————
2023-08-04$36.02$36.21$35.11$35.73143,800—————
2023-08-03$36.04$37.40$35.58$36.18193,300—————
2023-08-02$35.00$38.01$34.79$36.99404,900—————
2023-08-01$32.25$32.60$31.77$31.89104,300—————
2023-07-31$32.17$32.57$32.15$32.23106,000—————
2023-07-28$32.76$33.06$32.14$32.1771,200—————
2023-07-27$32.74$32.90$32.50$32.7368,800—————
2023-07-26$32.90$33.40$32.55$32.6161,700—————
2023-07-25$32.61$33.28$32.61$33.0752,100—————
2023-07-24$32.31$32.91$32.11$32.8657,600—————
2023-07-21$32.82$32.82$32.34$32.4261,300—————
2023-07-20$32.67$32.77$32.21$32.7661,400—————
2023-07-19$32.39$32.62$32.23$32.5770,500—————
2023-07-18$32.07$32.75$32.01$32.4157,700—————
2023-07-17$31.63$32.35$31.57$32.0764,600—————
2023-07-14$31.70$31.91$31.08$31.8260,200—————
2023-07-13$32.93$32.96$31.70$31.7685,100—————
2023-07-12$32.57$32.95$32.44$32.8187,400—————
2023-07-11$32.65$32.76$32.11$32.1678,800—————
2023-07-10$32.62$33.48$32.34$32.5771,700—————
2023-07-07$31.88$33.11$31.78$32.69180,500—————
2023-07-06$31.37$31.85$30.95$31.7877,500—————
2023-07-05$31.28$31.91$30.56$31.62273,600—————
2023-07-03$31.46$31.83$31.33$31.4163,700—————
2023-06-30$30.97$31.41$30.79$31.32157,400—————
2023-06-29$30.43$31.03$30.39$30.6789,900—————
2023-06-28$30.41$30.54$29.82$30.33174,200—————
2023-06-27$29.91$30.85$29.80$30.51208,900—————
2023-06-26$29.46$30.23$29.46$30.11243,700—————
2023-06-23$29.89$30.18$29.22$29.40227,700—————
2023-06-22$30.38$30.38$29.81$30.1496,800—————
2023-06-21$30.53$30.87$30.26$30.45112,200—————
2023-06-20$31.15$31.19$30.67$30.79119,900—————
2023-06-16$31.48$31.49$30.78$31.26717,000—————
2023-06-15$30.84$31.48$30.54$31.41115,000—————
2023-06-14$32.45$32.79$30.78$30.85169,500—————
2023-06-13$32.31$32.79$32.23$32.43112,500—————
2023-06-12$32.85$33.04$32.35$32.37164,400—————
2023-06-09$32.89$33.16$32.22$32.76119,300—————
2023-06-08$32.27$33.16$32.14$33.07152,700—————
2023-06-07$31.73$32.72$31.73$32.4999,200—————
2023-06-06$30.62$31.96$30.62$31.58136,600—————
2023-06-05$31.18$31.18$30.21$30.59109,600—————
2023-06-02$30.12$31.47$30.03$31.35118,900—————
2023-06-01$30.40$30.62$29.67$29.75123,900—————
2023-05-31$31.08$31.14$29.96$30.39133,200—————
2023-05-30$31.45$31.54$30.50$31.0898,000—————
2023-05-26$31.77$31.99$31.30$31.3857,900—————
2023-05-25$32.20$32.42$31.72$31.8785,800—————
2023-05-24$32.82$32.82$32.38$32.4257,200—————
2023-05-23$32.40$33.36$32.19$32.8994,700—————
2023-05-22$32.74$32.76$32.18$32.3284,200—————
2023-05-19$32.91$33.49$32.41$32.6180,300—————
2023-05-18$32.16$32.74$31.92$32.6380,900—————
2023-05-17$31.25$32.39$31.24$32.3389,300—————
2023-05-16$31.43$31.44$31.12$31.1584,800—————
2023-05-15$31.51$31.87$31.46$31.6974,200—————
2023-05-12$32.07$32.44$31.22$31.4578,300—————
2023-05-11$31.94$32.04$31.67$31.9569,800—————
2023-05-10$32.10$32.26$31.53$32.16107,200—————
2023-05-09$32.57$32.59$31.74$31.8880,100—————
2023-05-08$32.59$32.83$32.14$32.73162,000—————
2023-05-05$32.15$32.45$31.93$32.13124,900—————
2023-05-04$30.69$31.94$29.92$31.72260,400—————
2023-05-03$35.02$35.95$29.93$30.79574,800—————
2023-05-02$36.20$36.43$35.80$36.29102,500—————
2023-05-01$36.08$36.83$36.08$36.6173,300—————
2023-04-28$35.07$36.45$35.07$36.10123,900—————
2023-04-27$35.40$35.57$35.07$35.17102,900—————
2023-04-26$35.23$35.75$35.07$35.4483,600—————
2023-04-25$35.86$36.36$35.07$35.60105,200—————
2023-04-24$33.49$37.29$33.47$36.41298,200—————
2023-04-21$32.85$33.10$32.09$32.6768,700—————
2023-04-20$32.66$32.98$32.49$32.9680,100—————
2023-04-19$32.68$33.02$32.42$32.8778,600—————
2023-04-18$32.92$33.05$32.23$32.7077,200—————
2023-04-17$32.88$33.01$32.40$32.9969,000—————
2023-04-14$33.03$33.34$32.73$32.8771,900—————
2023-04-13$32.43$33.03$32.21$32.9698,800—————
2023-04-12$33.17$33.17$32.33$32.40123,400—————
2023-04-11$33.17$33.47$32.83$32.8989,900—————
2023-04-10$32.57$33.35$32.57$32.8696,800—————
2023-04-06$31.71$32.83$31.54$32.5691,400—————
2023-04-05$31.56$31.84$31.22$31.58126,200—————
2023-04-04$33.34$33.34$31.65$31.87132,400—————
2023-04-03$33.49$33.81$32.66$33.47136,800—————
2023-03-31$33.33$33.58$32.97$33.42194,500—————
2023-03-30$33.67$33.78$32.90$33.2280,600—————
2023-03-29$33.53$33.67$33.14$33.52110,600—————
2023-03-28$33.36$33.93$33.16$33.2768,700—————
2023-03-27$33.09$33.65$32.91$33.5288,000—————
2023-03-24$32.37$33.08$32.18$32.7382,100—————
2023-03-23$33.53$33.82$32.50$32.6277,000—————
2023-03-22$33.80$34.23$33.45$33.5078,800—————
2023-03-21$33.78$34.32$33.66$33.76116,500—————
2023-03-20$32.86$33.80$32.86$33.24105,800—————
2023-03-17$32.69$33.02$31.32$32.46409,400—————
2023-03-16$32.61$33.31$32.14$33.11110,600—————
2023-03-15$34.31$34.31$32.43$33.01155,200—————
2023-03-14$34.67$35.82$34.67$35.27191,200—————
2023-03-13$34.66$34.94$32.81$34.03174,100—————
2023-03-10$36.48$36.56$35.17$35.4091,200—————
2023-03-09$36.92$36.96$36.35$36.7170,500—————
2023-03-08$36.91$37.02$36.27$36.8865,900—————
2023-03-07$37.15$37.15$36.43$36.9299,800—————
2023-03-06$38.90$38.90$36.77$37.24289,100—————
2023-03-03$38.75$39.40$38.55$38.91106,800—————
2023-03-02$38.53$38.62$38.01$38.55135,400—————
2023-03-01$38.42$38.86$38.32$38.83156,000—————
2023-02-28$38.16$38.62$38.16$38.59156,200—————
2023-02-27$37.97$38.31$37.93$38.2394,600—————
2023-02-24$37.56$37.84$37.01$37.83212,000—————
2023-02-23$37.40$38.07$37.01$38.03138,400—————
2023-02-22$35.66$37.42$35.66$37.34172,100—————
2023-02-21$36.46$36.46$35.37$35.52188,400—————
2023-02-17$37.36$37.50$36.52$36.73204,200—————
2023-02-16$36.57$37.52$36.48$37.30195,400—————
2023-02-15$35.20$37.24$32.02$37.03541,900—————
2023-02-14$36.96$37.49$36.77$36.77188,900—————
2023-02-13$36.99$37.55$36.34$37.10115,400—————
2023-02-10$36.43$37.37$36.04$36.7293,500—————
2023-02-09$37.85$38.00$36.26$36.4499,300—————
2023-02-08$38.18$38.18$37.15$37.6159,900—————
2023-02-07$39.18$39.34$37.99$38.3188,700—————
2023-02-06$39.50$39.76$39.09$39.3696,500—————
2023-02-03$38.90$40.08$38.74$39.7098,500—————
2023-02-02$38.74$39.03$38.49$38.9885,500—————
2023-02-01$38.48$39.24$38.03$38.7591,200—————
2023-01-31$37.57$38.93$37.57$38.6193,500—————
2023-01-30$36.83$37.79$36.83$37.2869,100—————
2023-01-27$36.79$37.47$36.66$36.9871,700—————
2023-01-26$36.74$37.25$36.23$36.7984,400—————
2023-01-25$34.76$36.66$34.65$36.56118,400—————
2023-01-24$34.51$35.03$34.46$34.7660,600—————
2023-01-23$34.53$35.03$34.15$34.4369,100—————
2023-01-20$35.88$36.02$34.27$34.60121,200—————
2023-01-19$35.27$35.91$34.86$35.6382,300—————
2023-01-18$35.56$35.62$35.11$35.3144,400—————
2023-01-17$36.31$36.43$35.18$35.3588,900—————
2023-01-13$35.51$36.57$35.51$36.5667,000—————
2023-01-12$35.40$36.13$35.27$35.9294,300—————
2023-01-11$34.77$35.34$34.50$35.2498,100—————
2023-01-10$36.29$36.31$34.50$34.81117,200—————
2023-01-09$37.33$37.76$36.53$36.6275,200—————
2023-01-06$37.06$37.80$36.82$37.1967,100—————
2023-01-05$36.86$37.35$36.39$36.9146,500—————
2023-01-04$37.03$37.66$36.62$37.0553,000—————
2023-01-03$37.60$37.62$36.24$36.86120,300—————
2022-12-30$37.74$37.95$37.49$37.8139,700—————
2022-12-29$37.57$38.23$37.57$37.9244,000—————
2022-12-28$37.78$37.90$37.34$37.4045,900—————
2022-12-27$37.15$37.94$36.97$37.8342,600—————
2022-12-23$36.72$37.23$36.56$37.1439,300—————
2022-12-22$37.80$37.80$36.40$36.8894,000—————
2022-12-21$37.74$38.29$37.51$37.9876,500—————
2022-12-20$37.36$37.87$37.10$37.5753,200—————
2022-12-19$36.74$37.57$36.74$37.24101,700—————
2022-12-16$37.38$37.90$37.13$37.67327,800—————
2022-12-15$39.19$39.27$37.58$37.7287,800—————
2022-12-14$39.30$40.47$39.30$39.6163,400—————
2022-12-13$39.64$40.65$39.16$39.6798,300—————
2022-12-12$39.18$39.31$38.55$38.9353,500—————
2022-12-09$39.45$39.88$38.98$39.1975,200—————
2022-12-08$39.58$39.58$39.10$39.4754,800—————
2022-12-07$39.03$39.95$39.03$39.4283,000—————
2022-12-06$38.31$39.10$38.07$39.02189,000—————
2022-12-05$38.97$39.14$38.10$38.2580,900—————
2022-12-02$38.97$39.54$38.57$39.2582,000—————
2022-12-01$39.25$39.78$38.98$39.3786,000—————
2022-11-30$38.48$39.09$37.97$39.03126,000—————
2022-11-29$37.61$38.63$37.53$38.5270,100—————
2022-11-28$39.15$39.22$37.55$37.6284,300—————
2022-11-25$39.10$39.83$39.10$39.4744,800—————
2022-11-23$38.90$39.08$38.44$38.9951,400—————
2022-11-22$38.80$39.24$38.65$38.9568,700—————
2022-11-21$38.28$38.98$38.19$38.5358,400—————
2022-11-18$39.31$39.31$38.10$38.2881,900—————
2022-11-17$37.77$38.66$37.45$38.5496,000—————
2022-11-16$37.62$37.96$37.05$37.5874,200—————
2022-11-15$37.69$38.72$37.33$37.50105,500—————
2022-11-14$37.72$38.51$37.18$37.3275,900—————
2022-11-11$38.68$39.26$37.66$37.7689,600—————
2022-11-10$37.89$39.28$37.89$38.8285,600—————
2022-11-09$38.45$38.47$37.44$37.5449,700—————
2022-11-08$38.62$39.59$38.13$38.4592,400—————
2022-11-07$39.03$39.31$37.85$38.5393,100—————
2022-11-04$37.57$39.22$37.32$39.02116,300—————
2022-11-03$37.95$38.27$36.92$36.93152,900—————
2022-11-02$36.47$39.00$35.64$38.25299,700—————
2022-11-01$42.17$42.35$36.03$37.00645,900—————
2022-10-31$43.16$45.00$42.97$44.48196,700—————
2022-10-28$43.34$43.58$42.36$43.57108,600—————
2022-10-27$42.35$43.79$42.35$43.1593,400—————
2022-10-26$42.43$43.55$42.07$42.35105,600—————
2022-10-25$41.91$42.88$41.91$42.15122,500—————
2022-10-24$42.17$42.48$41.38$42.1287,000—————
2022-10-21$40.04$42.38$40.04$41.96240,000—————
2022-10-20$39.57$40.66$39.27$39.68123,700—————
2022-10-19$40.33$40.76$39.21$39.8057,500—————
2022-10-18$39.99$41.03$39.73$40.80144,100—————
2022-10-17$38.95$39.75$38.95$39.5487,000—————
2022-10-14$39.15$39.27$38.38$38.4582,700—————
2022-10-13$37.80$39.16$37.39$39.0874,900—————
2022-10-12$38.36$38.50$37.83$38.21102,900—————
2022-10-11$38.58$39.17$37.90$38.3697,900—————
2022-10-10$38.27$39.02$38.17$38.8256,100—————
2022-10-07$39.01$39.01$38.02$38.1757,100—————
2022-10-06$39.45$39.69$39.01$39.2582,100—————
2022-10-05$39.02$39.87$38.92$39.4985,800—————
2022-10-04$39.55$39.86$39.27$39.4697,100—————
2022-10-03$38.14$39.53$38.14$39.03139,900—————
2022-09-30$37.52$38.00$37.33$37.60124,400—————
2022-09-29$37.57$37.70$36.34$37.61115,700—————
2022-09-28$37.80$38.36$37.12$37.9991,500—————
2022-09-27$37.75$38.10$36.94$37.43100,900—————
2022-09-26$38.10$38.61$37.15$37.40109,300—————
2022-09-23$38.70$38.73$37.80$38.37121,000—————
2022-09-22$39.03$39.59$38.66$39.08112,000—————
2022-09-21$40.81$40.81$39.07$39.27148,900—————
2022-09-20$40.13$40.84$39.71$40.5576,300—————
2022-09-19$39.76$40.92$39.54$40.70120,600—————
2022-09-16$40.18$40.97$39.10$40.11672,000—————
2022-09-15$40.48$40.96$39.47$40.08108,500—————
2022-09-14$40.79$40.98$40.19$40.5991,800—————
2022-09-13$41.53$41.77$40.55$40.9483,100—————
2022-09-12$42.26$43.00$41.80$42.2379,100—————
2022-09-09$42.37$43.32$42.11$42.3092,400—————
2022-09-08$42.32$42.91$41.24$42.2285,300—————
2022-09-07$41.17$42.72$41.17$42.67130,400—————
2022-09-06$42.18$42.18$39.11$41.05177,800—————
2022-09-02$42.71$43.33$41.89$42.2184,700—————
2022-09-01$42.47$42.74$41.83$42.61123,100—————
2022-08-31$43.24$43.76$42.26$42.54184,100—————
2022-08-30$43.89$44.31$43.02$43.5788,900—————
2022-08-29$44.47$44.75$43.63$43.9174,500—————
2022-08-26$44.19$45.19$43.84$44.82111,100—————
2022-08-25$43.54$44.35$43.50$44.1386,800—————
2022-08-24$44.38$44.76$43.72$43.8754,800—————
2022-08-23$44.86$45.11$44.26$44.3891,500—————
2022-08-22$44.63$44.92$44.19$44.5964,500—————
2022-08-19$45.56$45.66$44.58$44.9861,500—————
2022-08-18$45.95$46.00$45.15$45.7073,400—————
2022-08-17$45.47$46.22$44.74$45.9787,400—————
2022-08-16$43.78$46.48$42.00$45.74168,600—————
2022-08-15$45.58$45.70$44.68$45.21105,500—————
2022-08-12$44.20$45.87$43.87$45.87150,500—————
2022-08-11$43.05$44.19$43.05$43.74161,100—————
2022-08-10$43.18$43.82$42.06$42.61143,200—————
2022-08-09$42.62$43.50$41.96$42.50162,000—————
2022-08-08$44.78$45.00$42.23$42.63299,200—————
2022-08-05$41.90$43.34$41.41$43.22121,800—————
2022-08-04$41.89$43.12$41.03$41.90152,600—————
2022-08-03$40.01$46.34$39.68$41.51582,600—————
2022-08-02$36.22$36.22$34.75$34.8052,500—————
2022-08-01$35.27$36.43$35.22$35.9996,700—————
2022-07-29$36.16$36.31$35.55$35.7055,800—————
2022-07-28$36.24$36.46$35.60$36.2937,900—————
2022-07-27$35.67$36.38$35.40$36.1673,000—————
2022-07-26$35.99$35.99$34.90$35.3773,200—————
2022-07-25$35.50$36.19$35.42$35.8547,300—————
2022-07-22$35.64$35.74$34.71$35.4242,700—————
2022-07-21$35.40$35.75$34.99$35.7064,400—————
2022-07-20$35.71$36.15$35.24$35.9155,300—————
2022-07-19$35.14$36.49$35.14$35.9368,500—————
2022-07-18$36.12$36.35$34.80$34.9652,600—————
2022-07-15$35.26$36.06$34.44$35.5985,100—————
2022-07-14$33.75$34.94$33.35$34.8567,900—————
2022-07-13$33.45$34.56$33.38$34.0499,100—————
2022-07-12$33.70$34.82$33.70$33.97137,400—————
2022-07-11$33.55$33.77$32.85$33.7468,600—————
2022-07-08$33.95$34.46$33.10$33.5691,200—————
2022-07-07$33.32$34.35$33.32$33.68116,000—————
2022-07-06$35.04$35.30$32.91$33.1388,500—————
2022-07-05$34.00$34.47$32.67$34.47104,300—————
2022-07-01$33.34$34.71$33.34$34.5063,400—————
2022-06-30$33.10$33.98$33.10$33.6370,100—————
2022-06-29$33.19$33.72$32.80$33.5671,100—————
2022-06-28$34.13$34.48$33.12$33.1496,000—————
2022-06-27$33.26$34.40$33.03$33.90150,500—————
2022-06-24$33.07$33.86$32.88$33.01147,800—————
2022-06-23$33.29$33.47$32.65$32.8097,400—————
2022-06-22$32.75$33.67$32.75$33.34111,200—————
2022-06-21$32.63$33.95$32.17$33.07112,100—————
2022-06-17$31.83$33.00$31.46$32.48378,300—————
2022-06-16$32.40$32.58$31.17$31.4498,800—————
2022-06-15$32.51$33.14$31.98$32.8678,900—————
2022-06-14$31.70$32.50$31.56$32.3969,100—————
2022-06-13$32.67$33.08$31.69$31.9495,300—————
2022-06-10$34.23$34.52$33.23$33.2964,800—————
2022-06-09$34.37$34.99$34.37$34.7379,000—————
2022-06-08$35.84$35.92$34.52$34.7364,400—————
2022-06-07$34.70$36.17$34.62$36.0487,500—————
2022-06-06$34.84$35.47$34.80$35.0956,200—————
2022-06-03$34.25$34.90$33.81$34.7990,400—————
2022-06-02$34.05$34.34$33.50$34.2485,200—————
2022-06-01$34.70$34.83$33.83$34.1866,900—————
2022-05-31$34.11$34.81$33.89$34.35251,000—————
2022-05-27$33.37$34.43$33.25$34.3172,400—————
2022-05-26$33.08$33.78$32.89$33.3385,800—————
2022-05-25$32.60$33.41$32.50$32.7157,800—————
2022-05-24$32.10$32.67$31.51$32.6362,200—————
2022-05-23$32.87$32.90$32.08$32.1765,800—————
2022-05-20$32.94$32.94$31.85$32.5288,500—————
2022-05-19$33.36$33.78$32.79$32.82101,700—————
2022-05-18$34.16$34.75$33.17$33.55143,000—————
2022-05-17$33.58$34.82$33.58$34.40107,700—————
2022-05-16$32.72$33.33$32.56$33.1578,800—————
2022-05-13$33.33$33.91$32.94$32.97137,900—————
2022-05-12$32.71$33.43$32.23$33.37142,700—————
2022-05-11$32.92$33.65$32.25$32.6888,000—————
2022-05-10$33.13$33.45$32.15$33.15125,200—————
2022-05-09$31.17$33.47$31.17$33.18158,100—————
2022-05-06$31.73$32.30$30.95$31.30151,600—————
2022-05-05$32.70$32.95$31.45$31.9495,200—————
2022-05-04$32.04$32.99$31.90$32.62183,900—————
2022-05-03$31.71$32.43$31.56$32.25162,800—————
2022-05-02$33.21$33.69$31.09$31.43354,000—————
2022-04-29$30.06$33.99$30.01$33.11450,800—————
2022-04-28$26.83$27.84$26.60$27.45138,400—————
2022-04-27$26.63$27.28$26.49$26.6987,200—————
2022-04-26$26.67$26.98$26.15$26.38102,300—————
2022-04-25$27.06$27.06$26.20$26.9782,800—————
2022-04-22$28.07$28.07$27.12$27.3694,500—————
2022-04-21$28.22$28.35$27.75$27.9394,000—————
2022-04-20$27.80$28.53$27.54$28.05156,700—————
2022-04-19$26.70$27.95$26.70$27.48109,100—————
2022-04-18$26.99$27.34$26.48$26.6466,000—————
2022-04-14$27.24$27.75$27.06$27.1847,600—————
2022-04-13$26.01$27.30$25.97$27.30103,400—————
2022-04-12$25.91$26.23$25.64$25.8396,500—————
2022-04-11$25.87$26.64$25.65$25.6965,400—————
2022-04-08$25.87$26.59$25.75$25.7866,400—————
2022-04-07$26.01$26.01$25.07$25.8097,200—————
2022-04-06$26.84$26.89$25.67$25.91106,900—————
2022-04-05$27.76$27.83$27.09$27.1475,400—————
2022-04-04$28.27$28.27$27.35$27.70121,700—————
2022-04-01$28.20$28.64$27.88$28.26122,100—————
2022-03-31$28.67$29.06$27.86$28.0358,900—————
2022-03-30$28.95$29.35$28.81$28.8561,600—————
2022-03-29$28.54$29.26$28.54$28.99133,000—————
2022-03-28$28.75$28.75$27.98$28.25135,600—————
2022-03-25$29.00$29.37$28.58$28.7582,200—————
2022-03-24$29.20$29.35$28.95$29.0060,600—————
2022-03-23$29.62$29.68$29.12$29.2084,500—————
2022-03-22$30.26$30.32$29.41$29.5957,100—————
2022-03-21$30.41$30.79$29.89$30.0775,900—————
2022-03-18$30.14$30.67$29.84$30.41164,900—————
2022-03-17$29.12$30.19$29.11$30.14104,100—————
2022-03-16$29.27$29.40$28.41$29.12124,600—————
2022-03-15$29.59$29.72$28.91$29.1360,300—————
2022-03-14$29.30$29.71$28.78$29.4144,400—————
2022-03-11$29.10$29.48$28.74$29.2554,500—————
2022-03-10$28.59$29.50$28.41$28.9989,300—————
2022-03-09$28.88$29.24$28.45$29.1078,500—————
2022-03-08$28.18$28.98$27.84$28.4583,100—————
2022-03-07$29.05$29.30$28.15$28.4081,500—————
2022-03-04$28.70$29.53$28.65$29.4351,100—————
2022-03-03$28.62$29.18$28.27$29.1466,000—————
2022-03-02$28.10$28.84$28.00$28.6268,800—————
2022-03-01$28.76$29.18$27.67$27.9997,600—————
2022-02-28$28.74$29.07$28.38$28.8389,600—————
2022-02-25$28.95$29.47$28.73$28.92108,200—————
2022-02-24$28.26$29.05$27.79$28.87112,000—————
2022-02-23$30.21$30.35$28.61$28.9197,000—————
2022-02-22$29.67$30.92$29.67$29.96140,900—————
2022-02-18$29.07$30.10$28.90$29.71181,900—————
2022-02-17$27.53$29.31$27.49$29.08171,700—————
2022-02-16$29.01$29.81$25.51$28.00717,600—————
2022-02-15$32.29$33.69$32.29$33.1781,600—————
2022-02-14$31.77$32.33$31.51$32.0865,900—————
2022-02-11$31.38$31.80$31.18$31.6152,500—————
2022-02-10$31.30$32.38$30.98$31.2170,300—————
2022-02-09$32.15$32.58$31.53$31.6555,900—————
2022-02-08$30.77$32.03$30.72$31.9661,500—————
2022-02-07$30.96$31.31$30.52$30.6263,900—————
2022-02-04$30.82$31.46$30.31$31.1982,700—————
2022-02-03$31.02$31.99$31.00$31.2057,400—————
2022-02-02$31.95$32.03$31.28$31.46108,000—————
2022-02-01$31.97$32.39$31.58$31.98100,900—————
2022-01-31$31.53$31.70$30.33$31.62113,600—————
2022-01-28$30.89$31.67$30.05$31.6080,100—————
2022-01-27$31.20$31.91$30.89$30.9754,200—————
2022-01-26$33.01$33.27$30.78$31.24100,000—————
2022-01-25$32.25$33.19$31.49$32.7686,800—————
2022-01-24$32.38$32.88$31.47$32.73129,800—————
2022-01-21$33.84$34.51$32.40$32.48118,100—————
2022-01-20$34.69$35.48$33.87$33.9788,300—————
2022-01-19$35.19$35.75$34.70$34.7453,000—————
2022-01-18$36.26$36.26$34.61$35.28105,200—————
2022-01-14$36.52$37.14$36.44$36.6268,400—————
2022-01-13$36.98$37.56$36.59$36.7749,500—————
2022-01-12$36.02$36.89$35.89$36.6673,300—————
2022-01-11$36.88$36.88$36.11$36.1357,600—————
2022-01-10$36.57$37.27$36.22$37.0377,100—————
2022-01-07$37.60$37.86$36.83$36.8676,400—————
2022-01-06$38.24$38.88$37.51$37.6179,900—————
2022-01-05$37.66$38.78$37.66$38.1783,500—————
2022-01-04$37.26$38.07$37.15$37.7687,100—————
2022-01-03$37.13$37.58$36.53$37.0266,600—————
2021-12-31$37.13$37.21$36.49$36.6767,800—————
2021-12-30$37.21$37.71$36.76$37.4256,500—————
2021-12-29$36.67$37.07$36.12$36.90122,700—————
2021-12-28$36.69$37.58$36.55$36.6076,500—————
2021-12-27$36.35$37.00$35.98$36.9184,800—————
2021-12-23$36.38$36.68$35.59$36.0680,000—————
2021-12-22$35.83$36.68$35.16$36.15105,400—————
2021-12-21$35.49$36.80$35.30$35.50135,000—————
2021-12-20$39.60$39.60$34.96$35.27451,400—————
2021-12-17$40.28$40.90$39.64$39.86442,700—————
2021-12-16$40.94$41.46$40.15$40.38108,700—————
2021-12-15$39.26$41.32$39.10$41.11115,600—————
2021-12-14$40.43$40.82$39.22$39.41119,000—————
2021-12-13$41.06$41.09$40.49$40.6686,200—————
2021-12-10$41.60$41.60$40.88$41.1767,800—————
2021-12-09$41.74$41.96$41.20$41.6247,700—————
2021-12-08$43.10$43.64$42.21$42.2380,600—————
2021-12-07$43.00$43.67$43.00$43.2586,400—————
2021-12-06$42.28$42.87$42.04$42.7774,300—————
2021-12-03$41.18$42.16$41.01$42.0292,800—————
2021-12-02$40.60$41.70$40.32$41.4573,700—————
2021-12-01$40.45$42.17$40.17$40.21106,900—————
2021-11-30$40.39$40.74$39.80$40.25100,300—————
2021-11-29$41.42$41.93$40.94$41.0089,000—————
2021-11-26$41.77$41.77$40.01$41.6288,000—————
2021-11-24$42.15$43.31$42.15$42.6660,100—————
2021-11-23$42.60$43.05$42.44$42.5586,300—————
2021-11-22$41.79$43.36$41.70$42.5382,200—————
2021-11-19$40.70$41.80$40.30$41.7087,200—————
2021-11-18$41.68$41.71$40.40$40.7788,500—————
2021-11-17$41.47$43.50$41.28$41.84238,100—————
2021-11-16$40.68$41.67$40.68$41.4771,800—————
2021-11-15$39.27$40.68$39.11$40.54109,200—————
2021-11-12$38.79$39.39$38.50$39.0897,800—————
2021-11-11$38.28$39.50$38.28$39.2073,400—————
2021-11-10$37.49$38.29$37.43$38.2351,700—————
2021-11-09$38.05$38.08$37.43$37.5285,800—————
2021-11-08$38.83$39.23$37.57$38.30118,300—————
2021-11-05$39.28$39.87$38.53$38.59116,000—————
2021-11-04$41.47$41.47$38.96$39.09142,300—————
2021-11-03$43.87$43.87$41.04$41.44240,300—————
2021-11-02$41.22$41.61$40.27$40.66106,500—————
2021-11-01$41.90$42.00$40.91$41.26142,700—————
2021-10-29$42.38$42.79$41.66$41.8384,300—————
2021-10-28$41.61$42.45$41.61$42.2557,200—————
2021-10-27$42.06$42.34$41.01$41.60129,600—————
2021-10-26$42.38$43.08$41.78$42.28165,200—————
2021-10-25$43.24$43.55$42.34$42.59295,600—————
2021-10-22$44.47$44.62$43.00$43.37199,400—————
2021-10-21$41.75$44.73$41.75$44.01489,700—————
2021-10-20$38.03$41.80$38.03$41.69711,200—————
2021-10-19$36.68$36.82$35.85$36.27122,500—————
2021-10-18$36.53$37.79$36.00$36.6384,600—————
2021-10-15$38.62$38.62$36.62$36.66116,600—————
2021-10-14$38.96$39.08$37.81$37.9882,600—————
2021-10-13$39.25$39.25$38.55$38.8276,800—————
2021-10-12$39.42$40.05$39.23$39.39116,400—————
2021-10-11$38.64$39.73$38.55$39.46112,100—————
2021-10-08$39.17$39.81$38.59$38.69104,000—————
2021-10-07$39.43$40.07$39.13$39.33142,900—————
2021-10-06$39.36$39.36$38.18$39.31126,400—————
2021-10-05$38.92$40.06$38.27$39.82266,000—————
2021-10-04$38.26$39.09$38.12$39.0477,500—————
