Digitalbridge Group Inc DBRG

-53.9%vs Day 1

Spinoff of Northstar Realty Finance Corp (NRF) · Classic Spinoff · Spun Jun 30, 2014

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 30, 2014
Days since spinoff4473 days · 4470 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJune 30, 2016
ParentNorthstar Realty Finance Corp (NRF)
Day-1 reaction
Day 1 open$75.44
Day 1 return (open→close)-6.2%
Day 1 price (close)$70.80
Day 1 range$70.52 – $75.44 +7.0% spread
Day 1 low held?Breached after 24 sessions to -92.5% below
Price levels
Post-spin low (closing)$5.64 on Mar 23, 2020 · 2093 days post-spin
Lowest traded$5.32 on Mar 19, 2020 · 2089 days post-spin
Current price (Sep 25, 2026)$15.98
Returns
Return vs Day 1 (close)-53.9%
— range by day 1 entry theoretical bounds-56.7%  to  -53.7%
Return vs post-spin low (price)+183.3%
Total return vs low incl. dividends since+194.0%
First-quarter return (≈90d)+5.4%
1-year return+6.2%
3-year return-6.4%
5-year return-50.3%
Annualized return (CAGR)-6.1%
Versus benchmarks
S&P 500 over same window+388.8%
Annualized excess vs S&P-20.0%
Risk & recovery
Max drawdown-94.3%
Days to recover Day 1113 days
Shares & ownership
Shares outstanding Jun 30, 2026184,880,554
Diluted average shares the EPS denominator182,086,000
Free float170,288,839 91% of shares outstanding
Held by institutions101% insiders 3.7%
Share count trend Jun 2025 → Jun 2026+2.2% net issuance
Volume & liquidity
Traded per day 20-session median$62M
Normal volume baseline301,688 shares · now 12.91x
Day 1 volume4.3x normal · first week 5.1x
Decayhalf in 14 sessions · normal by 15

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

Price History

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

Raw daily price & volume data · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$15.98$15.99$15.98$15.984,401,100170,288,8392.38%$2.95B——
2026-09-24$15.98$16.00$15.98$15.983,469,900170,288,8391.88%$2.95B——
2026-09-23$15.99$16.00$15.98$15.998,216,400170,288,8394.44%$2.96B——
2026-09-22$15.99$15.99$15.97$15.9830,013,800170,288,83916.23%$2.95B——
2026-09-21$15.88$15.92$15.88$15.922,607,300170,288,8391.41%$2.94B——
2026-09-18$15.89$15.91$15.88$15.883,816,900170,288,8392.06%$2.94B——
2026-09-17$15.90$15.91$15.87$15.912,319,100170,288,8391.25%$2.94B——
2026-09-16$15.86$15.89$15.84$15.887,113,000170,288,8393.85%$2.94B——
2026-09-15$15.90$15.91$15.84$15.8610,488,600170,288,8395.67%$2.93B——
2026-09-14$15.90$15.94$15.90$15.914,451,100170,288,8392.41%$2.94B——
2026-09-11$15.92$15.92$15.88$15.9010,236,800170,288,8395.54%$2.94B——
2026-09-10$15.92$15.93$15.92$15.921,667,800170,288,8390.90%$2.94B——
2026-09-09$15.92$15.94$15.92$15.921,979,900170,288,8391.07%$2.94B——