2021-10-01$38.38$38.67$38.02$38.29141,600—————
2021-09-30$38.50$38.77$38.02$38.33141,100—————
2021-09-29$36.98$38.41$36.98$38.35186,300—————
2021-09-28$37.10$37.96$36.66$36.9496,900—————
2021-09-27$36.59$38.18$36.09$37.01150,300—————
2021-09-24$35.98$36.76$35.57$36.36121,700—————
2021-09-23$35.48$36.42$35.25$35.9491,300—————
2021-09-22$35.00$35.73$34.97$35.25118,600—————
2021-09-21$34.17$34.97$33.84$34.9399,800—————
2021-09-20$32.85$34.24$32.85$34.10134,700—————
2021-09-17$33.55$33.96$32.99$33.54427,800—————
2021-09-16$33.62$33.72$33.00$33.45150,200—————
2021-09-15$32.86$33.72$32.69$33.59130,300—————
2021-09-14$34.00$34.00$32.34$33.02321,200—————
2021-09-13$33.90$34.01$32.98$33.87117,600—————
2021-09-10$34.00$34.04$33.42$33.89113,700—————
2021-09-09$34.11$34.55$33.87$33.91111,300—————
2021-09-08$33.92$34.56$33.81$34.2371,700—————
2021-09-07$34.30$34.87$33.99$34.13104,500—————
2021-09-03$33.54$34.32$33.30$34.3076,400—————
2021-09-02$33.55$33.89$33.50$33.7579,100—————
2021-09-01$32.59$33.71$32.05$33.38100,200—————
2021-08-31$32.60$32.86$32.17$32.4969,600—————
2021-08-30$33.07$33.07$32.32$32.4364,200—————
2021-08-27$32.27$33.23$32.27$32.75100,500—————
2021-08-26$32.37$32.87$31.98$32.2759,500—————
2021-08-25$31.48$32.81$31.41$32.6481,500—————
2021-08-24$31.20$31.50$30.86$31.4264,000—————
2021-08-23$31.17$31.40$30.76$30.9089,700—————
2021-08-20$30.99$31.69$30.91$31.3574,700—————
2021-08-19$30.99$31.53$30.50$31.08122,000—————
2021-08-18$31.69$32.19$31.21$31.5190,100—————
2021-08-17$30.95$31.64$30.80$31.5961,800—————
2021-08-16$32.26$32.26$31.31$31.34106,200—————
2021-08-13$32.51$33.12$32.28$32.49125,800—————
2021-08-12$32.52$32.68$31.94$32.5491,700—————
2021-08-11$31.91$32.56$31.34$32.38123,900—————
2021-08-10$31.59$32.11$30.83$32.0594,900—————
2021-08-09$31.36$31.90$30.94$31.37179,100—————
2021-08-06$29.98$31.68$29.53$31.36149,900—————
2021-08-05$30.03$30.79$29.42$29.55247,900—————
2021-08-04$28.50$28.92$27.31$27.52105,900—————
2021-08-03$29.04$29.14$28.54$28.9493,300—————
2021-08-02$29.50$30.00$28.73$28.8874,300—————
2021-07-30$29.84$30.12$29.31$29.4964,900—————
2021-07-29$30.12$30.23$29.79$29.8551,800—————
2021-07-28$29.60$30.08$29.10$29.7772,600—————
2021-07-27$29.51$29.93$29.37$29.5758,000—————
2021-07-26$29.29$29.98$29.14$29.6088,400—————
2021-07-23$29.73$29.79$28.75$29.1390,500—————
2021-07-22$29.95$29.95$29.39$29.4570,600—————
2021-07-21$29.28$29.98$29.28$29.9689,400—————
2021-07-20$28.65$29.36$28.57$28.85109,600—————
2021-07-19$28.40$29.09$28.16$28.38157,300—————
2021-07-16$29.10$29.81$28.90$29.12121,900—————
2021-07-15$28.96$28.96$28.16$28.77124,500—————
2021-07-14$29.48$29.78$29.02$29.08118,000—————
2021-07-13$29.76$29.76$29.14$29.3385,500—————
2021-07-12$29.44$29.96$29.14$29.90108,000—————
2021-07-09$29.00$30.01$28.87$29.73132,200—————
2021-07-08$27.97$28.62$27.30$28.60146,000—————
2021-07-07$28.51$28.77$27.95$28.32124,400—————
2021-07-06$28.92$28.92$28.02$28.58116,800—————
2021-07-02$28.98$29.02$28.55$28.8697,300—————
2021-07-01$28.85$29.17$28.63$28.95130,400—————
2021-06-30$27.98$29.01$27.98$28.97149,200—————
2021-06-29$28.28$28.62$28.08$28.1391,300—————
2021-06-28$28.00$28.78$27.75$28.32153,400—————
2021-06-25$28.40$28.65$27.86$27.95302,700—————
2021-06-24$28.51$28.51$28.20$28.4680,800—————
2021-06-23$28.56$28.65$28.36$28.39138,300—————
2021-06-22$28.43$28.70$28.09$28.4973,700—————
2021-06-21$29.02$29.34$28.24$28.42118,800—————
2021-06-18$28.23$28.94$28.23$28.68314,100—————
2021-06-17$28.93$28.93$28.12$28.79154,200—————
2021-06-16$29.23$29.40$28.79$29.0592,500—————
2021-06-15$29.12$29.48$28.75$29.4776,500—————
2021-06-14$29.21$29.88$29.05$29.12171,700—————
2021-06-11$28.15$29.23$28.11$29.23149,000—————
2021-06-10$28.15$28.38$28.05$28.08141,300—————
2021-06-09$28.45$28.45$28.12$28.27125,700—————
2021-06-08$28.60$28.80$28.03$28.56198,800—————
2021-06-07$28.74$29.33$28.48$28.53201,000—————
2021-06-04$28.83$28.88$28.33$28.8389,800—————
2021-06-03$28.68$28.87$28.40$28.80114,200—————
2021-06-02$29.17$29.52$28.72$28.90132,200—————
2021-06-01$28.77$29.34$28.70$29.17163,800—————
2021-05-28$28.68$28.83$28.33$28.53145,700—————
2021-05-27$28.62$29.47$28.62$28.74288,900—————
2021-05-26$28.48$28.70$28.10$28.30135,400—————
2021-05-25$28.25$28.61$27.96$28.31182,300—————
2021-05-24$28.50$28.53$28.12$28.22183,800—————
2021-05-21$29.78$30.13$28.44$28.48129,100—————
2021-05-20$29.61$29.82$28.59$29.53229,100—————
2021-05-19$29.80$30.33$29.11$29.80183,400—————
2021-05-18$30.55$30.95$30.00$30.01117,900—————
2021-05-17$29.67$30.48$29.67$30.39133,200—————
2021-05-14$29.83$29.96$29.55$29.80197,200—————
2021-05-13$29.02$30.07$29.02$29.52278,100—————
2021-05-12$29.49$29.53$28.57$28.90237,500—————
2021-05-11$29.21$29.65$28.54$29.50217,600—————
2021-05-10$31.35$31.94$29.63$29.66231,800—————
2021-05-07$30.68$32.15$30.67$31.32319,200—————
2021-05-06$32.00$32.05$29.79$31.04592,300—————
2021-05-05$34.63$34.70$32.79$33.15238,700—————
2021-05-04$34.44$34.86$33.81$34.49142,800—————
2021-05-03$33.71$34.64$33.61$34.33156,700—————
2021-04-30$33.68$34.17$33.08$33.46167,700—————
2021-04-29$34.48$34.87$33.88$34.26133,500—————
2021-04-28$34.04$34.34$33.75$34.1093,800—————
2021-04-27$34.01$34.38$33.50$33.85108,400—————
2021-04-26$34.00$34.70$33.80$33.90115,400—————
2021-04-23$34.89$34.98$33.62$33.69204,000—————
2021-04-22$35.17$35.21$34.49$34.73119,900—————
2021-04-21$34.38$35.21$34.22$34.9865,200—————
2021-04-20$35.36$35.63$33.71$34.27155,300—————
2021-04-19$36.19$36.83$35.30$35.46136,700—————
2021-04-16$34.90$36.85$34.28$36.11354,700—————
2021-04-15$34.95$35.44$34.40$34.5790,000—————
2021-04-14$34.88$35.90$34.59$34.7591,800—————
2021-04-13$34.91$35.05$34.23$34.72152,700—————
2021-04-12$35.52$35.76$34.68$34.73128,200—————
2021-04-09$35.06$35.63$34.96$35.40122,600—————
2021-04-08$35.16$35.68$34.04$35.10166,800—————
2021-04-07$36.17$36.57$34.41$34.67225,600—————
2021-04-06$37.60$38.09$36.14$36.19102,800—————
2021-04-05$38.09$38.09$37.41$37.65136,700—————
2021-04-01$38.86$38.86$37.46$37.60203,500—————
2021-03-31$37.35$38.37$36.89$37.62113,700—————
2021-03-30$36.59$37.89$36.55$37.2078,600—————
2021-03-29$38.06$38.64$36.55$36.55144,500—————
2021-03-26$37.62$38.60$37.43$38.1480,100—————
2021-03-25$35.91$37.18$35.60$37.05163,200—————
2021-03-24$36.95$38.07$36.17$36.19118,600—————
2021-03-23$37.26$37.77$35.86$36.24118,800—————
2021-03-22$37.92$38.03$36.82$37.9988,000—————
2021-03-19$38.11$39.97$37.25$38.46323,500—————
2021-03-18$39.00$39.96$38.02$38.1898,900—————
2021-03-17$38.79$39.66$38.16$39.1396,100—————
2021-03-16$39.88$40.19$38.02$38.94143,500—————
2021-03-15$40.06$40.41$39.31$40.26103,500—————
2021-03-12$40.60$41.23$39.72$40.54106,400—————
2021-03-11$39.59$40.50$39.42$40.48156,200—————
2021-03-10$39.72$40.60$38.17$39.19287,600—————
2021-03-09$40.33$40.74$39.40$39.51213,000—————
2021-03-08$39.29$40.49$39.18$39.72161,800—————
2021-03-05$37.00$39.43$36.14$39.12251,400—————
2021-03-04$36.14$37.15$35.83$36.33156,600—————
2021-03-03$36.34$37.40$36.13$36.51166,400—————
2021-03-02$35.33$36.78$35.10$36.52208,800—————
2021-03-01$35.76$36.65$34.51$35.61316,600—————
2021-02-26$37.44$38.50$34.60$35.01530,900—————
2021-02-25$43.03$43.42$41.54$41.55103,300—————
2021-02-24$42.24$43.65$42.24$43.0471,700—————
2021-02-23$43.30$43.50$41.24$42.17102,800—————
2021-02-22$42.04$43.98$41.84$43.46151,900—————
2021-02-19$41.09$42.34$41.03$42.30152,700—————
2021-02-18$41.70$42.17$40.39$40.80193,800—————
2021-02-17$42.61$43.58$41.70$42.44114,600—————
2021-02-16$44.70$44.70$42.42$42.99272,200—————
2021-02-12$43.68$45.76$43.68$44.15110,600—————
2021-02-11$44.17$44.49$42.81$43.94100,800—————
2021-02-10$43.89$44.39$42.65$44.00158,500—————
2021-02-09$42.96$45.81$42.76$43.60275,800—————
2021-02-08$41.72$43.30$41.45$42.99294,200—————
2021-02-05$41.63$42.20$40.96$41.51125,600—————
2021-02-04$39.94$41.38$39.55$41.33112,700—————
2021-02-03$39.85$40.23$39.56$39.9095,500—————
2021-02-02$39.87$40.20$39.49$39.8577,300—————
2021-02-01$38.59$39.69$38.30$39.43124,100—————
2021-01-29$38.01$39.11$37.66$38.08105,600—————
2021-01-28$38.96$39.06$37.67$38.16141,800—————
2021-01-27$40.00$40.25$37.07$38.69205,500—————
2021-01-26$41.88$42.43$40.72$40.7371,800—————
2021-01-25$41.53$42.43$40.57$41.30174,600—————
2021-01-22$40.35$41.47$39.56$41.36117,600—————
2021-01-21$41.47$41.78$40.77$40.90140,400—————
2021-01-20$40.88$41.79$40.33$40.6482,600—————
2021-01-19$40.71$41.36$40.06$40.36111,600—————
2021-01-15$40.12$40.59$39.27$40.19108,600—————
2021-01-14$40.61$41.52$40.61$40.7271,800—————
2021-01-13$41.84$41.84$40.18$40.4064,700—————
2021-01-12$40.37$42.00$40.31$41.78132,000—————
2021-01-11$38.90$40.03$38.67$39.8791,400—————
2021-01-08$40.67$40.72$38.05$39.4397,300—————
2021-01-07$42.06$42.77$40.44$40.75116,200—————
2021-01-06$41.00$43.16$40.93$42.11251,700—————
2021-01-05$38.27$40.48$38.27$40.13224,900—————
2021-01-04$38.20$38.65$37.39$38.47119,800—————
2020-12-31$37.35$38.06$36.75$37.7594,200—————
2020-12-30$37.14$37.76$36.99$37.4583,900—————
2020-12-29$37.57$37.77$36.57$36.8898,500—————
2020-12-28$38.00$38.65$37.34$37.55120,600—————
2020-12-24$37.49$37.88$37.20$37.5157,900—————
2020-12-23$37.47$37.83$36.30$37.15114,700—————
2020-12-22$37.11$38.35$36.41$36.81157,500—————
2020-12-21$35.31$35.75$34.10$34.60210,000—————
2020-12-18$37.75$37.87$35.83$35.85318,500—————
2020-12-17$38.01$38.25$37.05$37.56116,800—————
2020-12-16$38.79$38.84$37.36$37.76192,900—————
2020-12-15$37.99$39.42$37.61$38.66463,500—————
2020-12-14$37.33$38.00$36.99$37.76232,300—————
2020-12-11$37.00$37.66$36.89$37.0883,800—————
2020-12-10$36.97$37.57$36.07$37.50104,100—————
2020-12-09$36.50$37.70$36.12$37.20115,800—————
2020-12-08$35.78$36.46$35.06$36.3685,400—————
2020-12-07$36.50$36.54$35.83$36.1484,800—————
2020-12-04$35.78$36.75$35.51$36.57118,800—————
2020-12-03$35.19$35.84$34.61$35.72112,900—————
2020-12-02$36.86$37.09$34.95$35.01166,000—————
2020-12-01$35.68$36.91$35.68$36.86131,400—————
2020-11-30$34.84$35.19$34.32$34.91128,300—————
2020-11-27$35.61$35.89$34.46$34.8462,600—————
2020-11-25$36.50$36.50$35.32$35.6197,500—————
2020-11-24$35.67$37.00$35.60$36.72160,000—————
2020-11-23$38.22$38.37$35.11$35.42170,100—————
2020-11-20$37.40$38.17$36.50$37.91245,900—————
2020-11-19$37.30$38.13$36.73$37.64171,200—————
2020-11-18$38.50$38.73$37.04$37.29186,000—————
2020-11-17$36.68$38.60$36.30$38.43152,700—————
2020-11-16$36.11$37.58$36.05$37.05150,800—————
2020-11-13$35.74$36.29$34.70$35.72157,100—————
2020-11-12$34.55$35.39$34.21$35.28182,900—————
2020-11-11$33.78$34.71$33.00$34.69181,300—————
2020-11-10$32.19$33.95$31.77$33.46186,400—————
2020-11-09$35.31$35.59$31.90$31.92230,100—————
2020-11-06$36.15$36.18$33.29$33.70192,300—————
2020-11-05$34.48$36.97$34.17$36.01297,400—————
2020-11-04$35.50$35.96$32.38$34.09935,000—————
2020-11-03$39.58$40.48$38.86$39.62286,400—————
2020-11-02$37.50$38.99$37.35$38.82117,400—————
2020-10-30$36.97$37.53$35.94$37.1582,800—————
2020-10-29$35.70$37.42$34.70$36.97198,300—————
2020-10-28$35.70$36.59$35.27$36.12152,400—————
2020-10-27$37.86$37.86$36.38$36.39119,700—————
2020-10-26$39.07$39.93$37.29$37.8591,200—————
2020-10-23$39.86$40.13$39.10$39.6865,300—————
2020-10-22$39.74$39.93$38.85$39.6990,100—————
2020-10-21$38.53$40.08$38.48$39.80125,500—————
2020-10-20$37.59$38.81$37.40$38.49182,300—————
2020-10-19$39.99$40.09$37.03$37.16256,000—————
2020-10-16$39.74$41.45$39.74$40.01244,700—————
2020-10-15$39.27$39.88$38.76$39.79121,200—————
2020-10-14$40.72$41.37$39.19$39.65150,000—————
2020-10-13$40.57$41.31$40.32$40.7392,200—————
2020-10-12$40.33$41.53$40.24$41.11132,400—————
2020-10-09$41.03$42.45$40.15$40.48262,400—————
2020-10-08$41.14$41.34$40.55$40.95175,100—————
2020-10-07$39.94$41.55$39.75$40.68308,200—————
2020-10-06$39.58$40.00$38.50$39.19144,500—————
2020-10-05$38.47$39.94$38.00$39.12271,600—————
2020-10-02$37.19$39.08$36.73$38.05144,100—————
2020-10-01$38.24$38.38$37.07$37.83117,300—————
2020-09-30$36.49$38.08$36.24$37.94231,000—————
2020-09-29$36.58$36.58$35.60$36.3589,700—————
2020-09-28$36.13$37.10$35.73$36.5897,200—————
2020-09-25$34.28$36.10$34.21$35.65107,300—————
2020-09-24$34.97$35.01$34.12$34.5099,300—————
2020-09-23$35.08$35.59$34.38$34.85206,100—————
2020-09-22$35.36$35.36$34.40$35.0765,900—————
2020-09-21$35.83$35.94$34.82$35.35222,500—————
2020-09-18$33.01$36.61$32.82$36.55490,800—————
2020-09-17$32.27$32.95$31.55$32.8599,600—————
2020-09-16$31.94$33.57$31.85$32.70142,700—————
2020-09-15$32.05$32.25$31.18$31.8582,100—————
2020-09-14$30.99$32.06$30.78$31.95131,400—————
2020-09-11$31.03$31.29$30.52$30.8483,200—————
2020-09-10$31.59$31.83$30.53$30.84142,700—————
2020-09-09$31.69$32.16$31.08$31.5880,800—————
2020-09-08$32.46$32.61$31.35$31.3690,300—————
2020-09-04$33.47$33.58$31.70$32.67190,800—————
2020-09-03$35.50$35.61$32.61$32.78189,700—————
2020-09-02$35.19$35.90$34.72$35.75151,200—————
2020-09-01$33.50$35.74$33.43$35.19156,000—————
2020-08-31$34.69$34.69$33.59$33.66129,000—————
2020-08-28$34.44$34.89$34.06$34.58132,800—————
2020-08-27$34.50$34.67$32.94$34.26144,600—————
2020-08-26$33.09$34.43$32.42$34.28193,400—————
2020-08-25$34.81$34.87$32.93$32.97130,500—————
2020-08-24$34.08$34.67$33.82$34.67144,900—————
2020-08-21$34.63$35.12$33.28$33.99219,000—————
2020-08-20$35.64$36.22$34.83$35.05220,500—————
2020-08-19$36.61$37.02$35.97$36.00113,200—————
2020-08-18$37.75$37.91$36.13$36.22100,500—————
2020-08-17$38.52$38.96$37.89$38.1978,800—————
2020-08-14$37.78$38.27$36.95$38.25130,300—————
2020-08-13$37.63$38.82$37.46$37.6574,900—————
2020-08-12$39.00$39.13$37.25$37.6393,300—————
2020-08-11$39.15$40.75$38.32$38.57161,100—————
2020-08-10$36.43$40.00$36.40$38.94225,600—————
2020-08-07$36.41$36.58$35.25$36.35142,000—————
2020-08-06$38.99$39.22$36.37$36.40168,200—————
2020-08-05$41.32$41.65$38.02$39.13317,300—————
2020-08-04$37.81$38.44$36.72$38.25157,200—————
2020-08-03$37.01$38.20$36.87$38.16106,500—————
2020-07-31$37.91$37.91$36.07$36.92147,700—————
2020-07-30$38.95$38.95$37.66$37.9195,400—————
2020-07-29$38.56$39.87$38.42$39.58120,600—————
2020-07-28$38.37$38.74$37.91$38.4786,700—————
2020-07-27$37.07$38.91$37.04$38.84135,600—————
2020-07-24$37.42$37.49$36.74$37.0497,300—————
2020-07-23$37.07$37.88$37.06$37.6798,900—————
2020-07-22$37.02$37.89$36.68$37.3191,900—————
2020-07-21$37.51$39.60$37.08$37.59208,100—————
2020-07-20$37.30$37.32$36.29$37.0479,600—————
2020-07-17$37.75$38.02$37.25$37.3796,000—————
2020-07-16$38.05$38.80$37.58$37.7982,400—————
2020-07-15$38.30$39.32$38.06$38.15162,400—————
2020-07-14$36.51$37.50$36.36$37.4983,000—————
2020-07-13$37.47$37.96$36.35$36.53154,500—————
2020-07-10$35.56$37.17$35.37$37.08176,500—————
2020-07-09$36.30$36.56$34.81$35.0894,500—————
2020-07-08$35.52$36.53$35.24$36.4690,800—————
2020-07-07$36.31$36.78$35.41$35.68107,200—————
2020-07-06$36.60$38.13$36.06$36.82173,500—————
2020-07-02$36.32$36.67$35.70$35.9086,200—————
2020-07-01$36.07$36.86$35.45$35.77108,300—————
2020-06-30$35.15$36.17$34.66$36.13117,200—————
2020-06-29$34.06$35.63$34.02$35.39195,800—————
2020-06-26$33.72$34.24$32.48$33.88283,000—————
2020-06-25$33.66$34.18$32.16$34.12142,900—————
2020-06-24$33.24$34.34$33.05$33.53181,000—————
2020-06-23$36.04$36.21$33.66$33.76138,000—————
2020-06-22$35.21$35.53$34.40$35.46130,800—————
2020-06-19$36.00$36.25$34.01$35.28435,900—————
2020-06-18$35.13$36.35$34.34$34.60176,800—————
2020-06-17$35.88$36.32$34.89$35.56128,200—————
2020-06-16$36.86$37.37$35.59$36.04207,300—————
2020-06-15$33.24$35.73$33.01$35.69173,900—————
2020-06-12$35.01$35.75$33.02$34.17182,400—————
2020-06-11$34.96$35.44$32.59$33.93280,700—————
2020-06-10$37.52$38.18$36.29$36.43250,000—————
2020-06-09$37.44$38.83$37.23$37.61296,300—————
2020-06-08$35.00$38.57$34.64$38.48304,500—————
2020-06-05$33.55$33.99$32.39$32.98243,800—————
2020-06-04$31.85$33.01$31.85$32.59234,700—————
2020-06-03$32.59$32.59$31.83$32.00242,900—————
2020-06-02$31.10$33.28$31.10$32.00269,600—————
2020-06-01$29.09$31.60$29.09$31.07272,800—————
2020-05-29$28.98$29.95$28.68$28.97210,500—————
2020-05-28$29.72$29.85$28.90$29.31177,400—————
2020-05-27$29.43$29.96$28.95$29.57119,500—————
2020-05-26$29.70$30.45$28.73$29.06196,600—————
2020-05-22$29.16$29.54$28.57$28.78123,200—————
2020-05-21$29.27$29.89$29.02$29.17124,000—————
2020-05-20$28.68$29.90$28.63$29.56178,200—————
2020-05-19$28.68$28.88$27.96$28.04181,000—————
2020-05-18$29.57$30.17$28.78$28.96164,700—————
2020-05-15$28.27$28.74$27.94$28.24120,300—————
2020-05-14$27.70$29.06$26.72$28.30146,300—————
2020-05-13$27.94$28.82$26.95$28.62226,700—————
2020-05-12$30.00$30.00$28.15$28.23204,500—————
2020-05-11$28.77$30.40$28.59$30.11245,500—————
2020-05-08$28.64$29.40$28.64$29.00214,700—————
2020-05-07$29.69$29.69$27.81$28.58256,700—————
2020-05-06$27.01$29.63$26.50$28.92636,800—————
2020-05-05$24.08$24.87$23.25$24.55294,400—————
2020-05-04$23.56$24.00$22.77$23.87208,700—————
2020-05-01$23.22$23.35$21.79$22.77157,000—————
2020-04-30$24.72$24.88$23.81$23.94156,600—————
2020-04-29$25.00$25.75$24.82$25.34216,900—————
2020-04-28$23.55$24.54$23.11$24.43153,300—————
2020-04-27$21.91$23.24$21.91$22.76128,200—————
2020-04-24$22.67$22.87$21.35$21.65117,700—————
2020-04-23$20.25$22.49$20.25$22.15198,300—————
2020-04-22$21.61$22.14$20.16$20.23188,300—————
2020-04-21$19.29$20.88$19.29$20.78180,000—————
2020-04-20$18.84$20.03$18.60$19.83144,700—————
2020-04-17$19.27$20.23$18.35$19.41230,100—————
2020-04-16$19.88$19.95$18.02$19.01239,500—————
2020-04-15$19.77$20.57$19.00$20.20125,500—————
2020-04-14$21.58$21.60$19.86$20.58198,000—————
2020-04-13$20.97$21.18$19.71$20.75138,200—————
2020-04-09$20.64$21.82$20.50$21.01149,600—————
2020-04-08$18.44$20.59$18.11$20.10171,900—————
2020-04-07$17.73$18.85$17.19$18.00169,800—————
2020-04-06$17.16$17.81$16.72$17.13237,500—————
2020-04-03$17.22$17.31$15.87$16.47219,300—————
2020-04-02$17.54$18.85$16.93$17.28248,300—————
2020-04-01$20.75$21.36$17.50$17.75273,100—————
2020-03-31$20.85$22.29$20.66$21.81192,900—————
2020-03-30$21.63$21.63$20.31$20.96214,200—————
2020-03-27$20.28$22.13$19.46$21.40158,800—————
2020-03-26$21.26$22.77$19.96$21.02261,700—————
2020-03-25$25.04$25.20$21.05$21.26292,600—————
2020-03-24$25.60$26.47$23.98$24.83397,300—————
2020-03-23$20.41$24.87$18.56$24.60497,100—————
2020-03-20$17.37$20.71$16.28$20.01422,300—————
2020-03-19$13.92$18.08$11.88$16.93524,300—————
2020-03-18$19.32$19.78$13.50$13.50378,800—————
2020-03-17$19.12$21.20$18.39$20.31326,100—————
2020-03-16$15.50$19.30$15.17$19.00269,400—————
2020-03-13$19.17$19.46$17.22$18.86444,800—————
2020-03-12$20.99$20.99$17.34$17.91308,000—————
2020-03-11$23.96$23.96$21.83$22.57197,900—————
2020-03-10$24.99$25.02$22.82$24.84190,600—————
2020-03-09$25.39$25.39$23.58$24.00210,800—————
2020-03-06$26.47$27.38$25.56$26.39198,500—————
2020-03-05$28.13$28.57$26.99$27.47172,900—————
2020-03-04$29.41$29.69$27.97$29.05147,800—————
2020-03-03$29.16$30.23$28.03$28.67197,500—————
2020-03-02$27.34$29.51$27.28$29.18205,300—————
2020-02-28$28.22$29.25$25.87$27.27385,300—————
2020-02-27$29.50$31.49$28.77$28.92727,300—————
2020-02-26$26.51$27.14$26.12$27.00186,200—————
2020-02-25$28.56$28.56$25.90$26.25278,400—————
2020-02-24$28.23$28.54$27.67$28.43119,800—————
2020-02-21$28.74$29.40$28.42$29.1194,200—————
2020-02-20$27.73$29.34$27.73$28.74137,500—————
2020-02-19$27.09$27.86$26.90$27.81109,500—————
2020-02-18$27.19$27.30$26.57$27.0989,400—————
2020-02-14$27.14$27.22$26.48$27.1891,600—————
2020-02-13$26.88$27.32$26.67$27.0996,400—————
2020-02-12$28.30$28.64$27.00$27.06111,400—————
2020-02-11$28.68$29.50$27.96$28.04149,800—————
2020-02-10$28.01$28.70$27.75$28.49163,400—————
2020-02-07$27.79$28.41$27.47$28.05138,800—————
2020-02-06$29.45$29.83$27.50$27.95244,800—————
2020-02-05$28.81$29.86$28.74$29.67238,900—————
2020-02-04$28.51$28.82$27.57$28.51190,800—————
2020-02-03$28.33$28.89$27.81$28.26189,800—————
2020-01-31$28.20$28.44$27.56$28.20162,900—————
2020-01-30$28.12$28.94$27.43$28.30191,700—————
2020-01-29$25.28$28.61$24.50$28.32636,600—————
2020-01-28$22.85$22.93$21.90$22.2965,700—————
2020-01-27$22.14$22.93$22.00$22.6789,700—————
2020-01-24$23.13$23.13$22.43$22.68122,700—————
2020-01-23$22.70$23.30$22.08$23.02138,600—————
2020-01-22$23.02$23.02$22.49$22.81117,000—————
2020-01-21$22.42$23.29$22.29$23.03152,500—————
2020-01-17$22.20$22.71$21.90$22.67140,800—————
2020-01-16$21.25$22.15$21.25$22.15119,000—————
2020-01-15$20.02$21.24$19.54$21.15154,600—————
2020-01-14$19.90$21.14$19.70$20.00185,000—————
2020-01-13$18.77$19.48$18.54$19.40107,700—————
2020-01-10$18.95$18.99$18.46$18.7599,500—————
2020-01-09$19.49$19.50$18.92$18.93131,900—————
2020-01-08$19.50$19.98$19.14$19.3188,300—————
2020-01-07$20.23$20.35$19.31$19.49139,500—————
2020-01-06$20.55$20.94$20.27$20.34136,700—————
2020-01-03$20.68$20.98$20.58$20.76103,700—————
2020-01-02$21.54$21.54$20.61$21.00115,300—————
2019-12-31$21.11$21.74$21.11$21.36117,200—————
2019-12-30$21.34$21.71$21.15$21.1886,900—————
2019-12-27$21.16$21.49$20.94$21.3679,100—————
2019-12-26$21.69$21.78$21.13$21.1668,200—————
2019-12-24$21.21$21.69$21.01$21.6745,900—————
2019-12-23$21.09$21.21$20.53$21.16121,500—————
2019-12-20$21.47$21.70$20.89$21.00364,600—————
2019-12-19$21.41$21.51$21.14$21.3978,900—————
2019-12-18$21.25$21.46$20.86$21.4151,800—————
2019-12-17$20.81$21.50$20.71$21.08100,400—————
2019-12-16$21.10$21.23$20.55$20.94141,300—————
2019-12-13$21.34$21.45$20.67$21.06132,400—————
2019-12-12$21.37$21.87$21.33$21.36172,800—————
2019-12-11$21.89$22.04$21.37$21.3981,300—————
2019-12-10$22.62$22.62$21.62$21.82104,400—————
2019-12-09$22.85$23.19$22.51$22.6292,400—————
2019-12-06$22.93$23.24$22.74$22.95158,500—————
2019-12-05$22.82$23.16$22.30$22.53103,600—————
2019-12-04$22.11$22.94$21.94$22.71215,400—————
2019-12-03$21.28$21.91$21.28$21.85125,200—————
2019-12-02$21.95$22.38$21.50$21.54166,100—————
2019-11-29$21.98$22.23$21.68$21.8932,700—————
2019-11-27$21.60$22.13$21.52$22.01105,400—————
2019-11-26$21.15$21.85$20.92$21.57160,700—————
2019-11-25$19.94$21.13$19.68$21.12138,300—————
2019-11-22$19.35$20.05$19.15$19.85135,700—————
2019-11-21$19.79$19.84$19.15$19.27110,000—————
2019-11-20$19.93$20.12$19.37$19.75229,100—————
2019-11-19$20.80$21.03$20.00$20.02151,400—————
2019-11-18$21.69$21.69$20.73$20.77143,100—————
2019-11-15$21.97$21.97$21.13$21.57147,800—————
2019-11-14$21.87$22.00$21.36$21.74164,700—————
2019-11-13$22.00$22.17$21.57$21.92120,600—————
2019-11-12$21.80$22.55$21.76$22.18207,700—————
2019-11-11$21.25$21.81$20.74$21.80112,400—————
2019-11-08$20.65$21.65$20.54$21.40169,600—————
2019-11-07$20.61$21.09$20.43$20.63166,900—————
2019-11-06$20.02$20.97$19.59$20.43206,400—————
2019-11-05$19.06$20.08$19.06$20.02233,300—————
2019-11-04$18.87$19.52$18.72$18.98197,900—————
2019-11-01$18.61$18.87$18.13$18.51208,000—————
2019-10-31$18.56$18.58$18.10$18.54181,800—————
2019-10-30$18.44$18.82$18.32$18.54191,500—————
2019-10-29$18.62$18.90$18.40$18.63219,800—————
2019-10-28$19.27$19.51$18.83$18.87185,400—————
2019-10-25$18.23$19.67$17.02$19.12373,800—————
2019-10-24$18.63$19.03$18.27$18.50215,300—————
2019-10-23$18.42$18.96$18.42$18.70122,000—————
2019-10-22$18.31$19.24$18.10$18.54188,300—————
2019-10-21$18.14$18.63$17.92$18.30205,700—————
2019-10-18$17.56$18.08$17.56$17.90161,200—————
2019-10-17$16.84$17.86$16.84$17.74207,400—————
2019-10-16$16.04$16.88$16.04$16.81183,800—————
2019-10-15$16.26$16.53$15.92$16.04181,100—————
2019-10-14$16.38$16.42$15.82$16.24187,600—————
2019-10-11$16.50$17.26$16.27$16.42118,500—————
2019-10-10$16.32$16.81$15.82$16.18109,200—————
2019-10-09$17.57$17.57$16.23$16.23177,600—————
2019-10-08$17.95$18.11$17.02$17.35166,200—————
2019-10-07$19.03$19.30$18.14$18.20207,100—————
2019-10-04$20.00$20.00$18.68$19.04185,300—————
2019-10-03$20.52$20.57$19.76$20.00150,000—————
2019-10-02$20.44$20.88$19.93$20.53232,600—————
2019-10-01$21.23$21.52$20.51$20.67153,200—————
2019-09-30$21.17$21.58$20.93$21.12144,800—————
2019-09-27$20.61$21.41$20.46$21.08238,600—————
2019-09-26$19.87$20.81$19.79$20.49169,800—————
2019-09-25$19.20$20.20$19.20$20.07225,800—————
2019-09-24$19.45$19.68$19.19$19.21278,100—————
2019-09-23$18.79$19.62$18.74$19.45234,200—————
2019-09-20$18.53$19.14$18.53$19.00356,900—————
2019-09-19$18.50$19.30$18.30$18.49267,500—————
2019-09-18$17.74$18.54$17.60$18.47254,900—————
2019-09-17$17.63$18.15$17.19$17.88183,400—————
2019-09-16$17.48$17.94$17.39$17.74180,700—————
2019-09-13$17.48$18.00$17.16$17.70201,100—————
2019-09-12$16.18$17.48$15.76$17.44334,400—————
2019-09-11$14.88$16.28$14.55$16.27543,300—————
2019-09-10$14.14$15.34$14.14$14.80586,600—————
2019-09-09$14.42$14.49$13.87$14.15243,100—————
2019-09-06$14.49$14.84$14.16$14.37173,300—————
2019-09-05$14.51$14.90$14.25$14.54420,400—————
2019-09-04$15.13$15.14$14.24$14.24175,600—————
2019-09-03$15.87$15.89$14.91$14.91188,900—————
2019-08-30$16.36$16.63$15.85$16.02109,000—————
2019-08-29$16.03$16.43$16.03$16.26244,900—————
2019-08-28$15.52$16.20$15.52$15.81129,500—————
2019-08-27$16.28$16.28$15.58$15.62152,400—————
2019-08-26$15.85$16.17$15.67$16.13170,400—————
2019-08-23$16.13$16.13$15.55$15.65144,800—————
2019-08-22$16.32$16.52$16.03$16.25153,900—————
2019-08-21$16.66$16.66$16.18$16.3069,400—————
2019-08-20$16.64$16.84$16.24$16.4594,500—————
2019-08-19$16.88$17.09$16.22$16.69176,900—————
2019-08-16$16.60$16.75$16.31$16.60112,900—————
2019-08-15$16.95$16.95$16.22$16.43159,500—————
2019-08-14$17.24$17.50$16.94$16.94107,900—————
2019-08-13$17.60$18.16$17.39$17.65137,900—————
2019-08-12$17.39$17.75$17.24$17.6068,000—————
2019-08-09$17.77$17.89$17.30$17.5697,600—————
2019-08-08$18.49$18.70$17.78$17.81112,000—————
2019-08-07$18.42$18.80$18.25$18.39118,500—————
2019-08-06$19.66$19.87$18.40$18.77201,100—————
2019-08-05$19.33$20.87$18.95$19.61276,100—————
2019-08-02$16.59$20.64$16.59$19.84682,500—————
2019-08-01$17.39$17.85$15.25$16.931,022,800—————
2019-07-31$19.36$20.43$19.36$19.63194,500—————
2019-07-30$18.62$19.73$18.38$19.66479,600—————
2019-07-29$18.90$19.04$18.67$18.76234,400—————
2019-07-26$18.92$18.98$18.56$18.9176,600—————
2019-07-25$18.73$19.00$18.49$18.7481,200—————
2019-07-24$17.86$18.77$17.86$18.7574,500—————
2019-07-23$17.89$18.20$17.74$17.92101,900—————
2019-07-22$18.26$18.50$17.70$17.7675,300—————
2019-07-19$17.83$18.39$17.81$18.2195,700—————
2019-07-18$17.68$17.93$17.42$17.84167,900—————
2019-07-17$18.14$18.14$17.60$17.6686,700—————
2019-07-16$18.28$18.77$18.16$18.1770,000—————
2019-07-15$18.38$18.38$17.72$18.2964,600—————
2019-07-12$18.15$18.83$18.15$18.4599,600—————
2019-07-11$18.36$18.49$17.80$18.13108,500—————
2019-07-10$18.74$18.80$17.77$18.39141,600—————
2019-07-09$19.35$19.96$18.49$18.6289,200—————
2019-07-08$19.62$19.81$19.49$19.6182,800—————
2019-07-05$19.34$20.03$19.30$19.78135,000—————
2019-07-03$19.11$19.52$18.95$19.5046,300—————
2019-07-02$18.95$19.19$18.84$19.00115,100—————
2019-07-01$18.63$19.12$18.61$18.95122,300—————
2019-06-28$17.66$18.55$17.61$18.49199,000—————
2019-06-27$17.35$17.65$17.27$17.65174,300—————
2019-06-26$17.19$17.59$17.00$17.34155,600—————
2019-06-25$17.19$17.58$17.14$17.19317,700—————
2019-06-24$17.80$17.80$17.10$17.14244,400—————
2019-06-21$18.52$18.64$17.67$17.80470,800—————
2019-06-20$19.46$19.46$18.57$18.64206,900—————
2019-06-19$19.23$19.30$18.88$19.17151,600—————
2019-06-18$18.99$19.40$18.76$19.1975,300—————
2019-06-17$18.70$18.94$18.45$18.7885,200—————
2019-06-14$19.36$19.49$18.68$18.6993,600—————
2019-06-13$19.40$19.60$19.12$19.30107,600—————
2019-06-12$18.50$19.31$18.45$19.29201,300—————
2019-06-11$18.66$18.82$18.33$18.5397,900—————
2019-06-10$18.24$18.78$18.22$18.50143,500—————
2019-06-07$18.10$18.45$17.85$18.12240,700—————
2019-06-06$18.03$18.07$17.63$18.00122,800—————
2019-06-05$18.01$18.11$17.58$17.97121,000—————
2019-06-04$16.59$18.25$16.40$18.06205,000—————
2019-06-03$16.13$16.48$16.08$16.32174,200—————
2019-05-31$16.58$16.80$16.05$16.11167,000—————
2019-05-30$17.05$17.40$16.64$16.85118,500—————
2019-05-29$17.50$17.66$16.54$17.04245,800—————
2019-05-28$17.93$18.07$17.71$17.73175,400—————
2019-05-24$17.96$18.04$17.57$17.95162,500—————
2019-05-23$17.54$17.81$17.52$17.80202,100—————
2019-05-22$17.81$18.09$17.58$17.85220,300—————
2019-05-21$17.67$18.14$17.57$17.96132,600—————
2019-05-20$17.50$17.85$17.24$17.65146,400—————
2019-05-17$17.64$17.84$17.54$17.62317,800—————
2019-05-16$17.81$18.05$17.71$17.89127,100—————
2019-05-15$17.67$18.13$17.65$17.8193,500—————
2019-05-14$17.58$18.13$17.58$17.93115,800—————
2019-05-13$17.69$17.89$17.24$17.53214,400—————
2019-05-10$18.24$18.24$17.79$18.09184,900—————
2019-05-09$18.27$18.35$17.70$18.19157,900—————
2019-05-08$18.45$18.84$18.25$18.27147,200—————
2019-05-07$19.22$19.26$18.29$18.45157,100—————
2019-05-06$18.11$19.53$18.11$19.42240,500—————
2019-05-03$17.96$18.15$17.75$18.04476,300—————
2019-05-02$19.15$19.56$17.19$18.01970,100—————
2019-05-01$20.17$20.73$19.79$19.96242,600—————
2019-04-30$20.29$20.59$19.95$20.17143,500—————
2019-04-29$20.25$20.60$20.15$20.29272,400—————
2019-04-26$19.99$20.31$19.88$20.23143,800—————
2019-04-25$20.06$20.47$19.80$19.98101,500—————
2019-04-24$19.91$20.57$19.91$20.15164,400—————
2019-04-23$19.42$19.92$19.23$19.91248,200—————
2019-04-22$19.45$19.67$19.24$19.4696,100—————
2019-04-18$19.50$19.59$19.22$19.55105,600—————
2019-04-17$19.60$19.77$19.28$19.5198,300—————
2019-04-16$19.38$19.79$19.11$19.59176,200—————
2019-04-15$19.40$19.66$19.27$19.50141,300—————
2019-04-12$19.93$20.28$19.34$19.4574,500—————
2019-04-11$19.78$20.09$19.58$19.94208,800—————
2019-04-10$19.80$20.03$19.55$19.78122,700—————
2019-04-09$20.18$20.24$19.64$19.7599,500—————
2019-04-08$20.59$20.88$20.20$20.27104,500—————
2019-04-05$20.70$21.12$20.59$20.73113,400—————
2019-04-04$20.65$21.34$20.51$20.92140,400—————
2019-04-03$21.02$21.12$20.51$20.61170,900—————
2019-04-02$20.39$20.93$20.01$20.82251,900—————
2019-04-01$19.59$20.60$19.57$20.42218,800—————
2019-03-29$19.53$19.74$19.16$19.48305,200—————
2019-03-28$19.57$19.70$19.25$19.50214,900—————
2019-03-27$19.70$19.84$18.98$19.50271,500—————
2019-03-26$19.50$20.02$19.49$19.69294,900—————
2019-03-25$20.32$20.60$18.95$19.35479,700—————
2019-03-22$21.00$21.72$20.07$20.22301,100—————
2019-03-21$21.19$22.01$21.11$21.14192,700—————
2019-03-20$21.70$21.89$20.91$21.30244,500—————
2019-03-19$22.28$22.80$21.80$21.85155,500—————
2019-03-18$22.19$22.36$21.56$22.26350,200—————
2019-03-15$22.67$23.19$22.03$22.20352,800—————
2019-03-14$22.20$22.81$21.12$22.57528,700—————
2019-03-13$25.50$25.73$22.13$22.461,032,100—————
2019-03-12$26.81$26.88$26.24$26.62164,600—————
2019-03-11$26.59$27.00$26.41$26.74110,200—————
2019-03-08$26.90$27.07$26.45$26.59113,000—————
2019-03-07$27.30$27.46$26.69$27.11112,600—————
2019-03-06$27.74$27.96$27.04$27.29129,400—————
2019-03-05$28.03$28.03$27.21$27.80178,100—————
2019-03-04$28.10$28.59$27.48$27.9788,000—————
2019-03-01$28.90$29.16$27.76$28.06202,500—————
2019-02-28$30.38$30.47$28.58$28.60196,000—————
2019-02-27$31.25$31.55$30.21$30.30168,500—————
2019-02-26$33.08$33.34$31.23$31.25153,000—————
2019-02-25$34.11$34.36$33.10$33.1098,400—————
2019-02-22$34.08$34.46$33.61$33.8879,900—————
2019-02-21$34.92$34.92$33.58$33.9596,800—————
2019-02-20$34.10$35.27$33.95$34.96393,700—————
2019-02-19$33.68$34.50$33.68$34.10341,300—————
2019-02-15$33.90$34.38$33.63$33.7597,600—————
2019-02-14$34.20$34.42$33.43$33.4494,500—————
2019-02-13$34.13$35.15$34.13$34.34187,400—————
2019-02-12$33.55$34.13$32.97$33.9957,300—————
2019-02-11$33.02$33.36$32.96$33.3189,000—————
2019-02-08$32.83$33.04$32.34$33.0151,100—————
2019-02-07$32.88$33.25$32.34$32.9958,400—————
2019-02-06$32.81$33.39$32.81$33.0975,100—————
2019-02-05$33.14$33.27$32.71$32.97143,400—————
2019-02-04$33.95$33.95$32.82$33.07115,700—————
2019-02-01$33.71$34.14$33.58$33.98166,000—————
2019-01-31$33.66$33.79$33.10$33.7281,600—————
2019-01-30$33.89$33.90$33.02$33.70115,400—————
2019-01-29$33.52$33.78$33.02$33.6592,500—————
2019-01-28$33.15$34.12$33.15$33.4972,400—————
2019-01-25$32.94$34.56$32.94$33.50140,100—————
2019-01-24$30.62$32.63$30.62$32.59169,300—————
2019-01-23$31.00$31.13$30.34$30.8385,700—————
2019-01-22$30.75$31.88$30.16$30.80149,800—————
2019-01-18$30.17$30.97$29.94$30.82334,400—————
2019-01-17$29.66$30.55$29.66$30.00158,800—————
2019-01-16$29.88$30.39$29.62$29.89228,600—————
2019-01-15$29.75$30.08$29.57$29.8856,400—————
2019-01-14$29.99$30.29$29.75$29.79116,500—————
2019-01-11$30.62$30.88$29.91$30.10288,900—————
2019-01-10$29.50$31.53$29.13$30.75339,900—————
2019-01-09$28.26$29.78$28.21$29.71132,900—————
2019-01-08$28.17$28.21$27.41$28.2072,300—————
2019-01-07$27.07$28.21$26.78$27.6983,000—————
2019-01-04$25.95$27.36$25.85$27.06141,400—————
2019-01-03$25.42$25.97$24.71$25.38110,300—————
2019-01-02$23.97$25.67$23.82$25.49120,800—————
2018-12-31$24.68$24.75$23.70$24.3764,000—————
2018-12-28$24.70$25.30$24.19$24.58106,600—————
2018-12-27$23.58$24.68$23.46$24.65123,500—————
2018-12-26$23.07$23.98$21.98$23.90179,400—————
2018-12-24$24.17$24.17$22.91$22.9779,000—————
2018-12-21$25.54$25.86$24.19$24.24380,900—————
2018-12-20$26.80$27.18$25.35$25.48148,700—————
2018-12-19$27.01$27.73$26.50$26.66101,300—————
2018-12-18$27.15$27.95$26.96$27.0199,900—————
2018-12-17$27.57$28.09$26.66$26.88153,400—————
2018-12-14$27.31$28.22$27.31$27.7165,900—————
2018-12-13$28.22$28.22$27.35$27.50120,300—————
2018-12-12$27.84$28.44$27.64$28.0076,100—————
2018-12-11$28.39$28.62$27.28$27.3366,000—————
2018-12-10$27.15$28.01$26.67$27.91205,900—————
2018-12-07$28.44$28.57$27.17$27.2185,500—————
2018-12-06$28.25$28.68$27.72$28.28119,700—————
2018-12-04$30.56$30.71$28.88$28.96145,800—————
2018-12-03$30.84$31.41$29.76$30.64100,900—————
2018-11-30$30.61$30.99$30.28$30.81150,200—————
2018-11-29$30.31$31.00$30.12$30.73105,300—————
2018-11-28$30.47$30.47$29.39$30.4588,500—————
2018-11-27$29.94$30.47$29.67$30.39100,400—————
2018-11-26$28.24$31.17$27.95$30.17323,700—————
2018-11-23$28.16$28.40$27.88$27.9638,300—————
2018-11-21$28.25$28.79$28.03$28.2576,400—————
2018-11-20$27.92$28.50$27.14$28.16128,100—————
2018-11-19$27.12$28.29$27.10$28.22175,500—————
2018-11-16$26.36$27.12$26.36$27.10113,500—————
2018-11-15$25.70$26.76$25.61$26.50106,300—————
2018-11-14$26.06$26.25$25.45$25.86111,000—————
2018-11-13$25.90$26.53$25.59$25.73140,100—————
2018-11-12$25.53$26.11$24.49$25.63167,900—————
2018-11-09$27.16$27.91$24.75$25.64315,700—————
2018-11-08$27.30$27.30$26.02$26.3274,300—————
2018-11-07$26.10$27.61$25.72$27.45143,400—————
2018-11-06$25.61$26.15$25.06$26.0078,500—————
2018-11-05$26.48$26.48$25.43$25.69133,700—————
2018-11-02$25.53$26.37$25.39$26.35228,900—————
2018-11-01$24.22$25.87$24.22$25.38178,500—————
2018-10-31$24.37$24.38$23.91$24.1495,300—————
2018-10-30$23.40$24.18$23.18$24.14113,700—————
2018-10-29$23.93$24.48$22.98$23.28127,900—————
2018-10-26$24.06$24.06$23.18$23.67197,000—————
2018-10-25$24.35$24.61$24.08$24.31162,000—————
2018-10-24$25.59$25.80$24.16$24.24158,200—————
2018-10-23$26.86$27.60$25.50$25.59228,600—————
2018-10-22$27.24$27.58$27.10$27.27182,200—————
2018-10-19$26.99$27.68$26.99$27.4773,100—————
2018-10-18$26.93$27.55$26.80$27.00105,600—————
2018-10-17$27.14$27.51$26.56$27.1783,500—————
2018-10-16$26.68$27.33$26.08$27.17100,600—————
2018-10-15$26.08$26.73$25.64$26.48109,600—————
2018-10-12$26.85$26.97$25.81$26.14149,000—————
2018-10-11$27.43$28.13$26.32$26.43163,300—————
2018-10-10$28.35$29.11$27.45$27.54177,600—————
2018-10-09$28.69$29.36$28.30$28.32133,600—————
2018-10-08$28.62$28.80$28.31$28.7766,700—————
2018-10-05$29.37$29.37$28.35$28.72117,300—————
2018-10-04$29.73$29.99$29.21$29.30110,800—————
2018-10-03$29.46$29.92$29.27$29.82130,700—————
2018-10-02$29.01$29.77$28.98$29.30161,600—————
2018-10-01$29.83$30.22$28.93$29.0876,700—————
2018-09-28$29.55$29.90$29.25$29.70146,900—————
2018-09-27$30.30$30.60$29.65$29.7091,600—————
2018-09-26$30.35$30.65$30.00$30.1588,000—————
2018-09-25$30.85$30.85$30.00$30.35179,700—————
2018-09-24$31.70$31.70$30.65$30.85100,200—————
2018-09-21$32.40$33.15$31.60$31.75228,900—————
2018-09-20$31.90$32.25$31.15$32.25123,400—————
2018-09-19$31.50$33.55$31.45$32.00185,100—————
2018-09-18$31.00$31.80$30.90$31.6067,500—————
2018-09-17$31.50$31.55$30.60$31.00112,700—————
2018-09-14$30.45$31.60$30.20$31.40143,400—————
2018-09-13$30.15$30.60$30.05$30.4067,100—————
2018-09-12$28.80$30.45$28.65$30.05167,100—————
2018-09-11$29.15$29.20$28.65$28.8562,600—————
2018-09-10$28.65$29.70$28.60$29.20160,400—————
2018-09-07$28.65$28.70$28.20$28.5592,000—————
2018-09-06$29.25$29.50$28.60$28.70126,400—————
2018-09-05$28.65$29.45$28.35$29.35120,400—————
2018-09-04$29.00$29.30$28.35$28.75140,200—————
2018-08-31$28.70$29.05$28.55$29.05152,700—————
2018-08-30$28.45$29.45$28.45$28.90135,400—————
2018-08-29$28.95$28.95$28.41$28.65102,000—————
2018-08-28$29.00$29.55$28.70$28.95130,500—————
2018-08-27$28.75$29.40$28.68$28.8593,500—————
2018-08-24$29.65$29.90$27.80$28.75284,800—————
2018-08-23$31.90$31.99$30.00$30.90312,900—————
2018-08-22$29.70$32.15$29.60$31.85414,600—————
2018-08-21$28.90$29.35$28.35$29.35213,400—————
2018-08-20$28.20$28.70$28.15$28.65210,500—————
2018-08-17$26.85$28.20$26.85$28.00202,500—————
2018-08-16$25.85$27.20$25.83$27.00358,500—————
2018-08-15$25.25$25.80$25.00$25.75152,900—————
2018-08-14$25.20$25.95$25.20$25.4099,400—————
2018-08-13$24.70$25.10$24.50$25.10126,800—————
2018-08-10$25.05$25.10$24.20$24.70116,200—————
2018-08-09$26.45$26.45$25.05$25.10171,300—————
2018-08-08$26.15$26.50$25.70$26.40198,500—————
2018-08-07$25.95$26.90$25.80$26.30300,600—————
2018-08-06$26.05$26.32$25.65$25.95132,400—————
2018-08-03$25.25$26.45$25.15$26.20362,200—————
2018-08-02$23.30$25.90$22.65$25.30470,300—————
2018-08-01$22.60$22.80$21.85$22.45207,400—————
2018-07-31$23.15$23.30$22.25$22.60192,900—————
2018-07-30$21.95$23.20$21.65$23.00255,000—————
2018-07-27$22.40$22.40$21.79$21.90124,900—————
2018-07-26$22.00$22.40$21.55$22.35192,000—————
2018-07-25$22.60$22.60$21.71$21.90224,800—————
2018-07-24$23.20$23.20$22.70$22.80178,700—————
2018-07-23$23.55$23.65$23.15$23.1597,800—————
2018-07-20$23.80$24.30$23.40$23.60171,100—————
2018-07-19$23.70$24.05$23.05$23.75366,800—————
2018-07-18$23.55$23.80$23.25$23.70130,100—————
2018-07-17$23.50$23.97$23.35$23.60111,800—————
2018-07-16$23.50$23.75$23.30$23.55150,900—————
2018-07-13$23.45$23.70$23.25$23.3581,200—————
2018-07-12$24.15$24.15$23.40$23.5099,400—————
2018-07-11$24.05$24.65$23.90$24.00111,600—————
2018-07-10$24.85$25.05$24.05$24.1567,700—————
2018-07-09$24.55$25.50$24.50$24.85199,700—————
2018-07-06$24.55$24.60$24.13$24.5064,000—————
2018-07-05$24.00$24.65$23.45$24.50166,600—————
2018-07-03$23.45$24.33$23.15$23.80185,400—————
2018-07-02$23.00$23.40$22.55$23.35149,700—————
2018-06-29$23.15$23.20$22.85$23.10155,500—————
2018-06-28$23.15$23.25$22.48$23.10226,800—————
2018-06-27$23.35$23.40$23.00$23.15134,600—————
2018-06-26$23.65$23.70$23.25$23.40160,800—————
2018-06-25$23.65$23.70$22.70$23.55232,800—————
2018-06-22$23.50$23.83$23.25$23.60437,000—————
2018-06-21$24.00$24.25$23.25$23.30197,900—————
2018-06-20$23.75$24.18$23.45$24.05132,000—————
2018-06-19$23.40$23.78$23.15$23.60373,600—————
2018-06-18$23.60$23.75$23.30$23.60167,000—————
2018-06-15$24.00$24.08$23.50$23.75159,600—————
2018-06-14$24.00$24.20$23.68$24.05171,900—————
2018-06-13$24.80$24.80$23.83$23.9591,500—————
2018-06-12$24.85$25.40$24.65$24.70177,200—————
2018-06-11$23.75$25.05$23.75$24.90120,700—————
2018-06-08$23.50$24.20$23.30$23.65241,900—————
2018-06-07$23.70$24.00$23.35$23.50193,400—————
2018-06-06$24.85$24.85$23.65$23.80193,200—————
2018-06-05$24.25$25.05$24.25$24.90155,100—————
2018-06-04$24.05$24.28$23.75$24.2093,100—————
2018-06-01$24.25$24.40$23.80$24.00121,000—————
2018-05-31$24.55$24.65$23.80$24.05141,800—————
2018-05-30$24.55$24.90$24.40$24.50104,100—————
2018-05-29$24.15$24.55$24.05$24.35116,000—————
2018-05-25$24.80$24.95$24.08$24.40192,000—————
2018-05-24$25.20$25.45$24.45$24.90203,300—————
2018-05-23$26.45$26.45$25.10$25.30168,100—————
2018-05-22$26.40$27.55$26.35$26.50182,700—————
2018-05-21$26.05$26.50$25.90$26.2578,600—————
2018-05-18$26.65$26.70$25.65$25.90183,000—————
2018-05-17$26.75$27.15$26.40$26.55159,600—————
2018-05-16$25.60$27.00$25.60$26.85267,500—————
2018-05-15$25.50$25.90$25.10$25.50105,000—————
2018-05-14$25.15$25.60$25.05$25.50163,400—————
2018-05-11$25.20$25.50$24.75$25.05142,600—————
2018-05-10$25.35$25.70$25.00$25.30210,300—————
2018-05-09$25.50$25.75$25.20$25.30167,700—————
2018-05-08$25.25$25.85$24.95$25.45168,700—————
2018-05-07$25.00$26.30$25.00$25.60225,400—————
2018-05-04$24.30$25.15$24.30$25.00137,500—————
2018-05-03$24.10$24.95$23.40$24.45295,400—————
2018-05-02$23.30$23.50$22.80$23.00206,300—————
2018-05-01$23.65$24.00$22.51$23.25193,800—————
2018-04-30$23.95$24.45$23.35$23.65239,400—————
2018-04-27$24.30$24.60$23.70$23.95160,000—————
2018-04-26$24.30$24.60$23.35$24.30280,600—————
2018-04-25$24.20$24.45$23.35$24.15377,900—————
2018-04-24$24.40$25.20$24.05$24.10384,000—————
2018-04-23$26.95$27.50$23.80$24.451,048,800—————
2018-04-20$26.90$27.90$24.23$26.851,889,300—————
2018-04-19$39.95$40.85$39.65$40.45252,600—————
2018-04-18$39.45$40.75$39.20$40.35192,600—————
2018-04-17$38.65$39.65$38.50$39.25163,000—————
2018-04-16$37.95$39.00$37.60$38.5094,800—————
2018-04-13$37.70$38.10$37.45$37.7587,400—————
2018-04-12$37.90$37.90$37.30$37.60132,400—————
2018-04-11$37.75$38.15$37.40$37.8071,500—————
2018-04-10$37.60$38.20$37.40$38.0078,600—————
2018-04-09$37.40$37.70$36.90$37.2572,500—————
2018-04-06$36.75$37.45$36.75$37.2057,200—————
2018-04-05$36.20$37.20$35.90$37.15133,600—————
2018-04-04$36.50$36.95$35.85$36.05264,200—————
2018-04-03$37.25$37.65$36.70$37.30138,400—————
2018-04-02$39.00$39.20$36.85$37.25116,600—————
2018-03-29$38.40$39.45$38.40$39.10214,600—————
2018-03-28$37.80$38.50$37.55$38.3061,200—————
2018-03-27$38.65$38.65$37.20$37.8095,400—————
2018-03-26$37.55$38.85$37.55$38.60119,300—————
2018-03-23$37.25$37.55$36.95$37.0084,400—————
2018-03-22$37.30$38.15$36.98$37.2072,500—————
2018-03-21$37.30$38.20$37.15$37.6053,900—————
2018-03-20$37.45$37.55$36.80$37.2055,900—————
2018-03-19$37.80$37.80$36.98$37.4576,800—————
2018-03-16$37.30$38.24$36.90$37.90226,100—————
2018-03-15$38.10$38.40$37.00$37.4078,900—————
2018-03-14$38.65$38.65$37.65$38.15108,000—————
2018-03-13$38.45$38.70$38.30$38.5078,400—————
2018-03-12$38.80$39.20$37.95$38.35144,000—————
2018-03-09$38.25$39.05$37.70$38.70114,600—————
2018-03-08$39.60$39.90$37.90$38.15113,900—————
2018-03-07$38.65$39.95$38.55$39.45134,200—————
2018-03-06$37.50$39.80$37.50$39.35140,500—————
2018-03-05$37.25$37.80$37.25$37.4558,000—————
2018-03-02$36.55$37.55$36.35$37.4570,900—————
2018-03-01$37.55$38.10$36.45$36.8091,300—————
2018-02-28$38.15$38.25$37.60$37.60152,500—————
2018-02-27$38.35$38.48$37.85$38.00101,100—————
2018-02-26$38.00$38.65$37.75$38.2598,900—————
2018-02-23$37.15$37.75$37.00$37.70109,200—————
2018-02-22$37.10$37.45$36.65$37.00146,200—————
2018-02-21$36.70$38.00$36.70$37.0588,200—————
2018-02-20$36.95$37.20$36.00$36.40103,200—————
2018-02-16$37.90$37.90$36.55$37.05112,800—————
2018-02-15$37.40$38.00$36.85$37.85141,800—————
2018-02-14$36.00$37.45$36.00$37.10183,800—————
2018-02-13$35.85$36.60$35.80$36.15103,700—————