2026-09-08$15.92$15.93$15.91$15.923,974,500170,288,8392.15%$2.94B——
2026-09-04$15.94$15.95$15.91$15.932,450,300170,288,8391.33%$2.95B——
2026-09-03$15.96$15.96$15.94$15.941,921,900170,288,8391.04%$2.95B——
2026-09-02$15.93$15.97$15.92$15.973,167,200170,288,8391.71%$2.95B——
2026-09-01$15.92$15.93$15.88$15.915,692,000170,288,8393.08%$2.94B——
2026-08-31$15.93$15.94$15.91$15.913,168,900170,288,8391.71%$2.94B——
2026-08-28$15.97$15.97$15.91$15.935,589,900170,288,8393.02%$2.95B——
2026-08-27$15.96$15.97$15.96$15.962,725,500170,288,8391.47%$2.95B——
2026-08-26$15.97$15.97$15.96$15.974,590,600170,288,8392.48%$2.95B——
2026-08-25$15.98$15.98$15.96$15.978,709,100170,288,8394.71%$2.95B——
2026-08-24$15.92$15.98$15.90$15.987,894,900170,288,8394.27%$2.95B——
2026-08-21$15.93$15.94$15.92$15.933,207,700170,288,8391.74%$2.95B——
2026-08-20$15.91$15.93$15.91$15.913,518,500170,288,8391.90%$2.94B——
2026-08-19$15.90$15.93$15.90$15.921,958,500170,288,8391.06%$2.94B——
2026-08-18$15.91$15.97$15.90$15.913,413,600170,288,8391.85%$2.94B——
2026-08-17$15.92$15.92$15.91$15.912,699,500170,288,8391.46%$2.94B——
2026-08-14$15.92$15.94$15.91$15.921,540,300—0.83%$2.94B——
2026-08-13$15.95$15.95$15.90$15.911,458,400—0.79%$2.94B——
2026-08-12$15.94$15.94$15.92$15.934,941,900—2.67%$2.95B——
2026-08-11$15.93$15.94$15.91$15.942,738,800—1.48%$2.95B——
2026-08-10$15.93$15.95$15.91$15.932,903,200—1.57%$2.95B——
2026-08-07$15.93$15.95$15.93$15.943,187,600—1.72%$2.95B——
2026-08-06$15.93$15.95$15.91$15.945,640,800—3.05%$2.95B——
2026-08-05$15.87$15.95$15.86$15.925,000,800—2.70%$2.94B——
2026-08-04$15.83$15.90$15.81$15.874,598,300—2.49%$2.93B——
2026-08-03$15.84$15.86$15.82$15.833,334,700—1.80%$2.93B——
2026-07-31$15.83$15.87$15.83$15.875,739,500—3.10%$2.93B——
2026-07-30$15.85$15.85$15.81$15.851,619,800—0.88%$2.93B——
2026-07-29$15.85$15.85$15.80$15.823,380,800—1.83%$2.92B——
2026-07-28$15.86$15.86$15.82$15.853,514,500—1.90%$2.93B——
2026-07-27$15.88$15.91$15.86$15.871,810,500—0.98%$2.93B——
2026-07-24$15.86$15.92$15.83$15.907,242,500—3.92%$2.94B——
2026-07-23$15.81$15.86$15.80$15.841,950,900—1.06%$2.93B——
2026-07-22$15.85$15.85$15.81$15.811,479,200—0.80%$2.92B——
2026-07-21$15.84$15.86$15.81$15.843,027,700—1.64%$2.93B——
2026-07-20$15.79$15.82$15.78$15.811,180,800—0.64%$2.92B——
2026-07-17$15.75$15.80$15.75$15.802,084,400—1.13%$2.92B——
2026-07-16$15.74$15.79$15.74$15.781,235,600—0.67%$2.92B——
2026-07-15$15.73$15.77$15.72$15.762,059,800—1.11%$2.91B——
2026-07-14$15.73$15.75$15.68$15.732,434,100—1.32%$2.91B——
2026-07-13$15.74$15.76$15.68$15.693,844,900—2.08%$2.90B——
2026-07-10$15.77$15.78$15.72$15.773,278,500—1.77%$2.92B——
2026-07-09$15.78$15.78$15.75$15.754,359,000—2.36%$2.91B——
2026-07-08$15.76$15.77$15.75$15.753,463,900—1.87%$2.91B——