2018-02-12$35.40$36.60$34.90$36.00168,600—————
2018-02-09$35.85$35.87$33.80$35.25193,200—————
2018-02-08$35.10$35.70$34.63$35.45281,400—————
2018-02-07$34.80$37.65$34.80$35.10279,500—————
2018-02-06$43.35$43.35$33.90$34.25557,800—————
2018-02-05$45.05$45.38$43.95$44.20140,900—————
2018-02-02$46.55$46.65$45.45$45.75101,400—————
2018-02-01$46.90$47.25$46.30$46.8056,800—————
2018-01-31$47.90$47.90$46.60$47.05107,000—————
2018-01-30$46.75$47.80$46.72$47.6061,100—————
2018-01-29$47.60$48.15$46.80$46.9079,900—————
2018-01-26$47.65$48.10$47.05$47.3542,800—————
2018-01-25$48.55$48.55$47.15$47.6061,000—————
2018-01-24$49.35$49.75$48.30$48.3065,700—————
2018-01-23$49.20$49.55$48.60$49.0528,000—————
2018-01-22$50.20$50.60$48.95$49.5037,700—————
2018-01-19$49.35$50.30$49.05$50.2568,000—————
2018-01-18$49.05$49.40$48.55$49.2051,100—————
2018-01-17$48.30$49.45$48.30$49.2057,500—————
2018-01-16$49.40$49.85$47.65$47.8570,600—————
2018-01-12$50.55$50.55$49.20$49.4053,600—————
2018-01-11$49.45$50.35$48.35$50.3086,900—————
2018-01-10$49.65$49.95$49.33$49.3579,400—————
2018-01-09$49.80$50.50$49.60$50.15115,000—————
2018-01-08$48.30$49.95$48.10$49.80108,700—————
2018-01-05$47.05$48.65$46.70$48.40105,500—————
2018-01-04$46.45$46.90$45.80$46.8066,700—————
2018-01-03$46.15$46.60$45.70$46.1559,400—————
2018-01-02$45.60$46.30$45.50$46.2056,200—————
2017-12-29$46.40$46.40$45.40$45.4042,800—————
2017-12-28$46.20$46.60$46.10$46.3028,800—————
2017-12-27$46.30$46.95$45.98$46.1544,200—————
2017-12-26$45.75$46.65$45.75$46.3536,800—————
2017-12-22$46.05$46.30$45.50$45.9026,000—————
2017-12-21$46.05$46.45$45.85$46.0545,600—————
2017-12-20$45.60$46.50$45.45$45.9539,500—————
2017-12-19$45.35$46.03$45.05$45.3572,800—————
2017-12-18$43.40$45.45$43.10$45.3582,800—————
2017-12-15$43.05$43.45$42.70$43.10383,100—————
2017-12-14$44.20$44.60$42.85$42.90112,400—————
2017-12-13$44.15$44.65$44.05$44.1574,900—————
2017-12-12$44.55$44.70$43.90$44.2582,500—————
2017-12-11$44.45$44.95$44.25$44.5077,500—————
2017-12-08$45.85$45.85$44.30$44.4562,600—————
2017-12-07$46.10$46.60$45.65$45.7070,400—————
2017-12-06$46.25$46.60$45.85$46.1561,600—————
2017-12-05$47.20$47.20$46.10$46.2071,700—————
2017-12-04$47.10$47.75$47.00$47.1572,900—————
2017-12-01$47.40$47.40$45.55$46.5562,300—————
2017-11-30$47.80$47.90$46.95$47.4574,700—————
2017-11-29$46.95$47.75$46.75$47.6063,700—————
2017-11-28$46.25$47.00$46.25$46.9042,200—————
2017-11-27$46.15$46.30$45.90$46.1561,700—————
2017-11-24$46.40$46.40$45.50$46.0040,100—————
2017-11-22$46.55$46.80$46.05$46.3069,800—————
2017-11-21$45.80$46.85$45.75$46.4073,800—————
2017-11-20$45.05$45.80$44.90$45.5574,700—————
2017-11-17$44.70$45.35$44.60$45.1050,000—————
2017-11-16$43.90$45.20$43.90$45.0566,200—————
2017-11-15$43.70$43.95$43.35$43.6557,000—————
2017-11-14$43.60$44.05$43.33$43.9561,400—————
2017-11-13$43.45$44.15$43.45$43.7554,000—————
2017-11-10$43.15$43.90$43.05$43.8599,300—————
2017-11-09$43.20$43.70$42.90$43.2581,600—————
2017-11-08$45.20$45.45$43.40$43.50129,400—————
2017-11-07$46.10$46.25$44.65$45.20147,700—————
2017-11-06$48.35$48.35$45.90$46.05157,100—————
2017-11-03$48.50$48.65$47.95$48.45156,500—————
2017-11-02$45.80$48.65$45.80$48.50164,800—————
2017-11-01$46.25$47.10$45.65$46.1069,900—————
2017-10-31$46.05$46.65$45.65$46.1589,300—————
2017-10-30$45.90$46.30$45.05$45.85111,700—————
2017-10-27$46.30$46.60$45.75$45.85156,800—————
2017-10-26$45.55$46.75$45.25$46.3078,600—————
2017-10-25$45.20$45.30$44.88$45.15131,100—————
2017-10-24$44.95$45.80$44.60$45.30145,800—————
2017-10-23$44.65$45.40$44.05$44.45169,300—————
2017-10-20$45.95$45.95$43.75$44.75371,200—————
2017-10-19$42.80$43.40$42.20$43.35112,000—————
2017-10-18$43.45$43.85$43.30$43.3564,200—————
2017-10-17$43.85$44.20$43.30$43.3050,700—————
2017-10-16$44.45$44.85$43.20$44.0088,700—————
2017-10-13$44.65$45.45$44.25$44.40134,500—————
2017-10-12$44.50$44.85$44.10$44.7558,700—————
2017-10-11$44.85$45.10$44.10$44.5578,700—————
2017-10-10$44.45$45.65$44.33$45.00102,100—————
2017-10-09$45.95$46.40$43.90$44.10147,900—————
2017-10-06$45.10$45.95$44.80$45.95132,300—————
2017-10-05$45.25$45.80$44.95$45.25120,500—————
2017-10-04$46.00$47.10$44.45$45.35231,500—————
2017-10-03$50.25$50.40$49.90$50.3069,200—————
2017-10-02$49.45$50.45$49.45$50.4567,700—————
2017-09-29$49.70$49.80$49.15$49.2566,100—————
2017-09-28$49.10$49.90$48.90$49.5551,200—————
2017-09-27$49.25$49.70$48.70$49.40132,200—————
2017-09-26$47.45$49.15$47.45$49.0056,200—————
2017-09-25$47.05$47.68$46.68$47.4066,500—————
2017-09-22$46.60$47.35$46.48$47.1552,100—————
2017-09-21$47.65$47.75$46.65$46.7037,100—————
2017-09-20$47.25$48.15$47.25$47.7062,400—————
2017-09-19$46.80$47.35$46.70$47.2556,600—————
2017-09-18$46.50$47.30$46.25$46.7042,600—————
2017-09-15$46.25$46.65$46.00$46.40165,500—————
2017-09-14$46.40$46.75$46.10$46.1543,500—————
2017-09-13$46.80$47.20$46.30$46.50100,200—————
2017-09-12$47.10$47.60$46.70$46.9561,200—————
2017-09-11$46.50$47.60$46.15$47.1084,200—————
2017-09-08$45.75$46.35$45.40$46.2550,900—————
2017-09-07$45.75$46.10$45.35$45.7579,000—————
2017-09-06$45.70$45.80$45.00$45.7585,300—————
2017-09-05$46.30$46.50$45.05$45.5073,000—————
2017-09-01$46.65$46.85$46.20$46.3049,300—————
2017-08-31$45.45$46.65$45.45$46.5080,400—————
2017-08-30$45.20$45.53$44.90$45.2580,800—————
2017-08-29$45.05$45.45$44.85$45.25121,400—————
2017-08-28$45.40$45.40$44.90$45.1564,700—————
2017-08-25$45.20$45.50$44.65$45.2054,500—————
2017-08-24$44.80$45.15$44.60$45.0541,000—————
2017-08-23$44.75$45.15$44.55$44.7548,900—————
2017-08-22$45.10$45.55$44.30$44.90131,700—————
2017-08-21$45.05$45.85$44.93$44.9576,500—————
2017-08-18$44.90$45.55$44.85$45.1573,100—————
2017-08-17$45.25$46.75$45.05$45.25107,800—————
2017-08-16$45.40$45.90$45.10$45.4563,400—————
2017-08-15$45.35$45.55$45.00$45.2554,000—————
2017-08-14$44.75$45.90$44.75$45.25135,900—————
2017-08-11$45.20$46.10$44.50$44.5588,700—————
2017-08-10$44.90$45.35$44.25$45.25111,800—————
2017-08-09$44.85$45.30$44.65$44.9598,700—————
2017-08-08$45.15$46.10$44.18$44.9579,800—————
2017-08-07$46.75$46.75$44.95$45.10106,500—————
2017-08-04$45.00$46.95$45.00$46.70129,200—————
2017-08-03$46.00$48.15$44.05$45.00187,400—————
2017-08-02$49.45$49.45$48.55$49.0583,700—————
2017-08-01$49.35$49.75$48.70$49.5563,300—————
2017-07-31$48.70$50.10$48.65$49.15122,900—————
2017-07-28$49.20$49.40$48.20$48.65151,100—————
2017-07-27$49.15$49.95$47.96$49.4098,200—————
2017-07-26$49.65$49.85$48.60$49.0583,700—————
2017-07-25$49.10$50.00$48.95$49.5073,700—————
2017-07-24$49.55$49.70$48.63$48.85103,200—————
2017-07-21$49.95$49.95$48.80$49.55116,800—————
2017-07-20$49.45$50.10$48.95$49.45106,800—————
2017-07-19$48.90$49.70$48.88$49.65133,900—————
2017-07-18$48.10$48.90$47.85$48.80113,900—————
2017-07-17$48.50$48.85$48.10$48.2065,500—————
2017-07-14$47.30$48.70$46.95$48.4592,600—————
2017-07-13$46.70$47.85$46.55$47.55188,700—————
2017-07-12$46.20$46.90$46.05$46.9087,100—————
2017-07-11$45.90$46.30$45.40$46.0071,100—————
2017-07-10$44.70$46.15$44.65$45.8570,300—————
2017-07-07$45.20$45.20$44.55$44.7552,100—————
2017-07-06$45.30$45.80$44.95$45.0578,200—————
2017-07-05$46.55$46.55$44.85$45.6071,700—————
2017-07-03$46.95$47.34$46.35$46.6541,400—————
2017-06-30$46.70$47.00$46.03$46.7591,300—————
2017-06-29$46.65$47.30$46.05$46.50120,500—————
2017-06-28$44.55$47.00$44.40$46.70153,800—————
2017-06-27$45.30$45.45$44.20$44.25102,200—————
2017-06-26$44.15$45.65$43.90$45.30242,800—————
2017-06-23$44.05$44.15$43.60$43.90449,800—————
2017-06-22$43.90$44.80$43.90$44.0593,300—————
2017-06-21$44.30$44.80$43.85$43.9071,400—————
2017-06-20$44.75$44.80$43.90$44.4061,800—————
2017-06-19$44.80$45.05$44.38$44.8577,000—————
2017-06-16$45.10$45.25$44.40$44.60137,900—————
2017-06-15$45.15$45.70$45.05$45.6055,300—————
2017-06-14$46.05$46.05$44.90$45.5560,600—————
2017-06-13$46.15$46.70$45.65$46.1595,500—————
2017-06-12$47.05$47.35$46.00$46.15107,100—————
2017-06-09$47.20$47.53$46.90$47.00197,600—————
2017-06-08$46.95$47.10$46.26$47.0095,500—————
2017-06-07$46.90$47.40$46.75$46.90137,700—————
2017-06-06$46.50$47.10$46.10$46.8065,800—————
2017-06-05$47.35$47.55$46.55$46.7054,000—————
2017-06-02$47.25$47.70$46.85$47.45110,700—————
2017-06-01$46.40$47.15$46.15$46.9591,900—————
2017-05-31$47.30$47.80$46.30$46.35120,800—————
2017-05-30$47.00$47.25$46.90$47.25113,600—————
2017-05-26$47.20$47.25$46.65$46.95127,100—————
2017-05-25$47.10$47.35$46.80$47.2099,300—————
2017-05-24$46.45$46.90$46.40$46.8591,000—————
2017-05-23$46.05$46.53$45.50$46.3595,000—————
2017-05-22$45.50$45.90$45.50$45.85169,300—————
2017-05-19$45.30$45.75$45.08$45.50131,100—————
2017-05-18$44.85$45.35$44.75$45.25102,200—————
2017-05-17$45.40$45.65$44.00$45.15133,200—————
2017-05-16$45.55$45.55$45.10$45.4062,700—————
2017-05-15$45.20$45.80$45.10$45.4078,200—————
2017-05-12$45.00$45.25$44.43$45.1075,000—————
2017-05-11$44.95$45.50$44.30$45.3075,900—————
2017-05-10$44.85$45.39$44.55$45.2068,800—————
2017-05-09$45.60$45.65$44.65$44.9087,400—————
2017-05-08$45.80$46.17$45.30$45.6076,500—————
2017-05-05$46.05$46.05$45.35$45.75100,100—————
2017-05-04$45.85$46.40$45.65$45.90105,600—————
2017-05-03$46.00$46.30$45.40$45.80116,000—————
2017-05-02$48.10$48.25$46.00$46.25142,600—————
2017-05-01$48.75$49.00$47.65$48.00112,200—————
2017-04-28$49.60$49.75$48.60$48.60142,500—————
2017-04-27$49.65$49.85$48.90$49.60137,100—————
2017-04-26$49.20$50.00$48.95$49.20152,900—————
2017-04-25$49.35$49.83$48.60$48.95150,100—————
2017-04-24$49.50$50.80$48.10$48.50241,600—————
2017-04-21$55.80$55.80$48.45$48.50629,600—————
2017-04-20$56.25$57.10$55.66$57.1076,400—————
2017-04-19$56.25$57.10$56.00$56.00114,000—————
2017-04-18$55.55$56.55$55.38$56.0066,700—————
2017-04-17$54.95$56.00$54.83$55.8554,600—————
2017-04-13$55.25$55.51$54.00$54.5069,000—————
2017-04-12$56.95$56.95$54.90$55.2071,900—————
2017-04-11$56.70$57.25$56.25$57.1551,400—————
2017-04-10$56.30$57.05$56.05$57.0058,700—————
2017-04-07$56.85$57.15$56.00$56.2070,000—————
2017-04-06$56.45$57.15$56.20$57.1057,000—————
2017-04-05$56.90$57.40$56.10$56.5086,000—————
2017-04-04$55.20$56.30$55.20$56.3059,000—————
2017-04-03$56.40$56.60$55.05$55.25103,800—————
2017-03-31$56.70$56.95$55.85$56.00118,900—————
2017-03-30$56.50$57.20$56.25$56.8583,100—————
2017-03-29$56.50$58.00$56.20$56.40130,100—————
2017-03-28$55.20$56.45$55.00$56.3573,600—————
2017-03-27$55.00$55.45$54.70$55.3555,900—————
2017-03-24$55.70$55.95$54.75$55.6097,800—————
2017-03-23$55.15$55.55$54.85$55.5564,800—————
2017-03-22$54.95$55.25$54.30$55.0561,300—————
2017-03-21$56.70$56.80$54.85$54.9083,500—————
2017-03-20$55.90$56.50$54.75$56.3097,700—————
2017-03-17$53.35$55.90$53.10$55.50333,200—————
2017-03-16$53.30$53.60$53.00$53.3562,000—————
2017-03-15$52.55$53.35$51.75$53.1559,400—————
2017-03-14$52.85$53.00$52.20$52.2540,700—————
2017-03-13$52.55$53.18$52.50$53.0066,000—————
2017-03-10$52.80$53.35$52.20$52.5057,800—————
2017-03-09$53.55$53.75$52.25$52.5055,500—————
2017-03-08$54.40$54.60$53.60$53.7050,800—————
2017-03-07$54.50$54.50$53.80$54.3080,100—————
2017-03-06$55.60$55.60$54.35$54.5071,200—————
2017-03-03$56.20$56.55$55.65$56.1553,600—————
2017-03-02$56.25$56.55$56.10$56.3049,500—————
2017-03-01$56.50$57.05$56.25$56.3576,200—————
2017-02-28$56.60$56.95$55.30$55.60117,300—————
2017-02-27$57.30$57.40$56.45$56.75161,000—————
2017-02-24$56.00$56.55$55.55$56.05134,100—————
2017-02-23$57.15$57.25$55.90$56.2581,800—————
2017-02-22$57.90$58.75$56.85$56.9068,000—————
2017-02-21$57.90$58.75$57.90$58.10103,500—————
2017-02-17$59.95$59.95$57.60$57.90161,300—————
2017-02-16$60.05$60.35$59.45$59.6577,700—————
2017-02-15$60.15$60.95$59.80$60.2079,500—————
2017-02-14$60.60$60.80$59.68$60.35106,400—————
2017-02-13$60.75$61.40$59.40$61.00236,400—————
2017-02-10$59.40$60.70$58.35$60.70110,200—————
2017-02-09$60.75$60.75$55.45$59.20209,900—————
2017-02-08$63.10$63.60$62.10$62.7550,800—————
2017-02-07$63.20$64.80$63.20$63.4541,400—————
2017-02-06$62.85$63.50$62.25$63.0548,700—————
2017-02-03$62.55$63.35$62.05$63.2036,600—————
2017-02-02$62.80$62.85$61.45$61.8539,600—————
2017-02-01$63.35$64.10$62.55$62.9543,000—————
2017-01-31$62.50$63.25$62.25$62.9074,000—————
2017-01-30$64.95$64.95$62.45$62.8068,900—————
2017-01-27$64.85$65.50$64.60$65.5041,300—————
2017-01-26$66.35$66.35$64.45$64.7543,500—————
2017-01-25$65.05$66.68$64.90$66.4559,300—————
2017-01-24$62.65$64.80$62.65$64.6052,400—————
2017-01-23$61.80$62.60$61.65$62.6045,200—————
2017-01-20$61.60$62.60$61.60$61.9035,800—————
2017-01-19$61.95$62.70$61.30$61.5038,900—————
2017-01-18$61.90$61.90$61.01$61.7533,000—————
2017-01-17$62.40$62.46$61.25$61.6537,800—————
2017-01-13$62.20$63.45$62.20$62.9036,200—————
2017-01-12$63.60$63.60$61.20$62.2542,600—————
2017-01-11$63.05$64.00$62.35$63.8553,800—————
2017-01-10$61.55$63.15$61.30$63.0538,400—————
2017-01-09$62.40$62.95$61.50$61.6555,400—————
2017-01-06$65.20$65.20$62.35$62.6087,000—————
2017-01-05$66.60$67.10$65.75$65.8035,800—————
2017-01-04$66.75$67.40$65.50$66.8580,100—————
2017-01-03$66.30$67.45$65.85$66.5544,900—————
2016-12-30$67.00$67.00$65.15$65.5551,600—————
2016-12-29$66.15$66.95$66.10$66.9532,200—————
2016-12-28$67.60$68.40$65.90$66.2047,900—————
2016-12-27$67.20$68.28$67.20$67.4036,800—————
2016-12-23$66.70$67.60$66.20$67.3528,900—————
2016-12-22$66.70$66.85$65.70$66.7044,000—————
2016-12-21$67.40$67.80$66.75$66.8570,300—————
2016-12-20$67.70$68.25$66.95$67.7071,700—————
2016-12-19$65.80$67.50$65.80$67.4076,900—————
2016-12-16$65.05$66.40$65.05$65.45194,800—————
2016-12-15$64.60$65.50$64.25$65.1576,100—————
2016-12-14$65.30$65.70$64.40$64.5567,000—————
2016-12-13$66.30$66.85$65.15$65.6095,500—————
2016-12-12$65.90$66.63$65.25$66.1555,500—————
2016-12-09$65.70$66.40$65.11$66.2558,800—————
2016-12-08$64.30$65.85$64.10$65.7575,000—————
2016-12-07$64.45$65.15$63.80$64.05101,100—————
2016-12-06$63.50$64.70$63.08$64.6095,200—————
2016-12-05$62.50$64.30$62.45$63.40129,200—————
2016-12-02$62.00$62.93$62.00$62.4564,200—————
2016-12-01$62.20$63.70$62.20$62.4092,900—————
2016-11-30$63.40$63.40$61.65$62.2078,500—————
2016-11-29$63.75$63.85$62.00$63.2596,700—————
2016-11-28$64.60$65.00$63.40$63.4573,700—————
2016-11-25$64.25$65.05$63.65$64.9031,400—————
2016-11-23$64.00$64.15$63.25$64.0557,100—————
2016-11-22$62.90$64.00$61.70$64.0068,000—————
2016-11-21$63.25$63.25$62.30$62.7096,900—————
2016-11-18$63.05$63.65$62.70$63.2583,100—————
2016-11-17$62.05$63.75$62.05$62.85107,500—————
2016-11-16$61.60$62.13$60.95$62.0572,800—————
2016-11-15$61.15$62.00$60.55$61.9066,300—————
2016-11-14$60.15$62.10$59.80$61.15178,400—————
2016-11-11$55.10$57.40$55.10$57.35112,500—————
2016-11-10$53.70$55.45$53.45$54.85102,700—————
2016-11-09$51.30$53.40$51.15$53.3599,200—————
2016-11-08$51.65$52.60$51.36$51.6578,100—————
2016-11-07$52.80$52.80$51.10$51.70113,900—————
2016-11-04$52.10$53.60$52.05$52.10141,800—————
2016-11-03$51.60$52.00$51.30$51.8589,600—————
2016-11-02$50.30$51.63$50.30$51.35112,900—————
2016-11-01$53.35$53.35$50.30$50.30135,500—————
2016-10-31$53.85$54.00$52.95$53.10149,200—————
2016-10-28$53.52$54.20$52.92$53.86148,800—————
2016-10-27$53.33$53.90$52.58$53.74134,600—————
2016-10-26$55.25$55.60$53.06$53.13210,200—————
2016-10-25$55.89$57.36$54.86$55.62128,500—————
2016-10-24$56.30$57.06$54.98$55.99264,300—————
2016-10-21$63.42$64.05$55.75$56.04557,500—————
2016-10-20$65.50$65.53$64.11$64.7896,000—————
2016-10-19$65.05$65.83$64.21$65.6752,800—————
2016-10-18$65.11$65.46$64.71$64.9835,100—————
2016-10-17$65.45$65.76$64.51$64.7746,600—————
2016-10-14$64.86$65.87$64.51$65.6255,000—————
2016-10-13$64.29$64.55$63.37$64.4660,800—————
2016-10-12$64.45$65.41$64.45$64.7726,900—————
2016-10-11$64.98$64.98$63.95$64.6356,400—————
2016-10-10$64.70$65.62$64.70$65.3436,000—————
2016-10-07$65.13$65.40$64.28$64.3853,400—————
2016-10-06$64.50$65.55$64.50$64.9660,200—————
2016-10-05$65.06$65.70$64.08$64.7781,500—————
2016-10-04$64.82$65.46$64.45$64.7891,100—————
2016-10-03$64.54$64.80$63.27$64.80144,000—————
2016-09-30$63.60$65.29$63.44$64.67101,200—————
2016-09-29$63.93$63.93$63.17$63.5360,100—————
2016-09-28$63.67$64.14$63.14$64.13143,900—————
2016-09-27$62.80$63.94$62.74$63.4594,800—————
2016-09-26$63.13$63.30$62.34$62.9362,200—————
2016-09-23$63.38$63.89$63.22$63.2659,000—————
2016-09-22$63.17$64.18$63.17$63.7354,900—————
2016-09-21$62.38$63.15$62.38$63.0253,900—————
2016-09-20$62.45$62.82$61.86$62.0159,400—————
2016-09-19$62.25$62.94$61.83$62.3760,200—————
2016-09-16$61.78$62.53$61.56$62.01112,600—————
2016-09-15$60.94$61.95$60.77$61.6742,200—————
2016-09-14$60.60$61.35$60.40$60.9767,800—————
2016-09-13$61.19$61.60$60.06$60.5274,100—————
2016-09-12$60.47$61.81$59.40$61.7197,000—————
2016-09-09$61.58$61.63$60.40$60.6978,800—————
2016-09-08$62.95$62.95$61.19$61.9095,200—————
2016-09-07$64.00$64.00$62.60$63.1371,500—————
2016-09-06$63.28$64.00$62.90$64.0096,900—————
2016-09-02$62.99$63.27$62.59$63.2443,600—————
2016-09-01$62.19$62.85$61.89$62.7560,300—————
2016-08-31$62.76$63.25$61.59$62.0776,900—————
2016-08-30$62.60$63.40$62.27$63.0171,200—————
2016-08-29$61.78$63.07$61.78$62.5858,500—————
2016-08-26$61.55$62.33$61.31$61.9368,900—————
2016-08-25$60.57$61.75$60.53$61.5370,500—————
2016-08-24$60.90$61.14$60.46$60.7678,200—————
2016-08-23$60.62$61.42$60.52$60.8997,300—————
2016-08-22$60.18$60.39$59.45$60.3377,200—————
2016-08-19$60.20$61.20$60.09$60.5091,800—————
2016-08-18$60.23$60.98$59.93$60.6358,100—————
2016-08-17$59.59$60.36$59.18$60.3180,500—————
2016-08-16$60.83$60.99$59.53$59.6268,100—————
2016-08-15$60.51$61.66$60.26$61.0277,300—————
2016-08-12$61.26$61.26$59.71$60.5169,100—————
2016-08-11$61.24$61.83$60.93$61.1174,400—————
2016-08-10$61.30$61.82$60.87$61.2587,300—————
2016-08-09$61.99$62.58$61.13$61.2189,300—————
2016-08-08$62.17$62.28$61.50$61.9375,800—————
2016-08-05$62.70$63.29$61.73$61.8272,800—————
2016-08-04$62.54$63.16$62.18$62.6177,900—————
2016-08-03$61.20$62.39$61.06$62.38106,700—————
2016-08-02$61.51$62.34$61.36$61.59153,400—————
2016-08-01$62.24$62.56$61.31$61.70158,100—————
2016-07-29$63.22$63.22$61.70$62.91186,600—————
2016-07-28$63.17$63.84$62.67$63.38122,100—————
2016-07-27$64.00$64.55$62.44$63.13156,200—————
2016-07-26$61.50$64.34$61.36$64.29252,200—————
2016-07-25$62.40$62.76$60.14$61.98391,300—————
2016-07-22$67.70$67.81$62.44$63.17351,500—————
2016-07-21$68.14$68.71$67.76$68.54106,600—————
2016-07-20$68.61$68.65$67.43$67.9876,900—————
2016-07-19$68.62$69.72$68.00$68.44181,900—————
2016-07-18$68.59$69.57$68.49$68.7588,900—————
2016-07-15$69.01$69.75$67.76$69.17123,600—————
2016-07-14$68.36$68.89$67.86$68.5370,200—————
2016-07-13$68.08$68.61$67.65$68.1991,500—————
2016-07-12$67.00$68.16$66.70$67.6199,400—————
2016-07-11$65.92$66.95$64.98$66.9388,100—————
2016-07-08$64.33$65.47$63.85$65.31107,700—————
2016-07-07$65.10$65.44$63.28$63.7995,000—————
2016-07-06$64.26$65.08$64.26$64.81146,200—————
2016-07-05$65.34$65.45$63.58$64.2584,300—————
2016-07-01$64.67$65.94$64.67$65.6982,800—————
2016-06-30$64.03$65.37$63.81$65.37156,900—————
2016-06-29$63.34$64.00$62.79$63.83136,100—————
2016-06-28$63.79$63.82$62.62$62.77132,600—————
2016-06-27$64.25$64.51$62.69$63.13169,000—————
2016-06-24$64.00$65.34$63.41$64.84236,200—————
2016-06-23$65.25$66.65$64.38$66.5588,200—————
2016-06-22$62.68$65.42$62.68$64.68242,600—————
2016-06-21$62.58$62.58$61.22$62.2477,300—————
2016-06-20$62.17$63.24$61.40$62.57132,200—————
2016-06-17$61.26$62.23$60.93$61.74170,800—————
2016-06-16$61.07$61.47$60.53$61.28107,000—————
2016-06-15$62.18$62.99$61.46$61.4792,600—————
2016-06-14$61.41$61.98$60.83$61.92101,600—————
2016-06-13$62.55$63.42$61.50$61.5765,700—————
2016-06-10$63.00$63.56$62.44$62.8974,900—————
2016-06-09$63.46$63.74$62.48$63.6164,700—————
2016-06-08$63.74$64.21$63.60$63.85113,700—————
2016-06-07$63.17$63.69$63.00$63.6188,200—————
2016-06-06$62.54$63.70$62.32$63.1894,100—————
2016-06-03$63.47$63.47$62.28$62.2977,600—————
2016-06-02$62.92$63.56$62.43$63.5388,500—————
2016-06-01$62.31$63.00$61.83$63.00106,000—————
2016-05-31$61.68$62.85$61.68$62.61154,100—————
2016-05-27$61.33$62.21$61.00$61.68103,400—————
2016-05-26$62.06$62.08$61.02$61.4748,500—————
2016-05-25$61.49$62.18$60.99$61.7690,500—————
2016-05-24$60.25$62.00$60.25$61.45121,200—————
2016-05-23$59.79$61.61$59.79$60.1895,800—————
2016-05-20$60.24$61.22$59.30$60.00108,600—————
2016-05-19$59.40$60.66$58.37$60.1980,000—————
2016-05-18$59.02$60.66$58.99$59.6289,000—————
2016-05-17$60.45$60.45$58.88$59.42107,600—————
2016-05-16$60.38$61.24$59.92$60.37107,400—————
2016-05-13$59.39$60.35$58.83$59.98112,600—————
2016-05-12$61.32$62.23$59.22$59.99190,800—————
2016-05-11$61.00$62.33$61.00$61.3785,000—————
2016-05-10$60.49$61.40$60.08$61.0477,100—————
2016-05-09$60.54$60.76$59.71$60.0058,500—————
2016-05-06$59.39$60.99$59.39$60.7691,800—————
2016-05-05$60.08$60.81$59.32$59.4770,300—————
2016-05-04$59.49$61.29$59.49$59.91133,300—————
2016-05-03$59.81$60.53$57.68$59.69130,200—————
2016-05-02$60.10$60.80$59.11$60.30131,300—————
2016-04-29$58.30$62.90$57.99$59.74420,900—————
2016-04-28$53.82$54.45$52.91$53.05136,300—————
2016-04-27$53.31$54.43$52.86$54.2465,400—————
2016-04-26$51.70$53.49$51.44$53.3977,000—————
2016-04-25$53.46$53.46$51.43$51.68142,700—————
2016-04-22$52.89$53.53$52.70$53.3590,900—————
2016-04-21$53.57$54.07$52.63$52.7075,200—————
2016-04-20$53.36$53.93$52.87$53.3464,400—————
2016-04-19$52.47$53.40$51.98$53.2674,700—————
2016-04-18$51.38$52.76$51.21$52.2166,900—————
2016-04-15$51.34$52.24$51.31$51.74128,800—————
2016-04-14$51.40$51.50$50.42$51.4065,500—————
2016-04-13$50.42$51.51$50.11$51.2789,600—————