2026-07-07$15.77$15.78$15.75$15.774,551,900—2.46%$2.92B——
2026-07-06$15.78$15.80$15.77$15.782,493,100—1.35%$2.92B——
2026-07-02$15.80$15.80$15.77$15.782,482,700—1.34%$2.92B——
2026-07-01$15.80$15.80$15.76$15.774,153,800—2.25%$2.92B——
2026-06-30$15.82$15.82$15.76$15.7811,325,700—6.13%$2.92B$0.01—
2026-06-29$15.80$15.80$15.74$15.801,619,100—0.89%$2.88B——
2026-06-26$15.72$15.80$15.72$15.804,018,400—2.20%$2.88B——
2026-06-25$15.76$15.76$15.70$15.722,499,700—1.37%$2.87B——
2026-06-24$15.76$15.76$15.73$15.731,776,200—0.97%$2.87B——
2026-06-23$15.74$15.76$15.71$15.761,245,000—0.68%$2.87B——
2026-06-22$15.74$15.79$15.70$15.725,063,300—2.78%$2.87B——
2026-06-18$15.74$15.77$15.72$15.771,986,600—1.09%$2.88B——
2026-06-17$15.74$15.76$15.70$15.713,121,500—1.71%$2.87B——
2026-06-16$15.76$15.77$15.69$15.762,087,100—1.14%$2.87B——
2026-06-15$15.71$15.76$15.71$15.721,688,400—0.93%$2.87B——
2026-06-12$15.70$15.74$15.70$15.711,759,400—0.96%$2.87B——
2026-06-11$15.70$15.73$15.67$15.701,960,500—1.08%$2.86B——
2026-06-10$15.67$15.69$15.67$15.681,659,500—0.91%$2.86B——
2026-06-09$15.66$15.70$15.66$15.702,505,900—1.37%$2.86B——
2026-06-08$15.66$15.67$15.66$15.662,557,600—1.40%$2.86B——
2026-06-05$15.66$15.68$15.66$15.661,610,200—0.88%$2.86B——
2026-06-04$15.66$15.68$15.66$15.67947,600—0.52%$2.86B——
2026-06-03$15.66$15.69$15.65$15.672,317,500—1.27%$2.86B——
2026-06-02$15.66$15.70$15.66$15.672,957,800—1.62%$2.86B——
2026-06-01$15.65$15.70$15.58$15.673,021,300—1.66%$2.86B——
2026-05-29$15.69$15.70$15.64$15.641,487,800—0.82%$2.85B——
2026-05-28$15.69$15.72$15.69$15.701,186,300—0.65%$2.86B——
2026-05-27$15.69$15.71$15.69$15.692,290,500—1.26%$2.86B——
2026-05-26$15.71$15.71$15.68$15.692,093,800—1.15%$2.86B——
2026-05-22$15.70$15.71$15.69$15.711,312,900—0.72%$2.87B——
2026-05-21$15.70$15.72$15.68$15.702,822,900—1.55%$2.86B——
2026-05-20$15.68$15.71$15.68$15.715,080,400—2.79%$2.87B——
2026-05-19$15.68$15.70$15.66$15.672,235,800—1.23%$2.86B——
2026-05-18$15.65$15.68$15.65$15.672,131,400—1.17%$2.86B——
2026-05-15$15.64$15.68$15.64$15.663,201,100—1.76%$2.86B——
2026-05-14$15.64$15.67$15.63$15.662,750,700—1.51%$2.86B——
2026-05-13$15.65$15.65$15.62$15.652,689,900—1.47%$2.85B——
2026-05-12$15.65$15.65$15.61$15.633,646,700—2.00%$2.85B——
2026-05-11$15.65$15.66$15.64$15.652,250,900—1.23%$2.85B——
2026-05-08$15.65$15.65$15.62$15.631,980,300—1.09%$2.85B——
2026-05-07$15.64$15.65$15.62$15.646,930,800—3.80%$2.85B——
2026-05-06$15.60$15.65$15.60$15.634,470,700—2.45%$2.85B——
2026-05-05$15.55$15.61$15.55$15.601,714,500—0.94%$2.84B——
2026-05-04$15.55$15.56$15.53$15.541,445,000—0.79%$2.83B——
2026-05-01$15.58$15.59$15.54$15.553,152,700—1.73%$2.84B——
2026-04-30$15.55$15.56$15.51$15.562,601,900—1.43%$2.84B——
2026-04-29$15.58$15.59$15.54$15.564,089,100—2.24%$2.84B——