2016-04-12$49.46$50.65$48.90$50.04111,600—————
2016-04-11$49.00$49.53$48.80$49.1965,600—————
2016-04-08$48.40$49.38$48.15$48.7967,500—————
2016-04-07$48.25$48.71$47.62$47.99105,100—————
2016-04-06$48.28$48.55$47.60$48.3952,600—————
2016-04-05$48.37$48.82$47.91$48.3788,800—————
2016-04-04$48.79$49.31$48.46$48.8584,100—————
2016-04-01$48.17$49.47$47.55$48.7862,300—————
2016-03-31$48.14$49.58$48.14$48.5173,700—————
2016-03-30$48.39$48.52$47.64$48.1671,400—————
2016-03-29$47.04$48.77$46.80$48.6799,300—————
2016-03-28$47.42$47.70$46.66$47.15129,500—————
2016-03-24$46.90$47.52$46.68$47.4249,000—————
2016-03-23$47.50$47.56$47.05$47.1080,800—————
2016-03-22$47.55$47.90$47.17$47.6085,300—————
2016-03-21$48.04$48.19$47.39$47.59131,900—————
2016-03-18$47.91$48.38$46.72$48.23177,800—————
2016-03-17$46.04$47.67$46.04$47.5665,500—————
2016-03-16$45.63$46.52$45.34$46.1591,000—————
2016-03-15$46.00$46.28$45.55$45.78102,200—————
2016-03-14$46.53$46.76$45.19$46.1386,500—————
2016-03-11$46.34$47.16$46.19$46.7674,100—————
2016-03-10$45.22$45.82$44.46$45.77156,500—————
2016-03-09$44.84$45.84$44.41$45.21123,000—————
2016-03-08$45.13$45.60$44.09$44.51250,500—————
2016-03-07$44.65$46.33$44.49$45.48247,800—————
2016-03-04$43.21$45.26$43.00$44.56130,800—————
2016-03-03$42.42$44.18$42.40$43.21188,600—————
2016-03-02$41.23$42.64$41.20$42.56172,900—————
2016-03-01$40.92$41.74$40.47$41.23139,600—————
2016-02-29$39.93$41.07$39.76$40.67155,300—————
2016-02-26$39.22$39.70$38.59$39.68139,900—————
2016-02-25$38.42$38.76$37.89$38.7559,900—————
2016-02-24$37.81$39.08$37.66$38.82126,100—————
2016-02-23$37.81$38.15$37.37$38.00118,000—————
2016-02-22$37.71$38.19$37.41$37.96106,300—————
2016-02-19$37.61$37.61$36.82$37.27106,800—————
2016-02-18$37.43$37.90$36.90$37.7797,100—————
2016-02-17$36.89$38.05$36.72$37.49111,700—————
2016-02-16$37.85$38.14$34.93$36.43526,900—————
2016-02-12$35.11$40.68$34.91$37.74255,800—————
2016-02-11$34.59$35.70$32.00$35.11154,800—————
2016-02-10$37.42$38.09$35.80$36.25101,600—————
2016-02-09$36.69$37.89$36.69$37.3060,300—————
2016-02-08$36.00$37.37$35.68$37.16120,000—————
2016-02-05$37.77$38.32$36.19$36.3883,900—————
2016-02-04$36.79$38.24$36.69$38.0293,200—————
2016-02-03$37.15$37.31$36.12$36.73118,300—————
2016-02-02$38.33$38.33$36.83$36.9174,200—————
2016-02-01$38.98$38.98$38.24$38.6364,800—————
2016-01-29$37.53$39.25$37.53$39.16143,800—————
2016-01-28$38.78$38.95$37.33$37.5266,300—————
2016-01-27$37.80$38.67$37.62$38.54126,400—————
2016-01-26$36.90$38.18$36.84$38.04101,400—————
2016-01-25$39.38$39.38$36.74$36.8272,000—————
2016-01-22$39.38$39.88$38.90$39.56112,400—————
2016-01-21$40.08$40.50$38.97$39.0190,500—————
2016-01-20$38.97$40.47$37.98$39.85104,800—————
2016-01-19$40.57$40.74$39.47$39.66114,200—————
2016-01-15$39.40$40.49$39.14$40.25113,100—————
2016-01-14$40.35$40.81$39.88$40.51115,000—————
2016-01-13$40.15$40.64$39.70$39.99110,800—————
2016-01-12$41.59$41.84$39.81$40.15194,500—————
2016-01-11$42.95$42.95$41.57$42.04251,000—————
2016-01-08$43.48$43.71$42.80$43.09171,400—————
2016-01-07$45.44$45.83$43.06$43.14127,300—————
2016-01-06$45.73$46.64$45.52$46.14149,700—————
2016-01-05$45.35$46.41$44.88$46.30105,800—————
2016-01-04$44.90$45.59$44.15$45.10131,000—————
2015-12-31$45.99$46.32$45.52$45.5391,000—————
2015-12-30$47.00$47.33$46.12$46.29105,700—————
2015-12-29$46.96$47.18$46.34$47.0559,800—————
2015-12-28$47.45$47.48$46.75$47.0268,900—————
2015-12-24$47.57$47.91$47.33$47.5250,000—————
2015-12-23$47.12$47.60$46.85$47.5545,700—————
2015-12-22$46.51$47.21$46.35$47.0854,200—————
2015-12-21$46.62$46.62$45.92$46.3881,600—————
2015-12-18$45.84$46.18$45.32$45.75472,700—————
2015-12-17$46.06$46.77$45.51$46.16141,100—————
2015-12-16$45.23$45.90$45.06$45.74108,500—————
2015-12-15$43.80$45.09$43.27$44.9598,000—————
2015-12-14$43.45$44.22$42.85$43.03132,800—————
2015-12-11$43.96$44.18$42.63$43.34143,800—————
2015-12-10$45.60$45.90$44.51$44.6058,400—————
2015-12-09$45.75$46.35$45.27$45.7874,600—————
2015-12-08$46.42$46.45$45.68$45.7553,600—————
2015-12-07$47.44$47.58$46.60$46.8596,000—————
2015-12-04$46.94$47.93$46.81$47.6159,000—————
2015-12-03$47.38$48.48$46.72$46.9564,100—————
2015-12-02$48.81$49.17$47.21$47.3391,500—————
2015-12-01$49.04$49.25$48.56$48.9392,500—————
2015-11-30$49.59$49.79$48.74$48.8193,600—————
2015-11-27$49.00$49.84$48.84$49.44134,600—————
2015-11-25$47.90$49.13$47.58$48.90208,200—————
2015-11-24$47.80$48.36$47.62$48.03118,200—————
2015-11-23$48.11$48.52$47.81$48.01124,500—————
2015-11-20$48.74$49.26$48.05$48.2982,500—————
2015-11-19$49.01$49.10$47.91$48.5882,500—————
2015-11-18$47.59$49.11$46.98$48.9091,700—————
2015-11-17$49.29$49.37$47.26$47.3882,200—————
2015-11-16$49.66$50.13$49.10$49.2981,300—————
2015-11-13$48.57$49.79$48.53$49.56186,400—————
2015-11-12$51.12$51.12$48.87$48.97107,600—————
2015-11-11$51.46$51.62$50.90$51.2962,000—————
2015-11-10$50.26$51.49$50.26$51.2281,300—————
2015-11-09$50.94$51.30$50.06$50.26149,000—————
2015-11-06$50.35$51.25$49.87$51.1875,700—————
2015-11-05$50.42$51.09$50.20$50.5944,500—————
2015-11-04$51.10$51.77$50.32$50.3773,100—————
2015-11-03$51.04$51.76$50.72$51.1365,200—————
2015-11-02$50.31$51.79$49.75$51.0698,900—————
2015-10-30$49.20$51.33$48.45$50.43211,000—————
2015-10-29$49.49$49.71$48.31$48.6491,600—————
2015-10-28$47.92$49.87$47.92$49.85130,200—————
2015-10-27$48.25$48.56$47.34$48.0484,900—————
2015-10-26$49.84$50.15$47.76$48.59104,600—————
2015-10-23$49.90$50.39$49.16$49.8087,600—————
2015-10-22$48.60$49.75$48.24$49.5771,500—————
2015-10-21$48.33$48.58$47.73$48.4078,900—————
2015-10-20$48.21$48.64$48.01$48.45112,900—————
2015-10-19$48.03$48.53$47.69$48.3886,200—————
2015-10-16$48.61$48.62$47.72$48.24118,600—————
2015-10-15$48.02$48.55$47.61$48.40108,200—————
2015-10-14$48.33$48.69$47.84$47.9675,900—————
2015-10-13$48.43$48.67$48.10$48.2669,200—————
2015-10-12$48.71$48.74$47.92$48.36157,000—————
2015-10-09$49.02$50.18$48.54$48.82112,700—————
2015-10-08$48.99$49.28$48.53$49.1490,900—————
2015-10-07$47.77$49.00$47.54$48.96132,700—————
2015-10-06$47.73$48.34$47.44$47.49111,500—————
2015-10-05$47.07$48.03$47.07$47.71114,200—————
2015-10-02$45.71$46.89$45.48$46.72102,200—————
2015-10-01$47.27$47.38$45.36$45.90336,000—————
2015-09-30$47.66$47.75$46.29$47.24183,800—————
2015-09-29$46.63$47.56$45.88$47.28191,500—————
2015-09-28$47.79$47.79$46.35$46.69223,300—————
2015-09-25$48.63$48.63$47.26$47.98220,600—————
2015-09-24$46.90$48.63$46.47$48.36168,200—————
2015-09-23$47.53$48.75$46.68$47.29147,800—————
2015-09-22$47.68$47.90$47.13$47.33169,000—————
2015-09-21$47.39$48.69$47.09$48.01250,100—————
2015-09-18$46.85$48.49$46.85$47.32268,000—————
2015-09-17$46.81$48.04$46.54$47.55227,800—————
2015-09-16$46.60$47.26$46.34$46.85197,000—————
2015-09-15$45.57$46.98$45.50$46.51228,500—————
2015-09-14$43.66$45.87$43.66$45.43358,100—————
2015-09-11$45.00$45.00$42.64$43.61363,400—————
2015-09-10$49.66$49.89$44.70$45.19341,000—————
2015-09-09$54.41$54.41$49.54$49.66324,900—————
2015-09-08$54.79$54.82$54.24$54.32118,400—————
2015-09-04$55.17$55.21$53.95$54.1789,300—————
2015-09-03$55.69$56.44$55.29$55.72100,400—————
2015-09-02$56.12$56.16$55.00$55.76146,700—————
2015-09-01$55.20$56.50$54.80$55.75231,500—————
2015-08-31$55.80$56.61$55.63$56.06143,100—————
2015-08-28$54.70$56.29$54.70$56.01115,900—————
2015-08-27$54.96$55.70$53.92$54.83142,600—————
2015-08-26$53.01$54.86$52.69$54.62171,500—————
2015-08-25$54.87$54.87$52.41$52.52179,700—————
2015-08-24$54.24$54.48$53.23$53.46209,800—————
2015-08-21$56.13$56.98$55.71$56.49157,900—————
2015-08-20$57.01$57.23$56.47$56.7797,500—————
2015-08-19$57.36$58.07$56.40$57.3790,000—————
2015-08-18$57.31$57.88$57.14$57.6588,700—————
2015-08-17$56.85$57.32$55.93$57.2989,700—————
2015-08-14$56.01$56.92$55.96$56.9181,400—————
2015-08-13$56.71$57.05$56.00$56.1481,400—————
2015-08-12$57.17$57.17$56.27$56.8196,400—————
2015-08-11$56.75$57.56$56.54$57.18104,400—————
2015-08-10$56.21$57.21$56.16$57.12115,000—————
2015-08-07$56.31$56.63$53.99$55.80226,900—————
2015-08-06$57.26$57.26$56.08$56.74116,400—————
2015-08-05$58.23$58.87$57.19$57.31157,300—————
2015-08-04$58.92$58.92$57.88$58.0859,800—————
2015-08-03$58.87$59.27$57.28$58.87139,600—————
2015-07-31$53.51$59.70$53.51$58.85217,100—————
2015-07-30$53.75$55.08$52.80$53.39137,800—————
2015-07-29$53.30$54.01$53.20$53.41108,900—————
2015-07-28$53.88$54.06$53.12$53.34132,200—————
2015-07-27$54.07$54.54$53.61$53.8677,200—————
2015-07-24$54.78$55.08$53.83$53.95137,200—————
2015-07-23$56.19$56.20$54.69$54.9891,900—————
2015-07-22$55.80$56.36$55.57$56.10128,100—————
2015-07-21$56.41$56.60$55.33$55.69109,000—————
2015-07-20$56.67$57.00$56.13$56.50179,500—————
2015-07-17$56.65$57.45$56.33$56.57133,000—————
2015-07-16$56.57$57.23$56.23$56.61176,900—————
2015-07-15$56.30$57.05$55.93$56.52108,700—————
2015-07-14$55.28$56.50$55.10$56.38100,200—————
2015-07-13$54.70$55.44$54.48$55.2291,600—————
2015-07-10$55.11$55.47$54.25$54.5784,900—————
2015-07-09$55.76$55.87$54.31$54.5797,000—————
2015-07-08$56.10$56.48$54.79$55.24100,000—————
2015-07-07$56.70$57.18$55.25$56.35140,000—————
2015-07-06$58.02$58.24$56.51$56.71100,000—————
2015-07-02$58.70$59.11$58.05$58.4269,000—————
2015-07-01$57.84$59.68$57.70$58.69194,800—————
2015-06-30$57.89$58.11$57.04$57.30158,600—————
2015-06-29$58.65$59.20$57.24$57.3498,300—————
2015-06-26$58.16$58.88$57.95$58.61169,900—————
2015-06-25$58.79$58.79$57.65$58.2083,100—————
2015-06-24$58.51$58.71$58.20$58.41105,400—————
2015-06-23$58.59$58.61$57.85$58.30141,400—————
2015-06-22$58.46$58.46$57.62$58.3699,700—————
2015-06-19$58.40$58.93$58.22$58.29163,900—————
2015-06-18$58.46$58.93$58.13$58.51162,000—————
2015-06-17$58.17$58.60$57.80$58.4697,300—————
2015-06-16$58.00$58.43$57.60$57.8195,700—————
2015-06-15$58.00$58.92$57.79$57.82122,700—————
2015-06-12$56.21$59.20$56.01$58.09255,200—————
2015-06-11$56.98$57.59$55.93$56.46125,300—————
2015-06-10$56.85$57.73$56.80$57.0693,100—————
2015-06-09$56.92$57.48$55.93$56.5370,000—————
2015-06-08$58.43$58.45$56.86$56.9281,500—————
2015-06-05$58.39$58.74$57.29$58.52151,000—————
2015-06-04$58.79$59.55$58.24$58.6084,000—————
2015-06-03$58.92$59.60$58.51$58.9965,700—————
2015-06-02$59.72$60.34$58.67$58.9773,500—————
2015-06-01$60.23$60.36$59.12$59.91103,200—————
2015-05-29$61.05$61.21$59.53$60.0169,800—————
2015-05-28$60.68$61.48$59.87$61.17162,900—————
2015-05-27$60.67$61.54$60.16$60.8962,700—————
2015-05-26$59.89$60.88$59.62$60.46116,700—————
2015-05-22$60.93$61.50$60.07$60.4692,900—————
2015-05-21$61.35$61.85$60.99$61.1470,000—————
2015-05-20$61.84$62.19$61.21$61.3772,200—————
2015-05-19$62.29$62.71$61.53$61.7888,100—————
2015-05-18$62.23$62.46$61.99$62.2582,200—————
2015-05-15$62.82$62.82$62.20$62.4855,900—————
2015-05-14$62.31$63.52$62.30$62.7366,300—————
2015-05-13$61.80$63.08$61.46$62.15150,200—————
2015-05-12$62.78$62.78$61.33$62.2066,000—————
2015-05-11$62.76$63.38$62.47$62.80123,500—————
2015-05-08$63.45$63.89$62.90$62.9870,800—————
2015-05-07$63.17$63.89$61.37$62.98277,600—————
2015-05-06$63.46$63.80$62.90$63.33100,200—————
2015-05-05$64.46$64.54$62.99$63.19146,200—————
2015-05-04$63.95$65.27$63.95$64.3592,900—————
2015-05-01$63.94$64.56$63.65$64.1078,800—————
2015-04-30$63.97$64.46$63.72$63.97149,600—————
2015-04-29$63.85$64.56$63.62$64.2383,400—————
2015-04-28$64.56$65.33$63.92$64.30267,700—————
2015-04-27$64.34$65.31$64.18$64.71124,700—————
2015-04-24$63.95$64.81$63.26$64.38104,400—————
2015-04-23$63.00$64.64$60.52$64.17252,800—————
2015-04-22$62.93$63.68$62.69$62.98198,700—————
2015-04-21$65.13$65.35$62.94$63.05195,100—————
2015-04-20$65.03$65.53$64.98$65.20164,000—————
2015-04-17$65.39$65.76$64.76$64.96102,300—————
2015-04-16$65.23$66.42$65.20$65.82116,100—————
2015-04-15$64.80$65.93$64.54$65.60149,400—————
2015-04-14$65.88$65.94$64.44$64.86172,000—————
2015-04-13$66.36$66.36$65.25$65.6469,600—————
2015-04-10$66.35$66.77$65.53$66.0369,000—————
2015-04-09$66.28$66.69$65.44$66.3498,100—————
2015-04-08$66.03$67.07$65.85$66.43154,600—————
2015-04-07$66.38$66.50$65.75$65.97116,300—————
2015-04-06$66.47$66.83$66.11$66.27105,500—————
2015-04-02$67.67$67.99$66.24$66.66221,900—————
2015-04-01$64.96$67.98$64.93$67.83283,000—————
2015-03-31$62.81$65.44$61.86$65.30418,700—————
2015-03-30$63.75$64.05$63.38$63.47196,900—————
2015-03-27$63.62$64.22$63.19$63.65258,700—————
2015-03-26$64.51$64.73$63.00$63.74142,900—————
2015-03-25$64.64$65.21$64.04$64.51210,700—————
2015-03-24$64.01$65.07$63.69$65.06125,900—————
2015-03-23$65.90$65.90$63.96$64.0080,600—————
2015-03-20$65.15$66.71$64.71$66.10162,900—————
2015-03-19$64.92$64.94$64.17$64.7861,000—————
2015-03-18$64.64$65.28$63.58$64.86154,700—————
2015-03-17$62.48$64.85$61.96$64.78175,700—————
2015-03-16$63.98$64.52$62.26$62.57131,800—————
2015-03-13$61.71$64.19$61.46$63.91160,700—————
2015-03-12$61.32$62.49$60.96$61.59124,200—————
2015-03-11$60.26$61.36$59.74$60.95160,700—————
2015-03-10$60.60$60.85$59.61$60.29108,300—————
2015-03-09$61.13$61.73$60.42$61.1568,600—————
2015-03-06$61.61$61.89$60.50$61.03174,600—————
2015-03-05$62.14$62.62$61.28$62.20111,800—————
2015-03-04$62.46$62.66$61.34$62.2296,600—————
2015-03-03$62.48$62.99$61.37$62.73167,000—————
2015-03-02$61.23$63.24$61.00$62.48149,900—————
2015-02-27$61.53$62.04$61.05$61.0695,800—————
2015-02-26$61.92$62.85$61.49$61.7590,400—————
2015-02-25$61.88$62.52$61.51$62.1483,700—————
2015-02-24$62.91$63.38$61.80$62.07115,400—————
2015-02-23$63.70$63.73$61.91$63.02142,000—————
2015-02-20$63.10$64.02$62.65$63.97105,900—————
2015-02-19$63.24$63.62$62.77$63.02176,900—————
2015-02-18$62.79$63.25$62.34$63.21317,100—————
2015-02-17$63.05$63.39$62.85$62.95139,800—————
2015-02-13$64.13$64.23$62.66$63.20190,800—————
2015-02-12$63.05$64.16$63.02$63.94349,000—————
2015-02-11$61.60$63.63$60.98$62.95309,700—————
2015-02-10$61.15$61.94$60.88$61.53287,100—————
2015-02-09$60.78$61.68$60.21$61.05376,100—————
2015-02-06$61.34$61.77$60.44$61.12669,200—————
2015-02-05$68.30$68.30$58.43$60.021,644,200—————
2015-02-04$72.62$73.97$72.29$73.76129,000—————
2015-02-03$72.57$73.72$72.12$72.67134,600—————
2015-02-02$74.22$74.47$71.88$72.28135,600—————
2015-01-30$74.70$74.84$73.89$74.02149,600—————
2015-01-29$75.24$75.69$74.44$75.30106,700—————
2015-01-28$75.00$75.00$74.21$74.44113,000—————
2015-01-27$74.00$75.57$73.50$74.67175,700—————
2015-01-26$73.11$74.43$72.76$74.35140,600—————
2015-01-23$74.23$74.55$72.76$73.1185,000—————
2015-01-22$72.25$74.28$71.92$74.2378,600—————
2015-01-21$72.24$72.64$71.51$72.2595,300—————
2015-01-20$72.28$72.94$71.90$72.3967,400—————
2015-01-16$71.52$72.55$71.52$72.2891,100—————
2015-01-15$73.19$73.52$71.53$71.6685,600—————
2015-01-14$72.25$73.22$71.95$72.8690,600—————
2015-01-13$72.92$74.18$72.01$72.99115,600—————
2015-01-12$72.51$72.84$72.11$72.53164,500—————
2015-01-09$72.89$72.89$72.00$72.41133,900—————
2015-01-08$70.80$72.79$70.74$72.67295,100—————
2015-01-07$70.85$70.87$70.03$70.33147,500—————
2015-01-06$70.61$71.42$70.31$70.37145,000—————
2015-01-05$69.71$70.79$69.21$70.4492,600—————
2015-01-02$68.96$70.52$68.94$70.21108,000—————
2014-12-31$68.46$69.54$68.43$68.5584,500—————
2014-12-30$68.76$69.14$67.65$68.16132,600—————
2014-12-29$68.90$69.81$68.53$68.83118,200—————
2014-12-26$69.33$69.91$68.85$69.1249,600—————
2014-12-24$69.37$69.63$68.87$68.9862,900—————
2014-12-23$69.32$69.56$68.17$69.13138,400—————
2014-12-22$68.68$69.62$68.68$68.89134,200—————
2014-12-19$69.28$69.87$68.73$68.90300,200—————
2014-12-18$71.58$71.58$69.39$69.45142,700—————
2014-12-17$70.00$71.47$68.89$70.96190,600—————
2014-12-16$67.83$70.00$67.82$69.68175,500—————
2014-12-15$67.58$68.02$66.94$67.41103,700—————
2014-12-12$66.87$67.90$66.16$67.56129,000—————
2014-12-11$68.17$68.84$67.55$67.6179,500—————
2014-12-10$69.60$70.18$67.70$67.7577,300—————
2014-12-09$68.90$70.25$68.17$70.00109,100—————
2014-12-08$68.43$70.12$68.43$69.39186,700—————
2014-12-05$67.90$68.92$67.90$68.77107,500—————
2014-12-04$68.63$68.94$67.70$68.1080,500—————
2014-12-03$67.22$68.86$66.66$68.70124,100—————
2014-12-02$66.19$67.39$65.79$66.88139,000—————
2014-12-01$66.23$66.94$65.87$66.16105,500—————
2014-11-28$66.82$67.52$66.13$66.2644,300—————
2014-11-26$66.39$67.23$65.52$67.1381,600—————
2014-11-25$67.15$67.18$65.80$66.49102,500—————
2014-11-24$66.17$67.17$66.01$67.01102,500—————
2014-11-21$69.40$69.68$66.50$66.57122,700—————
2014-11-20$68.54$69.00$67.61$68.95108,200—————
2014-11-19$67.08$69.10$66.26$68.93312,000—————
2014-11-18$66.69$67.34$66.23$66.6892,500—————
2014-11-17$67.33$67.89$66.31$66.3676,700—————
2014-11-14$68.81$68.81$67.02$67.22119,700—————
2014-11-13$68.65$69.21$68.19$68.8094,700—————
2014-11-12$68.14$68.67$67.89$68.53114,800—————
2014-11-11$68.03$68.28$67.77$68.20110,100—————
2014-11-10$67.64$68.28$67.05$68.23128,600—————
2014-11-07$67.63$67.71$67.16$67.5093,100—————
2014-11-06$67.52$68.12$67.15$67.46124,100—————
2014-11-05$67.40$67.49$66.99$67.29121,600—————
2014-11-04$64.65$67.53$64.60$67.24178,200—————
2014-11-03$64.52$64.79$64.15$64.72170,200—————
2014-10-31$65.05$65.06$64.25$64.35204,600—————
2014-10-30$64.15$64.94$63.74$64.00204,000—————
2014-10-29$64.40$64.90$63.86$64.16150,900—————
2014-10-28$64.00$64.79$63.81$64.55176,800—————
2014-10-27$63.94$63.94$62.54$63.68204,000—————
2014-10-24$66.06$66.19$64.12$64.26199,000—————
2014-10-23$70.00$70.77$65.33$66.10546,500—————
2014-10-22$66.25$66.91$64.87$65.09188,500—————
2014-10-21$65.12$66.75$65.08$65.81185,900—————
2014-10-20$63.36$64.91$63.36$64.83138,800—————
2014-10-17$65.37$65.37$63.63$63.71130,700—————
2014-10-16$64.93$65.94$64.42$64.58220,000—————
2014-10-15$64.00$65.87$63.68$65.60172,900—————
2014-10-14$63.87$65.43$63.65$65.10140,700—————
2014-10-13$62.38$64.33$62.05$63.38123,100—————
2014-10-10$61.89$63.16$61.67$62.16127,200—————
2014-10-09$63.72$63.99$62.07$62.16127,400—————
2014-10-08$63.20$63.71$61.41$63.64143,800—————
2014-10-07$63.40$64.55$62.88$62.91127,700—————
2014-10-06$64.24$64.50$63.01$63.98127,300—————
2014-10-03$63.33$64.61$63.13$63.89125,800—————
2014-10-02$62.27$63.25$62.05$62.64124,300—————
2014-10-01$60.20$62.88$60.20$62.41253,500—————
2014-09-30$61.37$61.95$59.81$60.11358,200—————
2014-09-29$61.52$61.88$60.81$61.45120,100—————
2014-09-26$61.29$62.08$61.29$62.02110,800—————
2014-09-25$62.82$63.01$60.59$61.25273,900—————
2014-09-24$62.27$63.01$61.99$62.76150,300—————
2014-09-23$63.23$63.69$62.00$62.27195,100—————
2014-09-22$63.42$63.94$63.00$63.54210,500—————
2014-09-19$65.47$65.96$63.32$63.42352,800—————
2014-09-18$66.13$66.55$65.11$65.34183,200—————
2014-09-17$65.94$66.32$64.50$65.84205,700—————
2014-09-16$66.58$67.91$65.74$65.92225,900—————
2014-09-15$70.05$70.05$66.42$66.47253,700—————
2014-09-12$72.13$72.22$70.45$70.8395,300—————
2014-09-11$71.79$72.71$71.71$71.94125,200—————
2014-09-10$71.78$72.13$71.21$71.97166,500—————
2014-09-09$72.16$72.43$71.69$71.8391,500—————
2014-09-08$71.51$72.28$71.14$72.0591,900—————
2014-09-05$71.22$71.86$70.62$71.48122,700—————
2014-09-04$71.39$72.94$71.17$71.53106,800—————
2014-09-03$70.00$71.57$69.81$71.28140,700—————
2014-09-02$69.58$70.22$68.66$69.8585,700—————
2014-08-29$69.25$69.77$68.88$69.2078,700—————
2014-08-28$69.85$70.04$68.85$69.2486,600—————
2014-08-27$70.00$71.26$69.27$70.13149,100—————
2014-08-26$69.23$70.20$68.73$70.00106,400—————
2014-08-25$68.26$69.12$68.01$68.9963,000—————
2014-08-22$67.98$68.25$67.22$67.8491,300—————
2014-08-21$67.63$68.40$67.02$68.2657,600—————
2014-08-20$68.63$68.63$67.57$67.66109,900—————
2014-08-19$69.84$70.12$68.57$68.8682,500—————
2014-08-18$68.84$69.66$68.37$69.5692,200—————
2014-08-15$69.82$70.16$67.62$68.3888,700—————
2014-08-14$69.06$69.44$68.62$69.3069,600—————
2014-08-13$67.65$69.11$67.01$69.0079,100—————
2014-08-12$68.22$68.87$67.12$67.6486,600—————
2014-08-11$69.24$69.95$68.01$68.4571,700—————
2014-08-08$69.00$69.74$68.10$68.87144,600—————
2014-08-07$69.85$69.97$68.61$68.95107,500—————
2014-08-06$67.93$69.97$67.65$69.74136,300—————
2014-08-05$68.60$69.08$67.93$68.07108,500—————
2014-08-04$68.87$69.00$67.30$68.67133,900—————
2014-08-01$67.68$68.50$67.29$68.4998,600—————
2014-07-31$66.85$68.10$66.69$67.60163,900—————
2014-07-30$67.71$67.99$66.91$67.67120,900—————
2014-07-29$67.50$67.77$66.98$67.24141,200—————
2014-07-28$67.69$68.05$66.58$67.5595,000—————
2014-07-25$66.88$68.30$66.50$67.72191,500—————
2014-07-24$62.00$68.34$61.87$67.44437,600—————
2014-07-23$60.28$60.63$59.74$60.1484,100—————
2014-07-22$60.91$60.91$60.02$60.2380,200—————
2014-07-21$60.98$61.28$60.06$60.7573,400—————
2014-07-18$60.75$61.66$60.75$61.3078,500—————
2014-07-17$61.10$61.47$60.44$60.8480,100—————
2014-07-16$61.76$62.05$60.87$61.1349,800—————
2014-07-15$61.75$62.09$61.16$61.3099,100—————
2014-07-14$61.28$61.56$60.88$61.3772,900—————
2014-07-11$60.76$61.33$59.97$60.6966,200—————
2014-07-10$60.35$61.23$59.48$60.89114,400—————
2014-07-09$61.20$61.99$60.87$61.23122,100—————
2014-07-08$61.51$62.12$60.81$61.13106,500—————
2014-07-07$61.66$62.10$61.06$61.61123,000—————
2014-07-03$61.41$62.86$61.41$61.6666,600—————
2014-07-02$61.47$61.75$60.81$61.25139,900—————
2014-07-01$61.71$62.16$61.55$61.59130,400—————
2014-06-30$61.90$62.52$61.59$61.72165,800—————
2014-06-27$61.44$62.54$61.14$61.87340,300—————
2014-06-26$62.07$62.30$61.26$61.4296,000—————
2014-06-25$61.01$62.10$61.01$62.05180,700—————
2014-06-24$61.65$62.98$61.42$61.46150,800—————
2014-06-23$62.50$62.50$61.11$61.92153,100—————
2014-06-20$62.65$63.00$61.71$62.39383,900—————
2014-06-19$64.09$64.17$62.34$62.43118,500—————
2014-06-18$64.21$64.65$63.61$64.0955,900—————
2014-06-17$64.50$64.55$63.48$64.2088,500—————
2014-06-16$63.80$64.54$63.30$64.03106,800—————
2014-06-13$64.05$64.32$62.99$64.0870,800—————
2014-06-12$65.45$65.62$63.53$63.8688,400—————
2014-06-11$66.70$66.81$65.57$65.6549,000—————
2014-06-10$66.39$67.20$66.03$67.12106,200—————
2014-06-09$66.81$67.18$66.35$66.6189,500—————
2014-06-06$65.54$66.68$65.48$66.53126,900—————
2014-06-05$63.45$65.41$62.89$65.11104,800—————
2014-06-04$62.45$63.71$62.13$63.1384,100—————
2014-06-03$61.91$63.06$61.53$62.8086,000—————
2014-06-02$62.31$62.37$61.32$61.9588,600—————
2014-05-30$61.94$62.21$61.41$62.0763,000—————
2014-05-29$62.03$62.72$61.25$61.8284,800—————
2014-05-28$62.32$62.45$61.72$61.9285,300—————
2014-05-27$62.29$63.15$62.05$62.2751,700—————
2014-05-23$61.53$62.35$61.51$61.9146,000—————
2014-05-22$61.78$62.31$61.11$61.2592,300—————
2014-05-21$62.24$62.53$61.50$61.7586,200—————
2014-05-20$63.72$63.99$61.86$62.00110,000—————
2014-05-19$63.38$63.91$63.12$63.7666,100—————
2014-05-16$63.66$63.92$63.14$63.6471,600—————
2014-05-15$63.35$64.06$63.10$63.82150,200—————
2014-05-14$64.16$64.55$63.64$63.65124,900—————
2014-05-13$64.72$65.04$64.13$64.3296,800—————
2014-05-12$63.50$64.85$63.32$64.7891,200—————
2014-05-09$62.01$63.30$61.93$63.2663,700—————
2014-05-08$62.04$63.22$61.90$62.30136,300—————
2014-05-07$61.26$62.32$60.47$62.27386,400—————
2014-05-06$61.18$61.79$61.05$61.06131,500—————
2014-05-05$61.07$61.35$60.51$61.25145,700—————
2014-05-02$61.31$62.09$61.04$61.3596,100—————
2014-05-01$61.34$61.76$60.73$61.32182,100—————
2014-04-30$60.98$61.75$60.69$61.39154,100—————
2014-04-29$60.41$61.67$60.05$61.04341,300—————
2014-04-28$61.23$61.55$59.07$59.95194,400—————
2014-04-25$60.55$61.62$60.39$61.15578,800—————
2014-04-24$63.29$63.35$60.25$60.67398,100—————
2014-04-23$61.73$62.61$61.43$61.67167,500—————
2014-04-22$61.34$61.84$61.14$61.5488,200—————
2014-04-21$61.30$61.50$60.26$61.13107,400—————
2014-04-17$60.76$61.41$60.56$61.1888,000—————
2014-04-16$61.24$61.24$60.46$60.8384,200—————
2014-04-15$60.34$61.17$59.80$60.75173,300—————
2014-04-14$61.12$61.12$59.87$60.32118,400—————
2014-04-11$60.80$61.44$60.28$60.56180,200—————
2014-04-10$61.83$62.38$60.77$61.28138,200—————
2014-04-09$62.19$62.56$61.50$61.9969,300—————
2014-04-08$62.01$62.57$61.50$61.77142,400—————
2014-04-07$62.17$62.34$61.53$61.89190,200—————
2014-04-04$63.09$63.09$62.03$62.22182,500—————
2014-04-03$63.42$63.49$62.70$62.73154,400—————
2014-04-02$63.40$63.47$62.74$63.17114,500—————
2014-04-01$62.83$63.93$62.66$63.11181,400—————
2014-03-31$62.07$62.99$61.27$62.67258,900—————
2014-03-28$60.58$62.06$60.58$61.77169,700—————
2014-03-27$59.94$60.55$59.10$60.46159,800—————
2014-03-26$61.38$61.50$59.50$59.79200,100—————
2014-03-25$60.97$61.54$60.28$60.89105,600—————
2014-03-24$60.72$61.34$59.88$60.50142,900—————
2014-03-21$61.04$61.63$60.25$60.33137,200—————
2014-03-20$60.85$61.48$60.42$60.97119,000—————
2014-03-19$61.92$62.09$60.90$61.08169,100—————
2014-03-18$63.08$63.30$61.56$61.79168,000—————
2014-03-17$63.62$64.24$63.01$63.1198,100—————
2014-03-14$62.43$63.92$62.12$63.15197,700—————
2014-03-13$63.74$63.74$62.16$62.67117,600—————
2014-03-12$63.19$64.34$63.00$63.33161,700—————
2014-03-11$65.53$65.55$63.39$63.65187,100—————
2014-03-10$66.36$67.31$65.00$65.16230,200—————
2014-03-07$65.92$66.73$65.41$66.34160,100—————
2014-03-06$65.02$66.01$64.65$65.44149,400—————
2014-03-05$65.16$65.36$64.21$64.69277,300—————
2014-03-04$64.49$65.54$63.71$65.12277,400—————
2014-03-03$63.59$63.71$62.52$62.89193,400—————
2014-02-28$63.63$64.51$63.41$63.85266,100—————
2014-02-27$64.35$64.47$63.40$63.75227,200—————
2014-02-26$64.71$65.27$64.40$64.53123,500—————
2014-02-25$66.40$66.40$63.41$64.54324,600—————
2014-02-24$67.03$67.63$66.48$66.97106,400—————
2014-02-21$66.09$67.09$66.09$66.88112,000—————
2014-02-20$66.50$67.28$65.82$66.27133,200—————
2014-02-19$67.68$68.01$66.38$66.52130,800—————
2014-02-18$66.17$68.30$65.80$67.69159,000—————
2014-02-14$66.44$66.73$65.71$65.8867,700—————
2014-02-13$65.87$66.72$65.46$66.23204,000—————
2014-02-12$65.99$67.01$65.91$66.00157,200—————
2014-02-11$65.27$66.18$63.82$65.91155,400—————
2014-02-10$64.07$65.32$63.48$64.88197,800—————
2014-02-07$62.69$64.55$62.69$63.90204,700—————
2014-02-06$60.00$64.65$59.85$62.74602,900—————
2014-02-05$57.34$57.48$56.48$57.00199,300—————
2014-02-04$57.26$58.20$56.50$57.23153,100—————
2014-02-03$56.81$57.57$56.25$56.44207,200—————
2014-01-31$54.95$57.31$54.95$56.95232,200—————
2014-01-30$54.89$56.29$54.63$55.62116,900—————
2014-01-29$52.47$54.91$52.47$54.45159,400—————
2014-01-28$52.15$52.95$51.61$52.83111,600—————
2014-01-27$51.66$52.75$50.78$51.82121,600—————
2014-01-24$51.58$51.58$49.88$50.7192,100—————
2014-01-23$52.54$52.60$51.70$51.9648,900—————
2014-01-22$51.81$53.16$51.70$52.75181,200—————
2014-01-21$51.28$52.00$50.94$51.6490,500—————
2014-01-17$51.17$51.60$50.89$51.1055,200—————
2014-01-16$51.69$51.79$50.97$51.3480,800—————
2014-01-15$51.63$51.82$51.14$51.6149,800—————
2014-01-14$50.94$51.71$50.69$51.66101,600—————
2014-01-13$51.08$51.08$50.57$50.73124,200—————
2014-01-10$51.61$51.61$50.68$51.1876,800—————
2014-01-09$52.21$52.21$51.01$51.6568,200—————
2014-01-08$52.81$52.81$51.92$52.0081,100—————
2014-01-07$52.37$53.12$52.37$52.78102,800—————
2014-01-06$52.45$52.57$52.03$52.3097,300—————
2014-01-03$52.45$53.30$52.05$52.5291,700—————
2014-01-02$52.49$52.75$52.03$52.5392,200—————
2013-12-31$52.61$52.96$52.12$52.50109,900—————
2013-12-30$53.16$53.36$52.08$52.3776,400—————
2013-12-27$52.55$53.45$51.96$53.1194,000—————
2013-12-26$52.07$52.64$51.64$52.2461,800—————
2013-12-24$51.66$52.65$50.90$51.7355,500—————
2013-12-23$51.21$52.10$50.52$51.8096,300—————
2013-12-20$50.95$51.41$50.51$51.19366,300—————
2013-12-19$51.16$52.08$50.36$50.6864,000—————
2013-12-18$51.08$51.37$50.48$51.25117,900—————
2013-12-17$50.75$51.13$50.34$50.8587,200—————
2013-12-16$51.00$51.31$50.42$50.9296,800—————
2013-12-13$51.20$51.21$50.50$50.89122,200—————
2013-12-12$51.17$51.17$50.79$50.9449,000—————
2013-12-11$51.99$51.99$50.83$51.2780,200—————
2013-12-10$52.45$52.45$51.56$51.7577,800—————
2013-12-09$52.08$52.65$51.29$52.57102,700—————
2013-12-06$52.48$52.67$51.81$51.9943,500—————
2013-12-05$51.61$52.00$51.34$51.8737,600—————
2013-12-04$51.97$52.26$50.96$51.79131,500—————
2013-12-03$52.82$53.27$51.90$52.0391,000—————
2013-12-02$53.05$53.91$52.51$53.0562,500—————
2013-11-29$53.10$53.10$52.22$52.9566,900—————
2013-11-27$52.76$52.85$52.30$52.85101,000—————
2013-11-26$52.37$52.71$52.06$52.5592,000—————
2013-11-25$52.40$52.64$52.14$52.4438,200—————
2013-11-22$52.79$52.79$52.25$52.4148,900—————
2013-11-21$52.44$52.92$52.25$52.6168,200—————
2013-11-20$52.47$52.50$52.09$52.2632,100—————
2013-11-19$52.46$52.86$52.03$52.2959,600—————
2013-11-18$52.82$52.82$52.04$52.6045,600—————
2013-11-15$52.57$52.86$52.30$52.7928,100—————
2013-11-14$52.62$52.81$52.43$52.6813,900—————
2013-11-13$52.10$52.79$51.91$52.7024,600—————
2013-11-12$52.37$52.37$52.00$52.2035,600—————
2013-11-11$52.25$52.82$52.25$52.4932,800—————
2013-11-08$51.65$52.63$51.45$52.4282,500—————
2013-11-07$52.42$52.42$51.64$51.73152,200—————
2013-11-06$52.34$52.55$52.00$52.1638,100—————
2013-11-05$52.08$52.26$51.57$52.0857,500—————
2013-11-04$52.07$52.53$51.90$52.47108,700—————
2013-11-01$52.07$52.39$51.56$52.07107,500—————
2013-10-31$51.41$52.61$51.41$52.2293,200—————
2013-10-30$52.11$52.17$51.53$51.56115,200—————
2013-10-29$52.67$52.82$51.80$52.23163,300—————
2013-10-28$52.51$52.87$52.25$52.71123,900—————
2013-10-25$52.51$52.93$51.85$52.64277,200—————
2013-10-24$48.40$52.56$47.81$52.49708,900—————
2013-10-23$48.11$48.52$47.15$47.41162,500—————
2013-10-22$48.75$49.09$48.41$48.45131,100—————
2013-10-21$49.14$49.24$48.67$48.73112,200—————
2013-10-18$49.27$49.38$49.11$49.24138,600—————
2013-10-17$49.25$49.38$49.02$49.20168,200—————
2013-10-16$49.26$49.50$49.18$49.32162,600—————
2013-10-15$49.39$49.62$49.03$49.20141,100—————
2013-10-14$49.05$49.47$48.98$49.38163,100—————
2013-10-11$49.01$49.53$48.87$49.35179,400—————
2013-10-10$48.51$49.27$48.51$49.22112,600—————
2013-10-09$47.99$48.61$47.89$48.0351,600—————
2013-10-08$48.14$48.39$47.87$47.90128,400—————
2013-10-07$48.18$48.62$48.10$48.30113,100—————
2013-10-04$47.92$48.55$47.85$48.5598,100—————
2013-10-03$48.02$48.29$47.88$48.05121,400—————
2013-10-02$47.89$48.23$47.85$48.2195,500—————
2013-10-01$47.83$48.26$47.55$48.26216,700—————
2013-09-30$48.16$48.16$47.11$47.77173,800—————
2013-09-27$49.09$49.46$48.20$48.29223,400—————
2013-09-26$48.25$49.48$48.25$49.47151,500—————
2013-09-25$47.98$48.41$47.86$48.25125,700—————
2013-09-24$47.34$48.69$45.13$48.02302,000—————
2013-09-23$46.83$47.45$46.78$47.44111,300—————
2013-09-20$46.32$47.24$46.27$46.88178,700—————
2013-09-19$46.34$46.47$46.01$46.1450,300—————
2013-09-18$46.43$46.60$45.13$46.28195,100—————
2013-09-17$47.41$47.56$46.22$46.42179,500—————
2013-09-16$47.88$48.41$47.28$47.34140,100—————
2013-09-13$47.68$47.68$46.75$47.61289,200—————
2013-09-12$48.26$48.48$47.45$47.4964,300—————
2013-09-11$49.52$49.52$48.24$48.5098,200—————
2013-09-10$48.48$49.83$48.13$49.75136,800—————
2013-09-09$48.08$48.58$48.08$48.5238,800—————
2013-09-06$48.52$48.75$47.67$48.3138,700—————
2013-09-05$47.94$48.65$47.94$48.50122,400—————
2013-09-04$47.31$48.01$47.29$47.9756,600—————
2013-09-03$47.86$48.14$46.87$47.4291,100—————
2013-08-30$48.18$48.26$47.16$47.6678,900—————
2013-08-29$47.75$48.24$47.71$48.2353,700—————
2013-08-28$47.95$48.02$47.66$47.9765,700—————
2013-08-27$47.72$48.20$47.16$48.10124,300—————
2013-08-26$47.88$48.42$47.81$48.18116,800—————
2013-08-23$47.89$48.08$47.67$47.9941,500—————
2013-08-22$47.91$48.00$47.35$47.9973,000—————
2013-08-21$47.74$48.00$47.51$47.7959,400—————
2013-08-20$47.63$48.05$47.46$47.9070,400—————
2013-08-19$47.59$48.07$47.18$47.73103,900—————
2013-08-16$48.04$48.04$47.43$47.5562,600—————
2013-08-15$48.13$48.48$47.56$48.3099,700—————
2013-08-14$48.51$48.73$48.31$48.6054,700—————
2013-08-13$49.00$49.00$48.29$48.4041,500—————
2013-08-12$48.52$49.08$48.29$49.0062,800—————
2013-08-09$48.66$49.00$48.51$48.9170,300—————
2013-08-08$48.48$49.08$48.48$48.7574,900—————
2013-08-07$48.66$48.88$48.05$48.50107,000—————
2013-08-06$49.18$49.18$48.77$48.8978,200—————
2013-08-05$49.24$49.24$48.96$49.1557,500—————
2013-08-02$49.23$49.50$48.90$49.2465,700—————
2013-08-01$48.99$49.61$48.94$49.3081,700—————
2013-07-31$48.87$49.14$48.62$48.9299,500—————
2013-07-30$48.29$48.73$48.29$48.70110,600—————
2013-07-29$48.31$48.70$47.56$48.32270,800—————
2013-07-26$48.62$48.80$48.01$48.5072,800—————
2013-07-25$49.50$50.27$48.70$48.97142,800—————
2013-07-24$49.66$50.08$48.98$49.21171,800—————
2013-07-23$49.38$49.40$48.61$49.33108,700—————
2013-07-22$49.62$49.81$49.11$49.1380,100—————
2013-07-19$49.72$50.11$49.38$49.5369,900—————
2013-07-18$49.77$50.19$49.05$49.78108,300—————
2013-07-17$50.10$50.10$49.40$49.6062,500—————
2013-07-16$49.86$50.20$49.42$49.8090,700—————
2013-07-15$49.93$50.08$49.59$49.97110,900—————
2013-07-12$49.50$50.04$49.47$49.74102,900—————
2013-07-11$50.27$50.27$49.44$49.53122,900—————
2013-07-10$49.92$50.20$49.57$49.68107,000—————
2013-07-09$49.75$49.90$49.44$49.72108,800—————
2013-07-08$49.83$50.40$49.45$49.61128,400—————
2013-07-05$49.66$49.73$49.32$49.7354,300—————
2013-07-03$47.92$49.16$47.85$49.1034,500—————
2013-07-02$48.31$48.31$47.50$47.89338,600—————
2013-07-01$47.48$48.37$47.48$48.18135,100—————
2013-06-28$46.85$47.71$46.85$47.06265,600—————
2013-06-27$47.06$47.38$46.81$47.08158,100—————
2013-06-26$46.95$47.19$46.61$46.6488,100—————
2013-06-25$47.35$47.37$46.76$46.8494,300—————
2013-06-24$47.65$47.70$46.70$47.11130,700—————
2013-06-21$48.07$48.17$46.76$48.04252,400—————
2013-06-20$48.01$48.33$47.38$47.87121,500—————
2013-06-19$48.53$48.90$48.17$48.56198,200—————
2013-06-18$48.25$48.57$48.03$48.3269,500—————
2013-06-17$48.57$48.57$47.99$48.2486,700—————
2013-06-14$48.11$48.64$47.88$48.1337,900—————
2013-06-13$48.20$48.68$48.00$48.2985,800—————
2013-06-12$49.73$49.79$47.97$48.20249,500—————
2013-06-11$49.22$49.64$48.79$49.2538,100—————
2013-06-10$48.96$49.58$48.63$49.54122,600—————
2013-06-07$48.97$49.03$48.24$48.8297,100—————
2013-06-06$48.24$48.67$48.07$48.6659,000—————
2013-06-05$47.94$48.28$47.54$48.1076,300—————
2013-06-04$48.63$48.98$47.78$48.16241,500—————
2013-06-03$47.81$48.50$46.79$48.45163,300—————
2013-05-31$47.49$48.40$47.31$47.83182,800—————
2013-05-30$47.46$47.86$47.27$47.85104,900—————
2013-05-29$47.39$47.64$47.02$47.53124,900—————
2013-05-28$47.40$47.80$47.19$47.74190,200—————
2013-05-24$46.82$47.38$46.52$47.3135,800—————
2013-05-23$45.67$46.99$45.47$46.8864,800—————
2013-05-22$47.27$47.48$45.82$46.08111,000—————
2013-05-21$47.14$47.36$46.68$47.1381,300—————
2013-05-20$47.26$47.46$46.72$46.9861,400—————
2013-05-17$47.00$47.88$47.00$47.4794,700—————
2013-05-16$46.48$47.19$46.08$47.06159,900—————
2013-05-15$46.71$46.83$46.27$46.8052,700—————
2013-05-14$46.47$46.91$46.47$46.8376,400—————
2013-05-13$46.63$46.73$46.28$46.4643,900—————
2013-05-10$46.80$46.89$46.30$46.6651,800—————
2013-05-09$46.96$47.18$46.76$46.8080,600—————
2013-05-08$46.88$47.40$46.80$47.0170,000—————
2013-05-07$46.80$47.65$46.52$47.23198,800—————
2013-05-06$46.12$46.76$45.88$46.54275,300—————
2013-05-03$46.35$46.59$45.81$46.18186,400—————
2013-05-02$45.05$45.98$44.83$45.8996,300—————
2013-05-01$45.73$45.96$44.64$44.66142,700—————
2013-04-30$45.84$46.09$45.65$46.02129,200—————
2013-04-29$45.64$46.04$45.26$45.81204,900—————
2013-04-26$45.48$45.56$44.66$45.43384,800—————
2013-04-25$46.27$46.95$45.02$45.43782,600—————
2013-04-24$49.43$50.14$49.26$49.7776,800—————
2013-04-23$49.48$50.08$48.68$49.6987,200—————
2013-04-22$49.01$49.49$47.85$49.1388,400—————
2013-04-19$48.06$49.87$48.06$48.9692,700—————
2013-04-18$49.20$49.20$47.83$48.0594,100—————
2013-04-17$49.17$49.39$47.85$48.91187,100—————
2013-04-16$48.24$49.99$48.22$49.5297,900—————
2013-04-15$50.58$50.69$47.69$47.72146,400—————
2013-04-12$51.57$51.76$50.36$50.7181,700—————
2013-04-11$51.15$51.78$50.77$51.61134,600—————
2013-04-10$50.66$51.23$49.99$51.09143,600—————
2013-04-09$49.97$51.11$49.97$50.43105,200—————
2013-04-08$50.45$50.69$49.87$50.12247,700—————
2013-04-05$49.30$50.27$49.27$50.2361,300—————
2013-04-04$49.82$50.24$49.46$50.14105,800—————
2013-04-03$51.67$51.67$49.53$49.6689,500—————
2013-04-02$51.93$52.08$51.26$51.3863,000—————
2013-04-01$52.47$52.47$51.50$51.6681,900—————
2013-03-28$52.45$52.96$52.20$52.6990,200—————
2013-03-27$52.50$52.50$51.61$52.28137,700—————
2013-03-26$52.08$53.01$51.89$52.8679,400—————
2013-03-25$51.61$52.28$51.31$51.6959,600—————
2013-03-22$51.83$51.90$51.26$51.4589,800—————
2013-03-21$51.43$52.25$51.43$51.92133,300—————
2013-03-20$51.37$52.11$51.18$51.75130,300—————
2013-03-19$50.98$51.26$50.62$51.0879,500—————
2013-03-18$49.39$51.16$49.18$50.80190,500—————
2013-03-15$49.74$49.98$49.35$49.84149,800—————
2013-03-14$49.55$49.87$49.39$49.7361,600—————
2013-03-13$49.48$49.63$49.31$49.4259,400—————
2013-03-12$49.58$49.60$49.33$49.4563,800—————
2013-03-11$49.20$49.75$49.09$49.7193,600—————
2013-03-08$49.21$49.60$49.21$49.28142,500—————
2013-03-07$49.20$49.55$48.90$48.96115,100—————
2013-03-06$48.88$49.25$48.29$49.13120,800—————
2013-03-05$48.58$48.95$48.53$48.77105,300—————
2013-03-04$48.47$48.68$48.11$48.47136,500—————
2013-03-01$49.07$49.31$48.50$48.81212,300—————
2013-02-28$46.60$48.67$46.40$48.39190,200—————
2013-02-27$46.94$47.32$46.59$46.65207,900—————
2013-02-26$47.52$47.62$46.88$46.89119,100—————
2013-02-25$48.59$48.59$47.24$47.30106,900—————
2013-02-22$48.89$49.18$48.29$48.71121,600—————
2013-02-21$46.92$49.68$46.92$49.00346,500—————
2013-02-20$47.05$47.48$45.72$46.0087,400—————
2013-02-19$46.79$47.08$46.57$46.9649,200—————
2013-02-15$46.86$47.16$46.45$46.7193,800—————
2013-02-14$46.59$46.89$46.59$46.7661,500—————
2013-02-13$46.16$46.79$46.00$46.7984,800—————
2013-02-12$46.22$46.22$45.60$46.0476,200—————
2013-02-11$46.24$46.39$45.74$46.1259,200—————
2013-02-08$45.94$46.30$45.86$46.30106,700—————
2013-02-07$45.64$45.97$44.97$45.89103,900—————
2013-02-06$45.40$45.82$45.25$45.8259,700—————
2013-02-05$45.26$45.93$45.26$45.6765,800—————
2013-02-04$45.49$45.60$44.80$45.12112,800—————
2013-02-01$45.38$46.07$45.31$45.7156,600—————
2013-01-31$45.19$45.74$44.95$45.3180,000—————
2013-01-30$45.66$45.66$44.88$45.1577,700—————
2013-01-29$45.35$45.82$45.35$45.79133,400—————
2013-01-28$45.57$45.96$45.33$45.44130,300—————
2013-01-25$46.17$46.17$45.47$45.68127,200—————
2013-01-24$45.40$46.02$45.40$45.9588,900—————
2013-01-23$45.44$45.48$45.14$45.3776,200—————
2013-01-22$44.51$45.57$44.50$45.3895,300—————
2013-01-18$44.49$45.08$44.36$44.53127,900—————
2013-01-17$42.91$44.80$42.91$44.24243,100—————
2013-01-16$42.23$42.48$41.90$42.0390,400—————
2013-01-15$41.40$42.25$41.39$42.22114,500—————
2013-01-14$41.19$41.68$40.85$41.68105,300—————
2013-01-11$40.26$41.23$39.90$41.1887,700—————
2013-01-10$40.32$40.35$39.95$40.15143,100—————
2013-01-09$40.48$40.55$40.19$40.2491,300—————
2013-01-08$39.98$40.33$39.61$40.3391,400—————
2013-01-07$40.00$40.26$39.41$39.8977,600—————
2013-01-04$40.41$40.57$40.13$40.2876,900—————
2013-01-03$40.17$40.27$39.95$40.1594,300—————
2013-01-02$39.82$40.48$38.94$40.05291,100—————
2012-12-31$38.92$39.36$38.45$39.16110,900—————
2012-12-28$39.00$39.40$38.79$38.8792,800—————
2012-12-27$39.77$39.77$38.71$39.09147,200—————
2012-12-26$40.13$40.74$39.73$39.8877,100—————
2012-12-24$38.95$40.39$38.86$40.0678,700—————
2012-12-21$38.60$39.35$38.60$39.28556,400—————
2012-12-20$39.41$39.72$39.04$39.14373,300—————
2012-12-19$39.44$39.71$38.98$39.39499,100—————
2012-12-18$39.62$39.70$39.06$39.49138,900—————
2012-12-17$38.47$39.59$38.35$39.4562,400—————
2012-12-14$38.61$39.22$38.50$38.9249,400—————
2012-12-13$39.29$39.50$38.51$38.8755,600—————
2012-12-12$39.72$39.72$39.23$39.2966,300—————
2012-12-11$39.59$39.82$39.18$39.7086,000—————
2012-12-10$39.42$40.01$38.86$39.2369,500—————
2012-12-07$39.48$39.83$39.01$39.4450,900—————
2012-12-06$39.11$39.25$38.75$39.2330,400—————
2012-12-05$39.55$39.61$38.85$39.1851,800—————
2012-12-04$39.66$39.81$39.16$39.5063,400—————
2012-12-03$39.82$39.89$39.41$39.6559,400—————
2012-11-30$40.20$40.20$39.44$39.75138,800—————
2012-11-29$39.65$40.20$39.47$40.2069,100—————
2012-11-28$39.00$39.45$38.50$39.3366,000—————
2012-11-27$39.00$39.59$38.99$39.2445,800—————
2012-11-26$39.10$39.27$38.47$39.2583,800—————
2012-11-23$39.86$40.67$38.87$39.2040,800—————
2012-11-21$38.13$39.10$38.13$38.90116,300—————
2012-11-20$39.55$39.73$38.52$38.9984,000—————
2012-11-19$38.93$39.80$38.82$39.7955,400—————
2012-11-16$37.65$38.65$37.33$38.52107,100—————
2012-11-15$38.90$39.39$37.53$37.8794,300—————
2012-11-14$39.02$39.34$38.46$38.72107,500—————
2012-11-13$39.57$39.57$38.70$39.0169,800—————
2012-11-12$40.45$40.86$39.26$39.4930,600—————
2012-11-09$39.90$40.80$39.70$40.21100,800—————
2012-11-08$40.15$40.48$39.97$40.1665,700—————
2012-11-07$40.41$40.90$40.11$40.30133,800—————
2012-11-06$40.42$41.12$40.39$40.85157,200—————
2012-11-05$40.09$40.53$39.83$40.1270,900—————
2012-11-02$40.68$40.77$39.82$39.98125,400—————
2012-11-01$39.62$40.51$39.59$40.43232,000—————
2012-10-31$39.70$40.32$39.38$39.54104,200—————
2012-10-26$39.17$40.13$38.96$39.79121,200—————
2012-10-25$41.84$41.84$38.05$39.00277,400—————
2012-10-24$41.97$42.38$41.24$41.65170,100—————
2012-10-23$40.95$41.79$40.77$41.76108,900—————
2012-10-22$41.18$41.63$40.70$41.20155,900—————
2012-10-19$42.21$42.49$40.93$41.2586,600—————
2012-10-18$42.32$42.79$41.96$42.55159,700—————
2012-10-17$41.50$42.24$41.50$42.14104,600—————
2012-10-16$41.58$41.84$40.94$41.54156,900—————
2012-10-15$41.04$41.37$40.85$41.3172,800—————
2012-10-12$40.62$41.15$40.62$41.00185,100—————
2012-10-11$40.69$40.83$40.26$40.58159,600—————
2012-10-10$40.10$40.40$39.35$40.35107,300—————
2012-10-09$40.04$40.48$39.97$40.12113,200—————
2012-10-08$40.62$40.62$39.81$40.00148,500—————
2012-10-05$41.08$41.29$40.52$40.6779,500—————
2012-10-04$41.50$41.50$40.78$40.88131,100—————
2012-10-03$41.42$41.51$41.00$41.40143,400—————
2012-10-02$41.75$41.99$41.29$41.45143,000—————
2012-10-01$41.45$41.98$41.01$41.6499,700—————
2012-09-28$40.84$41.98$39.83$41.31126,800—————
2012-09-27$40.65$41.41$40.56$41.08146,700—————
2012-09-26$41.11$41.11$40.44$40.51168,200—————
2012-09-25$41.75$41.88$40.64$40.94109,100—————
2012-09-24$41.45$41.81$41.10$41.4772,400—————
2012-09-21$41.10$41.49$40.81$41.39181,900—————
2012-09-20$39.94$40.96$39.54$40.5976,100—————
2012-09-19$39.66$40.13$39.39$40.0888,900—————
2012-09-18$40.00$40.33$39.60$39.67151,600—————
2012-09-17$41.57$41.57$39.98$40.09115,400—————
2012-09-14$40.47$41.90$40.47$41.65178,100—————
2012-09-13$39.65$40.97$39.34$40.25203,000—————
2012-09-12$38.75$39.51$38.46$39.45129,500—————
2012-09-11$38.00$38.76$38.00$38.3043,400—————
2012-09-10$38.15$38.69$37.88$38.4948,500—————
2012-09-07$38.67$38.89$38.18$38.23115,500—————
2012-09-06$38.13$38.73$38.05$38.45104,000—————
2012-09-05$37.90$38.42$37.75$37.84100,200—————
2012-09-04$37.82$38.24$37.76$38.06128,300—————
2012-08-31$38.00$38.03$37.42$37.72103,700—————
2012-08-30$37.44$38.00$37.22$37.7970,800—————
2012-08-29$37.19$38.34$37.17$37.58257,200—————
2012-08-28$36.24$37.34$36.09$37.17429,000—————
2012-08-27$35.73$36.35$35.38$36.3565,600—————
2012-08-24$35.50$35.69$35.06$35.6523,900—————
2012-08-23$35.86$35.98$35.12$35.4836,600—————
2012-08-22$35.96$36.04$35.36$35.8429,700—————
2012-08-21$36.50$37.00$35.82$36.1181,300—————
2012-08-20$36.92$37.54$36.11$36.39133,400—————
2012-08-17$36.16$36.75$36.00$36.6665,500—————
2012-08-16$36.30$36.69$35.94$36.5149,900—————
2012-08-15$35.54$36.26$35.51$36.2338,600—————
2012-08-14$36.27$36.35$35.49$35.7154,600—————