2026-04-28$15.61$15.62$15.57$15.574,761,300—2.61%$2.84B——
2026-04-27$15.60$15.62$15.60$15.602,907,100—1.59%$2.84B——
2026-04-24$15.62$15.62$15.58$15.602,120,800—1.16%$2.84B——
2026-04-23$15.61$15.62$15.60$15.614,254,200—2.33%$2.85B——
2026-04-22$15.62$15.65$15.60$15.613,183,900—1.75%$2.85B——
2026-04-21$15.58$15.62$15.58$15.619,232,300—5.06%$2.85B——
2026-04-20$15.58$15.60$15.57$15.593,381,100—1.85%$2.84B——
2026-04-17$15.60$15.60$15.58$15.594,557,100—2.50%$2.84B——
2026-04-16$15.57$15.60$15.55$15.585,449,400—2.99%$2.84B——
2026-04-15$15.57$15.60$15.56$15.591,437,000—0.79%$2.84B——
2026-04-14$15.56$15.59$15.56$15.582,035,400—1.12%$2.84B——
2026-04-13$15.55$15.59$15.55$15.571,259,700—0.69%$2.84B——
2026-04-10$15.55$15.60$15.54$15.553,193,600—1.75%$2.84B——
2026-04-09$15.55$15.58$15.50$15.574,296,700—2.36%$2.84B——
2026-04-08$15.48$15.58$15.47$15.582,566,000—1.41%$2.84B——
2026-04-07$15.43$15.49$15.42$15.472,876,200—1.58%$2.82B——
2026-04-06$15.43$15.45$15.41$15.422,993,100—1.64%$2.81B——
2026-04-02$15.44$15.45$15.42$15.441,934,900—1.06%$2.82B——
2026-04-01$15.43$15.47$15.43$15.452,387,900—1.31%$2.82B——
2026-03-31$15.40$15.44$15.40$15.422,061,400—1.13%$2.81B$0.01—
2026-03-30$15.39$15.42$15.38$15.402,741,500—1.50%$2.81B——
2026-03-27$15.38$15.40$15.37$15.382,164,500—1.19%$2.81B——
2026-03-26$15.39$15.40$15.37$15.381,982,800—1.09%$2.81B——
2026-03-25$15.41$15.41$15.37$15.392,353,700—1.29%$2.81B——
2026-03-24$15.37$15.41$15.36$15.403,571,500—1.96%$2.81B——
2026-03-23$15.39$15.44$15.35$15.384,341,500—2.38%$2.81B——
2026-03-20$15.36$15.40$15.35$15.355,880,700—3.22%$2.80B——
2026-03-19$15.33$15.40$15.33$15.373,067,000—1.68%$2.81B——
2026-03-18$15.38$15.40$15.32$15.332,139,100—1.17%$2.80B——
2026-03-17$15.42$15.42$15.36$15.382,317,200—1.27%$2.81B——
2026-03-16$15.41$15.45$15.37$15.402,989,300—1.64%$2.81B——
2026-03-13$15.38$15.39$15.37$15.372,124,400—1.16%$2.81B——
2026-03-12$15.37$15.42$15.36$15.373,276,700—1.79%$2.81B——
2026-03-11$15.37$15.39$15.37$15.382,938,600—1.61%$2.81B——
2026-03-10$15.37$15.40$15.37$15.374,170,200—2.28%$2.81B——
2026-03-09$15.40$15.41$15.35$15.384,596,600—2.52%$2.81B——
2026-03-06$15.41$15.43$15.37$15.403,022,000—1.65%$2.81B——
2026-03-05$15.44$15.45$15.42$15.431,877,500—1.03%$2.82B——
2026-03-04$15.45$15.47$15.43$15.431,715,200—0.94%$2.82B——
2026-03-03$15.41$15.47$15.40$15.461,866,200—1.02%$2.82B——
2026-03-02$15.43$15.46$15.39$15.442,136,100—1.17%$2.82B——
2026-02-27$15.39$15.46$15.39$15.452,613,800—1.43%$2.82B——
2026-02-26$15.40$15.41$15.37$15.411,635,800—0.90%$2.81B——
2026-02-25$15.41$15.43$15.35$15.355,552,100—3.04%$2.80B——
2026-02-24$15.37$15.41$15.36$15.396,932,900—3.80%$2.81B——
2026-02-23$15.39$15.43$15.35$15.374,467,100—2.45%$2.81B——
2026-02-20$15.43$15.45$15.38$15.403,639,800—1.99%$2.81B——