2012-08-13$35.50$36.06$34.93$35.9845,600—————
2012-08-10$35.16$35.64$35.10$35.5073,800—————
2012-08-09$35.33$35.49$35.07$35.0940,000—————
2012-08-08$35.21$35.59$34.91$35.3242,600—————
2012-08-07$35.57$35.62$35.02$35.3081,500—————
2012-08-06$35.16$35.40$34.61$35.3167,100—————
2012-08-03$35.23$36.00$34.63$35.05110,400—————
2012-08-02$33.48$34.82$33.42$34.81144,100—————
2012-08-01$35.34$35.74$33.65$33.6581,400—————
2012-07-31$35.24$35.59$34.85$35.2483,200—————
2012-07-30$35.01$35.55$34.89$35.4570,300—————
2012-07-27$35.26$35.33$34.60$35.0687,900—————
2012-07-26$36.59$36.59$34.94$35.25191,800—————
2012-07-25$33.63$33.98$33.37$33.5767,000—————
2012-07-24$34.52$34.52$33.43$33.6195,800—————
2012-07-23$34.75$34.75$34.10$34.2664,000—————
2012-07-20$35.45$35.64$34.76$35.4294,600—————
2012-07-19$36.05$36.31$35.70$35.7348,300—————
2012-07-18$35.81$36.09$35.63$35.9847,500—————
2012-07-17$35.43$36.19$35.38$35.7853,000—————
2012-07-16$35.50$35.74$34.98$35.3547,300—————
2012-07-13$35.33$36.22$35.33$35.6376,800—————
2012-07-12$34.91$35.58$34.50$35.2378,600—————
2012-07-11$35.00$35.36$34.74$35.0755,200—————
2012-07-10$35.48$35.48$34.60$34.8645,800—————
2012-07-09$34.96$35.40$34.36$35.36130,400—————
2012-07-06$34.97$35.19$34.80$35.0342,800—————
2012-07-05$35.38$35.80$35.11$35.3368,500—————
2012-07-03$34.91$35.88$34.52$35.5358,700—————
2012-07-02$34.28$35.14$33.64$35.13190,000—————
2012-06-29$34.38$34.77$33.80$34.12147,600—————
2012-06-28$34.09$34.53$33.38$33.9197,400—————
2012-06-27$33.48$34.20$33.33$34.1178,800—————
2012-06-26$33.50$34.00$32.98$33.4480,800—————
2012-06-25$32.61$33.69$32.39$33.5880,900—————
2012-06-22$31.96$33.38$31.63$32.93622,300—————
2012-06-21$31.74$32.44$31.51$31.76108,200—————
2012-06-20$31.74$32.23$31.42$31.5349,200—————
2012-06-19$31.48$31.99$31.29$31.67130,600—————
2012-06-18$31.46$31.88$31.17$31.4265,100—————
2012-06-15$31.47$31.79$31.10$31.60142,200—————
2012-06-14$31.25$31.53$31.15$31.4157,600—————
2012-06-13$31.78$31.92$30.99$31.2794,400—————
2012-06-12$31.99$31.99$31.29$31.8361,800—————
2012-06-11$33.23$33.23$31.71$31.8396,400—————
2012-06-08$32.83$32.97$32.55$32.8449,300—————
2012-06-07$33.00$33.23$32.75$32.9071,800—————
2012-06-06$31.46$32.65$31.28$32.61117,400—————
2012-06-05$30.83$31.34$30.79$31.2371,100—————
2012-06-04$31.33$31.37$30.79$30.89100,400—————
2012-06-01$30.51$31.45$30.50$31.1184,800—————
2012-05-31$31.41$31.46$30.82$31.34102,200—————
2012-05-30$31.56$31.99$31.36$31.3851,900—————
2012-05-29$31.36$31.95$31.36$31.8563,900—————
2012-05-25$31.39$31.74$30.90$31.0748,300—————
2012-05-24$31.36$31.65$30.82$31.4138,700—————
2012-05-23$30.84$31.46$30.69$31.4272,000—————
2012-05-22$31.46$31.87$30.96$31.13115,900—————
2012-05-21$31.01$31.63$30.87$31.5866,300—————
2012-05-18$30.95$31.32$30.90$31.0077,400—————
2012-05-17$31.57$31.90$30.95$31.04108,900—————
2012-05-16$32.15$32.44$31.42$31.6459,400—————
2012-05-15$32.18$32.73$31.77$32.10102,000—————
2012-05-14$32.23$32.42$31.86$32.18100,100—————
2012-05-11$32.52$32.80$32.27$32.5090,000—————
2012-05-10$32.80$32.97$32.28$32.6048,600—————
2012-05-09$32.69$33.17$32.40$32.5195,300—————
2012-05-08$32.59$33.09$32.09$33.00116,300—————
2012-05-07$31.97$32.98$31.91$32.74165,000—————
2012-05-04$32.90$32.99$32.00$32.10138,000—————
2012-05-03$33.88$34.05$32.92$33.04138,000—————
2012-05-02$32.19$34.79$32.19$33.95302,500—————
2012-05-01$32.92$33.06$31.72$31.75151,300—————
2012-04-30$32.99$33.24$32.54$32.97227,000—————
2012-04-27$32.86$33.24$32.62$33.13275,900—————
2012-04-26$31.22$32.88$31.15$32.77224,700—————
2012-04-25$31.00$31.34$30.70$31.2184,900—————
2012-04-24$30.53$30.70$30.33$30.5689,100—————
2012-04-23$30.34$30.53$29.88$30.45105,800—————
2012-04-20$30.25$31.06$30.18$30.86165,000—————
2012-04-19$30.51$30.68$29.84$29.93120,300—————
2012-04-18$30.72$30.91$30.38$30.4390,500—————
2012-04-17$31.08$31.08$30.72$30.8080,500—————
2012-04-16$31.11$31.67$30.70$30.8197,600—————
2012-04-13$31.24$31.53$30.96$31.03147,500—————
2012-04-12$31.13$31.71$31.13$31.42113,500—————
2012-04-11$31.26$31.33$30.90$31.1778,900—————
2012-04-10$31.73$31.79$30.70$30.93199,000—————
2012-04-09$31.96$32.36$31.62$31.8399,100—————
2012-04-05$32.31$32.72$32.08$32.30112,400—————
2012-04-04$32.47$32.65$32.26$32.46132,500—————
2012-04-03$32.93$33.20$32.48$32.7699,200—————
2012-04-02$33.02$33.33$32.85$33.01161,800—————
2012-03-30$33.47$33.50$33.14$33.21106,200—————
2012-03-29$32.78$33.36$32.78$33.1494,900—————
2012-03-28$33.19$33.31$32.65$33.06149,700—————
2012-03-27$33.44$34.32$33.12$33.14233,200—————
2012-03-26$34.23$34.26$32.73$33.52277,200—————
2012-03-23$32.73$33.97$32.69$33.90113,500—————
2012-03-22$33.52$33.61$32.51$32.65361,000—————
2012-03-21$34.14$34.34$33.70$33.7860,300—————
2012-03-20$33.85$34.19$33.53$33.9592,000—————
2012-03-19$34.18$34.75$33.97$34.17116,000—————
2012-03-16$34.76$34.89$33.93$34.16182,000—————
2012-03-15$35.02$35.08$34.24$34.68205,300—————
2012-03-14$35.49$36.01$35.07$35.1099,600—————
2012-03-13$34.88$35.61$34.78$35.55147,700—————
2012-03-12$34.66$34.87$34.35$34.5168,000—————
2012-03-09$34.02$34.91$33.89$34.81205,200—————
2012-03-08$34.00$34.15$33.56$34.00148,300—————
2012-03-07$33.82$33.89$33.17$33.77152,500—————
2012-03-06$33.92$34.09$33.36$33.82119,100—————
2012-03-05$34.18$34.75$33.87$34.32139,900—————
2012-03-02$34.75$35.18$34.22$34.34218,600—————
2012-03-01$34.49$35.20$34.33$34.90222,000—————
2012-02-29$35.37$36.00$34.30$34.31160,900—————
2012-02-28$35.44$35.94$35.16$35.3077,100—————
2012-02-27$35.54$36.02$34.84$35.51131,200—————
2012-02-24$35.73$36.14$35.21$35.74172,000—————
2012-02-23$36.54$36.63$35.17$35.66408,400—————
2012-02-22$37.23$37.76$36.69$36.91105,400—————
2012-02-21$37.69$37.94$36.93$37.17130,200—————
2012-02-17$38.14$38.49$37.64$37.6678,500—————
2012-02-16$37.35$38.51$37.21$38.0176,300—————
2012-02-15$38.06$38.06$36.88$37.16105,900—————
2012-02-14$38.24$38.39$37.47$37.93140,000—————
2012-02-13$38.84$38.87$38.22$38.30141,500—————
2012-02-10$39.29$39.29$38.03$38.47129,000—————
2012-02-09$40.09$40.09$39.67$39.7667,000—————
2012-02-08$39.22$40.19$39.07$39.88107,000—————
2012-02-07$39.31$39.50$38.62$39.0782,900—————
2012-02-06$39.36$39.50$38.68$39.4986,700—————
2012-02-03$38.47$40.17$38.34$39.62208,000—————
2012-02-02$37.20$38.12$36.97$38.06268,500—————
2012-02-01$36.71$37.54$36.44$37.32237,100—————
2012-01-31$36.72$37.05$36.09$36.5299,100—————
2012-01-30$36.41$37.16$35.92$36.47113,500—————
2012-01-27$36.78$37.34$36.42$36.6098,700—————
2012-01-26$37.53$37.53$36.70$36.9659,500—————
2012-01-25$37.74$37.94$37.10$37.3587,300—————
2012-01-24$36.83$38.10$36.46$37.90113,400—————
2012-01-23$37.16$37.52$36.73$36.9552,400—————
2012-01-20$37.14$37.39$36.74$37.1061,800—————
2012-01-19$37.08$37.51$36.70$37.14143,300—————
2012-01-18$36.94$37.04$36.25$37.00158,900—————
2012-01-17$36.97$37.18$36.75$36.9889,900—————
2012-01-13$36.35$36.90$35.94$36.6751,200—————
2012-01-12$35.61$36.92$35.41$36.8195,600—————
2012-01-11$35.30$36.15$35.03$35.78105,400—————
2012-01-10$36.09$36.25$35.29$35.43114,200—————
2012-01-09$35.86$35.86$35.20$35.70122,100—————
2012-01-06$35.69$36.28$35.33$35.8272,900—————
2012-01-05$35.59$35.95$35.08$35.6779,500—————
2012-01-04$35.99$36.60$35.74$35.90120,100—————
2012-01-03$36.54$36.90$36.09$36.34132,800—————
2011-12-30$35.95$35.95$35.55$35.61112,000—————
2011-12-29$36.18$36.25$35.67$36.0568,600—————
2011-12-28$36.54$36.80$35.84$36.03101,800—————
2011-12-27$35.55$36.94$35.43$36.59170,900—————
2011-12-23$35.99$35.99$35.47$35.7732,200—————
2011-12-22$35.31$36.27$35.17$36.0071,200—————
2011-12-21$34.79$35.47$34.79$35.2090,200—————
2011-12-20$34.42$35.32$34.42$35.1193,100—————
2011-12-19$33.94$34.62$33.72$34.01160,200—————
2011-12-16$33.72$34.99$33.64$34.02272,600—————
2011-12-15$33.60$33.80$33.03$33.4580,700—————
2011-12-14$33.52$33.85$33.03$33.10181,900—————
2011-12-13$35.18$35.59$33.65$33.7496,300—————
2011-12-12$35.15$35.15$34.33$34.81126,100—————
2011-12-09$34.55$35.82$34.49$35.69137,100—————
2011-12-08$34.46$34.93$34.00$34.42156,200—————
2011-12-07$35.09$35.31$34.38$34.84244,600—————
2011-12-06$35.93$36.04$35.09$35.3896,600—————
2011-12-05$35.94$36.33$35.58$35.94125,400—————
2011-12-02$35.70$36.32$35.03$35.31147,700—————
2011-12-01$35.01$35.78$34.32$35.23250,300—————
2011-11-30$34.51$35.82$34.48$35.19337,100—————
2011-11-29$33.45$34.21$33.17$33.57162,900—————
2011-11-28$32.33$33.74$32.33$33.47147,600—————
2011-11-25$31.65$32.56$31.50$32.36108,000—————
2011-11-23$32.16$32.32$31.69$31.90195,000—————
2011-11-22$32.84$33.05$32.30$32.38162,900—————
2011-11-21$32.83$33.18$32.68$32.80132,900—————
2011-11-18$32.57$33.52$32.30$33.45170,300—————
2011-11-17$33.53$33.64$32.44$32.59128,000—————
2011-11-16$34.05$34.05$33.44$33.46169,200—————
2011-11-15$34.31$34.64$33.57$34.45161,200—————
2011-11-14$34.95$35.29$34.27$34.40125,800—————
2011-11-11$34.82$35.33$34.65$35.08138,600—————
2011-11-10$34.35$34.67$33.85$34.4099,200—————
2011-11-09$34.21$34.74$33.75$33.90144,500—————
2011-11-08$34.29$35.19$34.12$35.05160,900—————
2011-11-07$34.27$34.28$33.00$34.01168,600—————
2011-11-04$34.30$34.77$33.88$34.30118,800—————
2011-11-03$33.78$35.35$33.78$34.65267,400—————
2011-11-02$33.32$33.46$32.36$33.04226,600—————
2011-11-01$32.18$33.28$32.18$32.85324,500—————
2011-10-31$33.68$33.68$32.76$33.13287,400—————
2011-10-28$34.06$35.16$33.74$34.17436,000—————
2011-10-27$36.60$36.68$31.81$35.771,350,500—————
2011-10-26$36.86$36.86$35.55$36.66165,400—————
2011-10-25$37.37$37.37$35.98$36.01158,200—————
2011-10-24$36.40$37.54$35.74$37.30115,100—————
2011-10-21$35.45$36.12$34.90$36.12139,700—————
2011-10-20$35.31$35.45$34.12$34.9487,700—————
2011-10-19$35.61$35.88$34.94$35.28188,500—————
2011-10-18$34.81$36.03$34.03$35.75109,300—————
2011-10-17$36.18$36.46$34.60$34.74152,500—————
2011-10-14$36.28$36.57$35.74$36.5290,600—————
2011-10-13$35.81$36.05$35.33$36.0085,500—————
2011-10-12$36.03$36.69$35.59$36.13191,100—————
2011-10-11$34.92$35.90$34.92$35.72230,800—————
2011-10-10$35.03$35.26$34.35$35.19114,900—————
2011-10-07$35.70$35.92$33.98$34.15141,900—————
2011-10-06$34.85$35.75$34.40$35.61149,000—————
2011-10-05$35.49$35.93$34.47$34.84217,500—————
2011-10-04$32.61$35.83$32.00$35.53240,800—————
2011-10-03$33.76$34.79$32.92$32.97213,700—————
2011-09-30$34.28$35.05$33.89$33.98150,300—————
2011-09-29$34.65$34.87$33.76$34.86134,300—————
2011-09-28$35.71$35.72$33.93$34.03195,700—————
2011-09-27$35.38$36.74$35.38$35.69140,600—————
2011-09-26$33.93$35.21$33.28$35.17151,100—————
2011-09-23$33.36$33.78$32.83$33.77198,200—————
2011-09-22$33.05$34.03$33.03$33.39318,400—————
2011-09-21$35.60$35.89$33.94$34.00152,400—————
2011-09-20$36.71$37.09$35.80$35.80171,600—————
2011-09-19$37.00$37.38$36.09$36.62180,900—————
2011-09-16$37.07$37.59$36.43$37.58259,600—————
2011-09-15$36.72$37.12$36.05$36.84268,300—————
2011-09-14$36.32$37.06$35.38$36.39268,200—————
2011-09-13$34.76$36.24$34.11$36.05318,100—————
2011-09-12$34.81$35.52$33.89$34.51299,500—————
2011-09-09$35.66$35.91$34.91$35.30256,500—————
2011-09-08$36.38$37.36$35.78$36.09215,300—————
2011-09-07$36.49$37.05$36.41$36.68161,400—————
2011-09-06$34.46$36.06$34.20$35.96139,800—————
2011-09-02$35.97$36.32$35.39$35.48140,000—————
2011-09-01$36.87$37.51$36.32$36.72299,100—————
2011-08-31$37.33$37.92$36.08$36.82264,000—————
2011-08-30$35.36$37.33$34.98$37.25278,300—————
2011-08-29$34.21$35.72$33.56$35.60242,000————2-for-1
2011-08-26$32.94$34.01$32.65$33.67139,800—————
2011-08-25$33.76$34.31$33.03$33.30190,600—————
2011-08-24$32.83$33.69$32.45$33.51180,600—————
2011-08-23$32.24$32.91$31.79$32.83323,000—————
2011-08-22$33.74$34.03$31.76$32.19253,800—————
2011-08-19$33.38$33.74$32.51$32.92274,800—————
2011-08-18$33.92$34.06$33.36$33.72301,400—————
2011-08-17$35.54$36.03$34.81$35.0473,200—————
2011-08-16$35.90$36.10$35.04$35.41116,600—————
2011-08-15$35.83$36.59$34.99$36.40130,200—————
2011-08-12$34.55$35.58$33.92$35.53195,600—————
2011-08-11$34.01$34.81$33.72$34.41483,400—————
2011-08-10$34.26$35.63$33.72$33.83522,000—————
2011-08-09$33.96$35.31$31.50$35.23632,200—————
2011-08-08$34.25$34.78$33.19$33.19637,600—————
2011-08-05$35.44$35.83$33.19$34.60310,400—————
2011-08-04$36.50$37.04$34.96$35.02317,000—————
2011-08-03$37.08$37.58$36.84$37.04286,200—————
2011-08-02$37.47$38.05$36.93$36.97299,400—————
2011-08-01$38.18$38.23$37.40$37.62452,800—————
2011-07-29$37.48$38.85$36.88$37.82477,200—————
2011-07-28$35.22$38.74$34.17$38.13933,800—————
2011-07-27$33.67$33.88$33.28$33.53382,200—————
2011-07-26$33.47$34.03$32.90$33.83241,800—————
2011-07-25$33.69$33.96$33.36$33.42239,600—————
2011-07-22$34.15$34.34$33.79$34.1299,800—————
2011-07-21$33.95$34.33$33.85$34.17186,000—————
2011-07-20$34.42$34.73$33.53$33.83118,800—————
2011-07-19$34.02$34.56$33.69$34.46156,200—————
2011-07-18$33.49$33.78$32.78$33.56166,800—————
2011-07-15$33.49$33.95$33.35$33.62101,400—————
2011-07-14$33.77$33.93$33.12$33.42190,600—————
2011-07-13$33.53$34.31$33.44$33.6586,000—————
2011-07-12$33.34$33.81$33.16$33.33124,600—————
2011-07-11$33.84$33.94$33.25$33.4284,000—————
2011-07-08$34.04$34.32$33.47$34.29128,600—————
2011-07-07$34.42$34.74$34.12$34.51165,000—————
2011-07-06$34.33$34.60$33.20$34.12526,400—————
2011-07-05$35.12$35.34$33.65$34.26319,800—————
2011-07-01$34.09$35.88$33.93$35.23404,600—————
2011-06-30$33.16$34.19$32.83$34.14319,400—————
2011-06-29$31.80$33.24$31.50$33.03315,600—————
2011-06-28$31.59$31.90$31.44$31.58243,400—————
2011-06-27$31.51$32.06$31.38$31.53181,600—————
2011-06-24$31.69$31.77$31.25$31.44343,200—————
2011-06-23$31.14$31.71$30.83$31.57171,800—————
2011-06-22$31.33$31.75$31.14$31.38196,000—————
2011-06-21$31.16$32.20$31.01$31.56215,600—————
2011-06-20$30.81$31.17$30.44$30.90144,400—————
2011-06-17$31.53$31.62$30.78$30.95169,200—————
2011-06-16$31.40$31.64$30.85$31.28129,600—————
2011-06-15$31.52$31.61$31.24$31.42202,400—————
2011-06-14$31.87$32.06$31.58$31.81141,200—————
2011-06-13$31.62$32.12$31.50$31.51105,600—————
2011-06-10$32.35$32.49$31.50$31.62233,000—————
2011-06-09$32.58$33.21$32.47$32.49116,800—————
2011-06-08$32.78$33.15$32.00$32.47163,400—————
2011-06-07$32.80$33.42$32.44$32.96230,200—————
2011-06-06$33.15$33.31$32.27$32.30132,200—————
2011-06-03$33.22$33.65$33.01$33.12161,200—————
2011-06-02$33.97$34.33$33.47$33.76196,000—————
2011-06-01$34.51$34.90$33.78$33.85222,800—————
2011-05-31$34.85$35.12$34.10$34.54247,000—————
2011-05-27$34.72$34.72$34.26$34.48148,600—————
2011-05-26$34.69$34.96$33.90$34.51170,600—————
2011-05-25$34.63$34.92$34.41$34.85181,800—————
2011-05-24$35.40$35.40$34.49$34.69225,800—————
2011-05-23$35.70$35.74$35.04$35.22203,200—————
2011-05-20$36.33$36.92$35.81$36.40108,000—————
2011-05-19$36.99$37.14$36.22$36.49169,800—————
2011-05-18$36.24$37.33$35.50$36.67162,200—————
2011-05-17$36.49$36.87$35.83$36.06154,400—————
2011-05-16$37.16$37.45$36.60$36.64159,200—————
2011-05-13$37.23$37.65$36.62$37.5197,400—————
2011-05-12$37.39$37.43$36.01$37.26316,000—————
2011-05-11$38.15$38.15$37.31$37.4897,800—————
2011-05-10$37.40$38.37$37.15$38.33124,000—————
2011-05-09$37.37$37.58$36.80$37.22158,000—————
2011-05-06$37.74$37.99$36.84$37.48219,600—————
2011-05-05$37.25$38.12$36.86$37.32154,200—————
2011-05-04$39.01$39.01$37.62$38.51160,000—————
2011-05-03$39.12$39.15$38.89$39.06160,000—————
2011-05-02$39.32$39.32$38.66$39.17140,000—————
2011-04-29$38.81$39.58$38.69$39.24106,000—————
2011-04-28$38.81$39.02$38.51$38.6979,200—————
2011-04-27$38.49$38.89$37.47$38.89123,800—————
2011-04-26$38.13$38.74$38.13$38.4163,800—————
2011-04-25$38.42$38.81$37.76$38.0277,000—————
2011-04-21$39.17$39.33$38.08$38.6280,600—————
2011-04-20$38.60$39.02$38.28$38.8668,800—————
2011-04-19$38.21$38.51$37.54$37.94107,000—————
2011-04-18$38.02$38.31$37.43$38.1782,200—————
2011-04-15$38.37$39.06$38.33$38.7473,600—————
2011-04-14$37.82$38.56$37.61$38.47103,400—————
2011-04-13$38.47$38.72$37.85$38.07108,000—————
2011-04-12$38.62$38.78$37.84$38.22109,000—————
2011-04-11$39.74$40.08$38.58$38.8181,200—————
2011-04-08$40.25$40.35$39.50$39.7985,400—————
2011-04-07$40.38$40.38$39.58$39.92139,400—————
2011-04-06$40.79$40.97$40.05$40.26151,800—————
2011-04-05$40.88$41.15$40.44$40.5499,200—————
2011-04-04$40.42$41.08$40.10$40.99134,000—————
2011-04-01$41.06$41.14$39.83$40.28234,400—————
2011-03-31$40.04$40.72$39.74$40.70119,200—————
2011-03-30$39.96$40.29$39.88$40.06148,000—————
2011-03-29$38.90$40.22$38.48$39.72122,400—————
2011-03-28$39.13$39.49$38.78$38.94138,600—————
2011-03-25$38.58$39.32$38.24$38.97170,600—————
2011-03-24$38.58$38.67$37.63$38.42153,000—————
2011-03-23$38.31$38.63$37.96$38.17129,000—————
2011-03-22$38.97$39.24$38.33$38.42112,200—————
2011-03-21$39.00$39.15$38.10$39.04223,800—————
2011-03-18$37.75$39.05$37.75$38.58323,200—————
2011-03-17$37.74$39.15$37.54$38.09511,000—————
2011-03-16$37.97$38.20$36.88$37.06316,600—————
2011-03-15$37.28$38.44$36.82$38.01318,600—————
2011-03-14$37.54$38.06$37.06$38.00269,600—————
2011-03-11$38.01$39.16$38.01$38.28229,400—————
2011-03-10$38.75$38.76$38.03$38.23239,400—————
2011-03-09$39.06$39.28$38.74$39.00172,200—————
2011-03-08$38.83$39.35$38.11$39.01204,200—————
2011-03-07$40.35$40.71$38.62$38.73280,000—————
2011-03-04$40.65$41.04$39.32$40.15376,800—————
2011-03-03$41.05$41.74$40.17$40.85328,800—————
2011-03-02$39.56$40.46$38.79$38.88180,600—————
2011-03-01$39.81$40.53$39.37$39.74125,600—————
2011-02-28$40.65$40.97$39.31$39.6594,800—————
2011-02-25$38.67$40.38$38.67$40.36128,600—————
2011-02-24$37.52$38.55$37.42$38.46205,200—————
2011-02-23$38.42$38.54$37.26$37.40290,200—————
2011-02-22$39.27$39.76$38.30$38.35163,200—————
2011-02-18$39.94$39.99$39.12$39.72133,800—————
2011-02-17$39.49$40.08$39.32$39.72197,400—————
2011-02-16$39.25$39.82$39.24$39.5656,000—————
2011-02-15$39.99$40.22$39.08$39.23157,000—————
2011-02-14$40.01$40.01$39.46$39.9638,600—————
2011-02-11$39.42$40.22$39.42$40.0060,000—————
2011-02-10$39.31$40.01$39.31$39.5260,000—————
2011-02-09$39.79$40.00$39.25$39.5332,800—————
2011-02-08$39.61$40.10$39.53$40.0856,600—————
2011-02-07$39.51$39.83$39.26$39.7592,000—————
2011-02-04$39.46$39.92$39.06$39.5669,200—————
2011-02-03$39.51$39.96$39.10$39.3763,200—————
2011-02-02$40.19$40.38$39.52$39.69131,000—————
2011-02-01$39.96$40.50$39.74$40.28131,600—————
2011-01-31$39.53$40.38$38.97$39.54167,600—————
2011-01-28$40.55$40.55$39.01$39.33165,200—————
2011-01-27$40.46$40.81$39.94$40.6095,200—————
2011-01-26$39.74$40.65$39.74$40.45212,800—————
2011-01-25$39.03$39.92$39.03$39.76111,000—————
2011-01-24$38.93$40.08$38.93$39.3784,800—————
2011-01-21$39.01$39.40$38.69$38.7992,200—————
2011-01-20$39.62$39.81$38.50$38.87130,000—————
2011-01-19$39.94$40.74$39.49$39.75163,600—————
2011-01-18$39.59$40.28$39.28$40.19105,000—————
2011-01-14$39.74$40.02$39.54$39.74147,000—————
2011-01-13$39.76$40.31$39.31$39.8573,800—————
2011-01-12$40.26$40.60$39.48$39.95108,000—————
2011-01-11$41.00$41.00$40.01$40.03111,800—————
2011-01-10$40.32$41.13$39.56$40.94153,400—————
2011-01-07$41.03$41.53$39.79$40.60115,000—————
2011-01-06$40.76$41.20$40.33$40.8797,000—————
2011-01-05$40.83$41.26$40.03$40.90135,400—————
2011-01-04$40.64$41.26$39.79$41.10265,400—————
2011-01-03$39.53$40.75$39.44$40.62113,400—————
2010-12-31$40.12$40.12$38.85$39.15109,800—————
2010-12-30$39.23$40.35$39.23$40.01208,000—————
2010-12-29$39.21$39.75$39.21$39.3599,200—————
2010-12-28$39.54$39.54$39.09$39.1999,000—————
2010-12-27$40.03$40.17$38.96$39.54107,600—————
2010-12-23$40.09$40.25$40.01$40.1130,800—————
2010-12-22$40.55$40.56$39.69$40.1157,400—————
2010-12-21$40.10$40.40$39.92$40.4077,800—————
2010-12-20$40.17$40.24$39.76$40.00124,800—————
2010-12-17$39.99$40.07$39.03$40.07272,400—————
2010-12-16$38.81$40.01$38.79$39.92116,600—————
2010-12-15$38.83$39.20$38.64$38.80122,600—————
2010-12-14$39.24$39.51$38.45$38.80157,800—————
2010-12-13$39.62$39.84$39.19$39.1983,400—————
2010-12-10$39.63$40.12$39.51$39.67115,800—————
2010-12-09$40.08$40.26$39.17$39.76131,600—————
2010-12-08$40.71$40.71$39.56$39.94214,400—————
2010-12-07$41.22$41.46$40.40$40.50164,400—————
2010-12-06$40.94$41.12$40.44$40.74104,000—————
2010-12-03$41.27$41.27$40.40$41.10116,200—————
2010-12-02$40.73$41.62$40.36$41.2690,200—————
2010-12-01$40.94$41.24$40.24$40.67144,600—————
2010-11-30$40.39$40.68$40.06$40.25272,600—————
2010-11-29$40.89$40.97$39.95$40.6275,000—————
2010-11-26$41.01$41.22$40.66$41.0617,800—————
2010-11-24$41.01$41.94$40.88$41.32101,000—————
2010-11-23$40.72$41.15$40.30$40.8198,600—————
2010-11-22$41.01$41.76$40.86$41.12114,200—————
2010-11-19$40.94$41.48$40.33$40.9989,000—————
2010-11-18$41.47$41.83$40.88$41.0698,200—————
2010-11-17$40.85$41.54$40.66$41.04122,800—————
2010-11-16$40.83$41.05$39.99$40.83179,400—————
2010-11-15$41.11$41.54$40.76$40.96111,800—————
2010-11-12$41.88$42.14$40.32$41.00162,200—————
2010-11-11$40.54$42.62$40.54$42.33210,000—————
2010-11-10$40.54$41.04$39.89$40.90209,600—————
2010-11-09$41.53$41.67$40.12$40.60117,000—————
2010-11-08$41.88$42.24$41.13$41.3997,600—————
2010-11-05$41.86$42.35$41.42$42.1299,000—————
2010-11-04$41.54$42.54$41.11$41.71171,600—————
2010-11-03$40.98$41.50$40.59$41.01141,800—————
2010-11-02$40.67$41.28$40.20$40.83174,600—————
2010-11-01$40.54$41.20$39.38$40.12270,000—————
2010-10-29$40.33$41.03$40.06$40.38251,400—————
2010-10-28$40.26$41.03$38.40$40.10391,400—————
2010-10-27$40.83$41.56$40.28$41.08134,800—————
2010-10-26$41.35$41.78$40.87$41.01108,200—————
2010-10-25$41.62$42.61$41.35$41.53112,200—————
2010-10-22$40.99$41.60$40.91$41.4076,200—————
2010-10-21$41.22$41.67$39.94$40.97128,800—————
2010-10-20$41.31$41.67$40.88$41.03129,800—————
2010-10-19$41.22$41.40$40.19$41.06200,200—————
2010-10-18$41.19$42.10$41.19$41.6699,600—————
2010-10-15$41.65$42.08$40.87$41.24169,000—————
2010-10-14$41.94$41.94$41.08$41.45179,000—————
2010-10-13$41.15$42.37$40.90$41.85190,000—————
2010-10-12$39.62$41.30$39.13$41.10296,400—————
2010-10-11$39.26$39.88$39.06$39.60147,800—————
2010-10-08$38.97$39.50$37.81$39.17294,200—————
2010-10-07$40.67$40.67$38.38$39.46443,600—————
2010-10-06$39.79$40.63$39.79$40.57209,600—————
2010-10-05$39.01$39.98$39.01$39.79201,800—————
2010-10-04$38.76$39.63$38.08$38.54182,000—————
2010-10-01$38.35$39.06$38.12$39.03205,000—————
2010-09-30$38.44$38.56$37.25$38.04150,800—————
2010-09-29$37.82$38.22$37.51$38.19132,200—————
2010-09-28$37.39$38.13$36.76$38.05164,800—————
2010-09-27$37.92$38.19$37.34$37.4285,800—————
2010-09-24$36.85$38.17$36.85$37.99213,400—————
2010-09-23$36.63$37.30$36.29$36.37138,800—————
2010-09-22$36.53$37.62$36.53$36.85220,800—————
2010-09-21$37.08$37.19$36.47$36.51261,000—————
2010-09-20$36.68$37.06$35.95$37.00324,600—————
2010-09-17$36.31$37.15$36.24$36.62278,600—————
2010-09-16$36.92$37.25$34.90$35.91845,200—————
2010-09-15$36.31$36.62$36.15$36.4280,600—————
2010-09-14$36.83$37.28$36.33$36.42115,600—————
2010-09-13$36.69$37.40$36.62$36.81144,400—————
2010-09-10$36.37$36.85$35.92$36.19175,600—————
2010-09-09$36.36$36.53$35.94$36.25207,400—————
2010-09-08$35.43$36.02$35.23$35.88199,200—————
2010-09-07$35.83$36.06$34.93$35.38187,000—————
2010-09-03$36.23$36.40$35.67$35.87116,400—————
2010-09-02$35.37$36.02$35.01$35.83239,800—————
2010-09-01$34.56$35.37$34.18$35.25239,800—————
2010-08-31$33.42$34.19$33.04$33.98241,200—————
2010-08-30$33.69$34.28$33.33$33.42159,200—————
2010-08-27$33.44$33.76$32.88$33.74157,600—————
2010-08-26$32.61$34.48$32.39$33.10395,600—————
2010-08-25$31.67$32.57$31.30$32.4086,000—————
2010-08-24$31.52$32.44$31.25$31.82184,800—————
2010-08-23$32.03$32.87$31.63$31.75108,400—————
2010-08-20$31.70$32.25$31.27$31.83138,200—————
2010-08-19$32.06$32.30$31.78$31.88134,200—————
2010-08-18$32.01$32.83$31.85$32.18115,400—————
2010-08-17$32.44$32.65$31.91$32.15203,400—————
2010-08-16$31.82$32.51$31.81$32.20143,800—————
2010-08-13$32.31$32.50$31.54$32.08112,200—————
2010-08-12$31.67$32.74$31.55$32.43168,600—————
2010-08-11$32.48$32.51$31.86$31.95250,800—————
2010-08-10$33.50$33.69$32.87$33.30178,400—————
2010-08-09$33.12$33.74$33.12$33.50210,600—————
2010-08-06$31.76$33.20$31.65$33.12307,200—————
2010-08-05$31.95$32.41$31.70$32.12366,200—————
2010-08-04$31.94$32.69$31.94$32.20259,200—————
2010-08-03$31.50$31.88$30.97$31.67289,800—————
2010-08-02$31.51$31.93$31.14$31.49422,000—————
2010-07-30$30.19$31.72$29.94$30.82611,000—————
2010-07-29$29.92$31.08$29.82$30.63850,600—————
2010-07-28$28.34$28.56$27.51$27.64299,200—————
2010-07-27$28.36$28.97$27.94$28.44195,000—————
2010-07-26$28.68$28.98$27.58$28.17298,600—————
2010-07-23$27.58$28.42$27.22$28.39247,400—————
2010-07-22$27.38$27.75$27.08$27.58322,400—————
2010-07-21$27.53$28.00$26.83$26.95261,800—————
2010-07-20$26.28$27.45$26.02$27.34213,400—————
2010-07-19$27.16$27.17$26.20$26.65211,600—————
2010-07-16$27.39$27.44$26.67$27.00383,600—————
2010-07-15$27.29$27.71$26.94$27.55317,800—————
2010-07-14$27.41$27.47$26.84$27.30277,000—————
2010-07-13$26.50$27.55$26.50$27.37295,200—————
2010-07-12$26.08$26.52$25.38$26.03255,000—————
2010-07-09$26.08$26.74$26.07$26.53164,000—————
2010-07-08$26.43$26.83$26.08$26.44175,200—————
2010-07-07$25.76$26.28$25.44$26.20262,800—————
2010-07-06$26.92$27.23$25.53$25.72285,800—————
2010-07-02$26.58$27.39$26.42$26.73205,800—————
2010-07-01$27.35$27.69$24.95$26.52744,000—————
2010-06-30$27.43$28.17$26.76$27.38400,000—————
2010-06-29$28.44$28.53$27.12$27.33432,000—————
2010-06-28$29.70$29.73$28.78$28.82130,600—————
2010-06-25$28.55$30.17$28.25$29.53563,800—————
2010-06-24$29.23$29.46$28.43$28.52142,000—————
2010-06-23$29.60$29.92$28.95$29.50147,200—————
2010-06-22$30.97$31.74$29.62$29.62149,800—————
2010-06-21$31.56$32.05$30.73$30.97132,600—————
2010-06-18$31.27$31.60$30.83$31.24173,600—————
2010-06-17$30.88$31.61$30.56$31.28130,800—————
2010-06-16$31.05$31.42$30.72$30.86157,000—————
2010-06-15$30.90$31.45$30.61$31.35199,200—————
2010-06-14$30.50$31.66$30.40$30.65318,400—————
2010-06-11$29.67$30.61$29.12$30.20225,400—————
2010-06-10$29.25$29.99$29.08$29.81150,400—————
2010-06-09$27.51$29.75$27.51$28.73236,200—————
2010-06-08$27.46$28.11$26.32$27.45350,600—————
2010-06-07$29.41$29.41$27.32$27.38191,200—————
2010-06-04$30.06$30.06$29.00$29.25182,600—————
2010-06-03$29.71$31.16$29.71$30.27111,600—————
2010-06-02$29.54$30.41$29.13$29.97179,600—————
2010-06-01$30.28$30.52$29.28$29.56270,400—————
2010-05-28$31.16$31.51$30.19$30.61174,200—————
2010-05-27$29.36$31.10$29.36$31.08190,400—————
2010-05-26$29.01$29.97$28.75$28.88269,000—————
2010-05-25$27.74$28.75$27.74$28.64369,000—————
2010-05-24$28.58$29.43$28.50$28.60192,200—————
2010-05-21$28.75$29.57$28.00$28.72411,000—————
2010-05-20$29.13$29.90$28.55$28.83410,600—————
2010-05-19$29.94$30.00$28.12$29.49401,600—————
2010-05-18$31.28$32.30$30.54$30.68178,200—————
2010-05-17$32.94$33.00$30.80$31.00203,800—————
2010-05-14$32.38$32.83$31.76$32.54198,800—————
2010-05-13$32.24$32.76$32.12$32.56245,400—————
2010-05-12$31.27$32.63$31.26$32.56195,800—————
2010-05-11$30.12$32.15$29.90$31.09266,000—————
2010-05-10$30.80$31.07$29.99$30.34218,800—————
2010-05-07$29.94$30.74$28.50$30.00446,800—————
2010-05-06$30.41$30.74$28.19$29.88164,400—————
2010-05-05$30.44$31.13$28.96$30.66250,000—————
2010-05-04$31.63$31.63$30.38$30.92416,000—————
2010-05-03$31.98$33.01$31.49$31.91328,600—————
2010-04-30$31.41$32.72$31.17$31.84547,400—————
2010-04-29$27.92$32.33$27.92$31.32876,000—————
2010-04-28$27.31$28.07$27.08$27.56195,800—————
2010-04-27$27.69$27.94$26.77$27.19396,200—————
2010-04-26$28.22$28.33$27.82$27.98124,400—————
2010-04-23$28.22$28.22$27.81$28.13214,000—————
2010-04-22$28.14$28.15$27.60$28.15167,800—————
2010-04-21$27.75$28.32$27.45$28.15183,000—————
2010-04-20$27.62$28.00$27.40$27.85194,000—————
2010-04-19$27.14$27.55$26.93$27.42460,400—————
2010-04-16$27.09$27.19$26.77$27.16244,800—————
2010-04-15$26.58$27.71$26.46$27.08340,000—————
2010-04-14$26.07$26.70$25.98$26.68247,400—————
2010-04-13$25.88$26.21$25.77$26.01325,400—————
2010-04-12$25.77$26.12$25.64$26.02234,000—————
2010-04-09$25.64$26.21$25.39$25.80200,800—————
2010-04-08$25.25$25.61$25.01$25.57248,400—————
2010-04-07$25.31$25.51$25.12$25.29214,200—————
2010-04-06$25.35$25.63$25.02$25.39246,600—————
2010-04-05$24.38$25.59$24.38$25.59229,000—————
2010-04-01$24.66$25.07$24.20$24.27118,600—————
2010-03-31$24.49$24.82$24.28$24.62161,200—————
2010-03-30$24.88$25.57$24.43$24.53141,200—————
2010-03-29$24.91$25.36$24.41$24.88132,400—————
2010-03-26$25.00$25.40$24.75$24.90225,600—————
2010-03-25$25.92$25.92$24.92$24.93344,800—————
2010-03-24$26.06$26.06$25.61$25.78142,800—————
2010-03-23$25.57$26.43$25.38$26.34147,000—————
2010-03-22$25.32$25.76$25.31$25.64183,400—————
2010-03-19$25.50$26.82$25.14$25.50456,600—————
2010-03-18$26.62$26.74$26.11$26.52219,800—————
2010-03-17$25.51$26.77$25.51$26.56316,800—————
2010-03-16$25.49$25.65$25.25$25.50189,800—————
2010-03-15$25.58$25.58$25.28$25.45108,000—————
2010-03-12$25.88$26.00$25.42$25.55179,400—————
2010-03-11$25.18$25.81$25.06$25.74175,600—————
2010-03-10$24.92$26.25$24.91$25.46335,200—————
2010-03-09$24.53$25.00$24.53$24.90210,600—————
2010-03-08$24.66$24.98$24.45$24.55171,000—————
2010-03-05$24.56$24.73$24.44$24.60228,400—————
2010-03-04$24.10$24.60$24.01$24.5091,400—————
2010-03-03$24.70$24.73$23.92$24.10167,400—————
2010-03-02$24.96$24.96$24.39$24.56135,600—————
2010-03-01$24.10$24.72$23.50$24.35209,400—————
2010-02-26$24.20$24.63$23.41$24.13390,000—————
2010-02-25$23.64$24.23$23.33$24.16282,800—————
2010-02-24$23.50$23.95$23.36$23.77288,800—————
2010-02-23$23.67$24.41$23.40$23.41351,600—————
2010-02-22$23.98$24.57$23.12$23.79439,200—————
2010-02-19$22.50$25.00$22.39$24.241,472,200—————
2010-02-18$27.61$27.97$21.35$22.112,656,800—————
2010-02-17$26.50$26.96$25.74$26.66221,000—————
2010-02-16$25.80$26.41$25.17$26.28119,000—————
2010-02-12$25.00$25.66$24.66$25.66167,800—————
2010-02-11$25.92$26.32$24.89$25.08188,400—————
2010-02-10$26.25$26.44$25.23$26.10242,200—————
2010-02-09$26.86$27.32$25.81$26.32215,600—————
2010-02-08$25.38$27.19$24.97$26.77249,800—————
2010-02-05$25.29$25.73$24.74$25.40128,200—————
2010-02-04$25.50$26.50$25.03$25.07263,000—————
2010-02-03$26.09$26.60$25.33$25.63324,800—————
2010-02-02$23.67$26.42$23.53$26.31441,200—————
2010-02-01$24.52$24.59$23.03$23.72154,400—————
2010-01-29$23.92$25.07$23.16$24.47213,600—————
2010-01-28$24.68$24.90$23.69$23.93148,800—————
2010-01-27$23.77$24.80$23.48$24.55166,000—————
2010-01-26$23.27$24.02$22.57$23.85258,800—————
2010-01-25$24.09$24.43$22.98$23.44351,800—————
2010-01-22$24.88$25.02$23.77$24.05268,200—————
2010-01-21$26.23$26.75$24.80$24.95279,000—————
2010-01-20$27.01$27.01$25.77$26.25239,800—————
2010-01-19$27.14$28.05$26.95$27.25206,800—————
2010-01-15$27.68$27.87$26.60$27.61187,400—————
2010-01-14$27.50$27.90$27.25$27.5086,200—————
2010-01-13$27.57$27.97$26.88$27.6493,000—————
2010-01-12$26.91$27.75$26.58$27.57204,000—————
2010-01-11$28.29$28.29$27.45$27.48117,800—————
2010-01-08$28.88$28.88$27.67$28.24177,800—————
2010-01-07$27.92$29.09$27.30$29.04191,000—————
2010-01-06$27.96$28.41$27.40$27.89198,400—————
2010-01-05$27.25$28.17$26.37$27.75501,600—————
2010-01-04$27.92$28.44$27.01$27.16219,800—————
2009-12-31$28.05$28.84$27.42$27.49125,200—————
2009-12-30$28.45$28.45$27.51$28.15115,600—————
2009-12-29$29.01$29.06$28.16$28.25139,000—————
2009-12-28$29.64$29.65$28.30$28.72199,000—————
2009-12-24$29.33$29.86$29.28$29.6068,000—————
2009-12-23$29.00$29.51$28.77$29.3383,600—————
2009-12-22$28.56$29.34$28.25$28.97170,000—————
2009-12-21$29.63$29.72$28.36$28.64321,000—————
2009-12-18$28.88$29.95$27.77$29.66661,200—————
2009-12-17$27.30$27.94$27.06$27.88150,200—————
2009-12-16$27.50$28.55$27.17$27.65182,400—————
2009-12-15$27.73$28.04$26.60$27.17208,400—————
2009-12-14$26.83$28.00$26.61$27.77179,800—————
2009-12-11$27.72$27.72$26.11$26.58128,800—————
2009-12-10$28.34$28.50$26.53$26.63338,800—————
2009-12-09$28.05$28.17$27.03$28.00277,800—————
2009-12-08$25.14$28.66$25.05$27.34745,200—————
2009-12-07$25.18$25.45$24.76$25.22183,400—————
2009-12-04$24.10$25.12$24.00$24.71247,600—————
2009-12-03$24.18$24.43$23.76$23.82171,000—————
2009-12-02$24.50$24.64$24.08$24.18128,800—————
2009-12-01$24.86$24.86$23.95$24.23159,400—————
2009-11-30$23.56$24.58$23.50$24.57163,800—————
2009-11-27$23.83$24.08$23.56$23.56116,400—————
2009-11-25$24.50$24.70$24.24$24.42120,800—————
2009-11-24$24.67$24.74$24.44$24.5892,400—————
2009-11-23$24.78$24.85$24.30$24.74129,000—————
2009-11-20$24.06$24.45$23.97$24.3697,200—————
2009-11-19$24.50$25.12$23.64$24.20238,400—————
2009-11-18$24.39$25.12$24.16$24.8191,400—————
2009-11-17$24.92$25.50$24.22$24.31173,400—————
2009-11-16$24.20$25.10$24.19$24.94247,400—————
2009-11-13$23.85$24.24$23.66$24.09105,000—————
2009-11-12$24.69$24.98$23.56$23.61217,600—————
2009-11-11$25.33$25.70$24.40$24.74185,000—————
2009-11-10$24.42$25.33$24.38$24.97222,400—————
2009-11-09$24.43$25.41$24.28$24.32294,200—————
2009-11-06$24.01$24.75$23.64$24.34151,600—————
2009-11-05$24.00$24.61$23.75$24.44235,600—————
2009-11-04$23.70$24.55$23.25$23.50249,800—————
2009-11-03$21.90$23.65$21.90$23.56223,800—————
2009-11-02$23.00$23.30$22.43$22.73229,600—————
2009-10-30$23.20$23.73$22.61$22.64575,000—————
2009-10-29$25.25$25.81$22.30$23.55770,000—————
2009-10-28$24.56$25.40$23.17$23.88582,000—————
2009-10-27$24.69$25.17$24.25$24.72409,600—————
2009-10-26$24.23$24.95$24.22$24.74359,000—————
2009-10-23$25.25$25.78$24.14$24.20280,800—————
2009-10-22$24.81$25.80$24.23$24.89277,600—————
2009-10-21$22.25$25.91$22.25$24.81821,000—————
2009-10-20$22.61$22.61$21.07$22.12192,800—————
2009-10-19$23.16$23.17$22.40$22.65191,400—————
2009-10-16$23.08$23.24$22.35$23.02264,800—————
2009-10-15$22.30$22.99$21.87$22.98172,600—————
2009-10-14$21.16$22.36$20.86$22.30205,000—————
2009-10-13$21.06$21.31$20.48$20.82166,400—————
2009-10-12$21.84$22.40$20.89$21.12190,800—————
2009-10-09$22.84$23.17$22.03$22.41207,000—————
2009-10-08$23.00$23.25$22.73$22.85301,600—————
2009-10-07$22.90$23.17$22.50$22.88277,200—————
2009-10-06$22.25$22.97$22.13$22.90340,400—————
2009-10-05$20.15$22.12$20.15$22.08235,200—————
2009-10-02$19.06$20.36$18.67$20.12223,000—————
2009-10-01$20.66$20.73$19.40$19.51254,800—————
2009-09-30$21.14$21.39$20.49$20.67253,800—————
2009-09-29$21.72$22.00$21.17$21.19156,600—————
2009-09-28$21.31$22.25$21.15$21.76163,200—————
2009-09-25$20.86$21.42$20.60$21.08141,600—————
2009-09-24$21.75$22.12$20.19$21.03258,000—————
2009-09-23$21.50$22.58$20.92$21.75161,000—————
2009-09-22$22.00$22.33$21.26$21.50162,000—————
2009-09-21$22.40$22.40$21.80$21.95150,200—————
2009-09-18$22.50$22.69$22.15$22.49307,600—————
2009-09-17$22.25$22.65$22.16$22.42280,600—————
2009-09-16$21.91$22.50$21.90$22.30223,600—————
2009-09-15$20.68$22.12$20.64$21.76231,400—————
2009-09-14$21.00$21.23$20.66$20.83206,200—————
2009-09-11$21.67$21.95$20.88$21.25242,600—————
2009-09-10$21.47$22.13$21.41$21.66211,600—————
2009-09-09$20.80$21.53$20.11$21.39417,800—————
2009-09-08$22.76$22.76$20.84$20.97582,000—————
2009-09-04$22.68$23.08$22.53$22.96168,000—————
2009-09-03$21.81$22.81$21.62$22.72239,800—————
2009-09-02$22.25$22.70$21.56$21.85420,000—————
2009-09-01$22.82$23.79$21.80$22.50479,400—————
2009-08-31$22.83$23.16$22.25$23.08288,200—————
2009-08-28$23.91$24.05$23.09$23.16188,000—————
2009-08-27$23.86$24.22$22.75$23.80334,200—————
2009-08-26$24.40$25.60$23.84$23.87533,800—————
2009-08-25$23.58$24.50$23.22$24.05383,600—————
2009-08-24$23.88$24.35$23.14$23.38381,600—————
2009-08-21$23.50$23.82$23.10$23.47385,400—————
2009-08-20$22.69$23.48$22.60$23.38370,000—————
2009-08-19$21.37$22.76$21.19$22.73459,200—————
2009-08-18$22.30$22.57$21.59$21.65340,600—————
2009-08-17$22.30$22.78$20.70$22.20870,400—————
2009-08-14$24.12$24.12$22.62$23.07399,800—————
2009-08-13$24.05$24.31$23.65$24.12332,600—————
2009-08-12$23.42$23.88$23.20$23.48559,000—————
2009-08-11$23.25$23.81$22.73$23.25619,400—————
2009-08-10$22.43$23.75$22.28$23.37667,200—————
2009-08-07$21.25$22.40$20.94$22.17351,400—————
2009-08-06$22.01$22.01$20.38$20.80481,800—————
2009-08-05$22.50$22.50$21.40$21.80477,400—————
2009-08-04$21.36$22.49$20.79$22.37433,600—————
2009-08-03$20.57$21.72$20.50$21.28561,200—————
2009-07-31$18.68$21.43$18.50$20.031,024,800—————
2009-07-30$18.56$19.94$18.05$18.28636,800—————
2009-07-29$18.11$18.40$17.70$18.11265,600—————
2009-07-28$17.75$18.34$17.45$18.21225,000—————
2009-07-27$16.80$17.85$16.77$17.77361,400—————
2009-07-24$17.28$17.45$16.59$16.73282,600—————
2009-07-23$16.41$17.50$16.38$17.24300,000—————
2009-07-22$16.03$16.74$16.00$16.37255,800—————
2009-07-21$15.40$15.97$15.13$15.94166,600—————
2009-07-20$15.29$15.70$15.12$15.37205,200—————
2009-07-17$15.30$15.52$15.10$15.30188,600—————
2009-07-16$14.31$15.26$14.23$15.18254,400—————
2009-07-15$14.40$14.60$14.20$14.35327,200—————
2009-07-14$13.76$14.34$13.56$14.19197,000—————
2009-07-13$13.15$13.81$13.07$13.73208,800—————
2009-07-10$12.58$13.23$12.50$13.20164,800—————
2009-07-09$13.16$13.26$12.60$12.61167,600—————
2009-07-08$12.66$13.06$12.50$13.03182,000—————
2009-07-07$13.09$13.09$12.54$12.67407,800—————
2009-07-06$12.88$13.08$12.56$12.94243,800—————
2009-07-02$12.66$13.37$12.66$13.00157,200—————
2009-07-01$12.73$13.61$12.62$13.21222,400—————
2009-06-30$12.93$13.10$12.27$12.65361,200—————
2009-06-29$13.00$13.05$12.62$12.92228,800—————
2009-06-26$12.95$13.05$12.52$13.00460,400—————
2009-06-25$12.70$13.00$12.41$13.00174,600—————
2009-06-24$12.77$13.08$12.63$12.80148,400—————
2009-06-23$12.57$13.32$12.53$12.77266,000—————
2009-06-22$12.85$12.87$12.24$12.52346,600—————
2009-06-19$13.40$13.40$12.91$12.95389,600—————
2009-06-18$13.10$13.56$13.06$13.20184,800—————
2009-06-17$12.82$13.12$12.40$13.01182,000—————
2009-06-16$13.25$13.25$12.44$12.85232,600—————
2009-06-15$13.32$13.47$12.31$13.44261,800—————
2009-06-12$12.95$13.57$12.95$13.51104,000—————
2009-06-11$13.32$13.48$12.73$13.36175,400—————
2009-06-10$13.02$13.26$12.55$13.09242,200—————
2009-06-09$12.94$13.18$12.52$12.78206,200—————
2009-06-08$12.91$13.01$12.06$12.61171,000—————
2009-06-05$12.99$13.10$12.26$12.79188,600—————
2009-06-04$12.69$13.62$12.31$12.99264,400—————
2009-06-03$11.76$12.71$11.26$12.67356,600—————
2009-06-02$12.36$12.65$11.79$12.03397,800—————
2009-06-01$12.00$12.95$12.00$12.45230,800—————
2009-05-29$11.79$11.90$11.28$11.84194,200—————
2009-05-28$11.11$11.97$11.11$11.71184,600—————
2009-05-27$11.53$12.04$10.88$11.11312,800—————
2009-05-26$11.27$11.68$10.43$11.68330,200—————
2009-05-22$11.81$11.95$10.47$10.54424,200—————
2009-05-21$11.28$11.83$10.50$11.78352,400—————
2009-05-20$12.18$12.47$11.26$11.85643,000—————
2009-05-19$11.16$13.07$10.99$12.44428,000—————
2009-05-18$10.45$11.16$10.30$11.12300,600—————
2009-05-15$11.05$11.05$9.99$10.09306,800—————
2009-05-14$9.80$11.00$9.51$10.92346,600—————
2009-05-13$11.06$11.06$9.52$9.69378,200—————
2009-05-12$11.36$11.50$10.41$11.21263,000—————
2009-05-11$11.15$11.94$10.59$11.14306,800—————
2009-05-08$10.52$11.36$10.52$11.15381,600—————
2009-05-07$10.25$10.69$9.68$10.49433,400—————
2009-05-06$10.35$10.35$9.34$10.00450,800—————
2009-05-05$9.72$11.28$9.04$9.601,091,400—————
2009-05-04$7.46$10.47$7.31$10.271,708,000—————
2009-05-01$7.75$7.80$6.97$7.23403,200—————
2009-04-30$6.64$7.80$6.64$7.61773,600—————
2009-04-29$5.99$6.41$5.84$5.95238,400—————
2009-04-28$5.64$6.20$5.60$5.91189,400—————
2009-04-27$5.74$5.76$5.43$5.57130,400—————
2009-04-24$5.70$6.24$5.64$5.98215,600—————
2009-04-23$5.29$5.84$5.29$5.61183,000—————
2009-04-22$5.01$5.43$5.01$5.20190,800—————
2009-04-21$5.14$5.56$4.83$5.05243,600—————
2009-04-20$5.00$5.46$4.93$5.04243,200—————
2009-04-17$4.94$5.11$4.93$5.07239,200—————
2009-04-16$4.86$4.94$4.76$4.93229,400—————
2009-04-15$4.36$4.89$4.36$4.82290,800—————
2009-04-14$4.18$4.68$4.11$4.65322,000—————
2009-04-13$4.18$4.40$3.92$4.07154,000—————
2009-04-09$4.12$4.62$4.01$4.23242,200—————
2009-04-08$3.78$3.97$3.70$3.97104,000—————
2009-04-07$3.77$3.83$3.63$3.68221,600—————
2009-04-06$4.06$4.06$3.64$3.85126,200—————
2009-04-03$4.61$4.61$4.03$4.04186,200—————
2009-04-02$4.59$4.66$4.22$4.57130,800—————
2009-04-01$3.87$4.22$3.87$4.22110,200—————
2009-03-31$3.76$4.18$3.74$4.01154,200—————
2009-03-30$3.47$3.95$3.47$3.69198,800—————
2009-03-27$3.86$3.91$3.60$3.61110,400—————
2009-03-26$3.65$4.07$3.65$3.95155,800—————
2009-03-25$4.05$4.15$3.57$3.76240,400—————
2009-03-24$3.45$4.09$3.45$3.95230,800—————
2009-03-23$3.53$3.69$3.36$3.69133,200—————
2009-03-20$4.07$4.09$3.29$3.41361,000—————
2009-03-19$3.97$4.70$3.92$4.01284,600—————
2009-03-18$3.65$4.03$3.63$3.94123,600—————
2009-03-17$3.49$3.65$3.37$3.65109,400—————
2009-03-16$3.77$3.94$3.44$3.48218,600—————
2009-03-13$3.70$3.78$3.55$3.7195,600—————
2009-03-12$3.27$3.78$3.23$3.73315,600—————
2009-03-11$3.32$3.41$3.04$3.30402,000—————
2009-03-10$3.37$3.76$2.96$3.31544,400—————
2009-03-09$3.19$3.77$3.07$3.19668,200—————
2009-03-06$3.23$3.89$3.12$3.25346,800—————
2009-03-05$3.67$3.85$3.13$3.20304,200—————
2009-03-04$3.07$4.18$3.00$3.80742,800—————
2009-03-03$3.67$3.96$3.08$3.11248,800—————
2009-03-02$4.70$4.90$3.48$3.59398,800—————
2009-02-27$5.62$5.62$4.93$4.93236,600—————
2009-02-26$5.62$5.62$5.32$5.53219,000—————
2009-02-25$5.50$5.78$5.31$5.61108,000—————
2009-02-24$5.48$5.50$5.29$5.5086,600—————
2009-02-23$5.32$5.50$5.25$5.3098,400—————
2009-02-20$5.25$5.55$5.22$5.3287,600—————
2009-02-19$5.11$5.38$5.11$5.3670,200—————
2009-02-18$5.29$5.60$4.97$5.05163,400—————
2009-02-17$5.50$5.60$5.20$5.26173,800—————
2009-02-13$5.26$5.80$5.20$5.69192,600—————
2009-02-12$5.12$5.47$4.84$5.26203,400—————
2009-02-11$5.12$5.78$5.12$5.18209,000—————
2009-02-10$5.53$5.76$4.97$5.07196,200—————
2009-02-09$5.30$5.67$5.25$5.5999,000—————
2009-02-06$5.63$6.07$5.44$5.54187,400—————
2009-02-05$5.34$5.86$5.34$5.61197,400—————
2009-02-04$6.22$6.30$5.22$5.33193,800—————
2009-02-03$6.13$6.36$5.51$5.60353,200—————
2009-02-02$5.20$6.15$5.20$6.09151,000—————
2009-01-30$5.25$5.95$5.25$5.66258,600—————
2009-01-29$5.57$5.87$5.07$5.07186,000—————
2009-01-28$5.32$5.97$5.32$5.66262,200—————
2009-01-27$5.59$5.97$5.07$5.18376,600—————
2009-01-26$4.84$5.57$4.84$5.55193,400—————
2009-01-23$4.88$5.32$4.88$5.26179,000—————
2009-01-22$4.75$5.00$4.75$4.99440,400—————
2009-01-21$4.72$5.15$4.72$4.87165,000—————
2009-01-20$5.18$5.59$4.42$4.72417,400—————
2009-01-16$4.59$5.25$4.50$5.25323,400—————
2009-01-15$4.86$4.99$4.30$4.57583,000—————
2009-01-14$5.32$5.42$4.83$4.83147,200—————
2009-01-13$5.11$5.53$5.05$5.32190,800—————
2009-01-12$5.01$5.58$5.01$5.13184,600—————
2009-01-09$5.12$5.50$5.12$5.29504,600—————
2009-01-08$5.50$5.59$4.97$5.01713,800—————
2009-01-07$6.00$6.28$5.15$5.15465,000—————
2009-01-06$5.57$6.50$5.57$6.17613,600—————
2009-01-05$4.88$5.59$4.78$5.51406,000—————
2009-01-02$4.22$5.00$4.14$4.88356,400—————
2008-12-31$3.95$4.32$3.91$4.20449,800—————
2008-12-30$3.70$4.05$3.70$3.97334,200—————
2008-12-29$4.14$4.34$3.80$3.88443,800—————
2008-12-26$3.84$4.07$3.67$3.80449,000—————
2008-12-24$3.50$3.97$3.47$3.82349,000—————
2008-12-23$4.12$4.20$3.53$3.55379,200—————
2008-12-22$5.60$5.75$3.91$4.45430,000—————
2008-12-19$6.62$6.62$5.01$5.68878,400—————
2008-12-18$7.13$8.00$6.30$6.621,078,000—————
2008-12-17$8.48$8.48$5.89$7.751,027,200—————

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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