2026-02-19$15.42$15.44$15.41$15.411,970,000—1.08%$2.81B——
2026-02-18$15.44$15.45$15.39$15.412,059,100—1.13%$2.81B——
2026-02-17$15.41$15.44$15.41$15.411,600,800—0.88%$2.81B——
2026-02-13$15.45$15.45$15.40$15.412,680,600—1.47%$2.81B——
2026-02-12$15.41$15.47$15.39$15.453,064,000—1.68%$2.82B——
2026-02-11$15.44$15.44$15.39$15.413,267,000—1.79%$2.81B——
2026-02-10$15.41$15.42$15.39$15.392,704,300—1.48%$2.81B——
2026-02-09$15.43$15.45$15.39$15.403,042,600—1.67%$2.81B——
2026-02-06$15.44$15.44$15.40$15.432,458,800—1.35%$2.82B——
2026-02-05$15.40$15.45$15.38$15.435,716,100—3.13%$2.82B——
2026-02-04$15.43$15.47$15.32$15.459,132,700—5.00%$2.82B——
2026-02-03$15.44$15.47$15.42$15.455,123,100—2.80%$2.82B——
2026-02-02$15.39$15.46$15.38$15.444,640,500—2.54%$2.82B——
2026-01-30$15.39$15.44$15.38$15.392,473,600—1.35%$2.81B——
2026-01-29$15.40$15.45$15.38$15.412,939,700—1.61%$2.81B——
2026-01-28$15.36$15.40$15.36$15.383,484,900—1.91%$2.81B——
2026-01-27$15.40$15.42$15.36$15.384,118,500—2.25%$2.81B——
2026-01-26$15.44$15.49$15.38$15.413,663,700—2.01%$2.81B——
2026-01-23$15.38$15.47$15.37$15.433,392,800—1.86%$2.82B——
2026-01-22$15.36$15.38$15.35$15.374,572,300—2.50%$2.81B——
2026-01-21$15.35$15.36$15.33$15.343,048,600—1.67%$2.80B——
2026-01-20$15.35$15.35$15.32$15.356,740,600—3.69%$2.80B——
2026-01-16$15.34$15.36$15.33$15.355,144,400—2.82%$2.80B——
2026-01-15$15.36$15.37$15.33$15.334,072,600—2.23%$2.80B——
2026-01-14$15.36$15.37$15.34$15.363,960,700—2.17%$2.81B——
2026-01-13$15.36$15.38$15.34$15.3511,497,800—6.30%$2.80B——
2026-01-12$15.36$15.38$15.35$15.362,044,000—1.12%$2.81B——
2026-01-09$15.38$15.39$15.35$15.363,033,400—1.66%$2.81B——
2026-01-08$15.37$15.39$15.35$15.376,804,300—3.73%$2.81B——
2026-01-07$15.35$15.40$15.33$15.394,809,200—2.63%$2.81B——
2026-01-06$15.32$15.36$15.32$15.368,440,100—4.62%$2.81B——
2026-01-05$15.33$15.45$15.31$15.3116,621,000—9.10%$2.80B——
2026-01-02$15.30$15.39$15.26$15.3817,239,500—9.44%$2.81B——
2025-12-31$15.28$15.36$15.25$15.3410,318,000—5.65%$2.80B$0.01—
2025-12-30$15.29$15.39$15.27$15.2815,056,600—8.24%$2.79B——
2025-12-29$15.27$15.32$15.25$15.2686,863,700—47.57%$2.79B——
2025-12-26$13.53$13.97$13.42$13.922,082,700—1.14%$2.54B——
2025-12-24$13.27$13.80$13.22$13.621,168,500—0.64%$2.49B——
2025-12-23$12.99$13.44$12.68$13.292,512,100—1.38%$2.43B——
2025-12-22$13.40$13.44$12.84$13.034,468,900—2.45%$2.38B——
2025-12-19$13.23$13.36$13.02$13.194,402,400—2.41%$2.41B——
2025-12-18$13.49$13.54$13.01$13.152,478,500—1.36%$2.40B——
2025-12-17$13.54$13.71$13.07$13.142,767,900—1.52%$2.40B——
2025-12-16$14.00$14.12$13.31$13.473,317,300—1.82%$2.46B——
2025-12-15$14.43$14.50$13.84$14.032,633,500—1.44%$2.56B——
2025-12-12$15.26$15.36$13.60$14.3510,328,500—5.66%$2.62B——
2025-12-11$14.80$15.27$14.51$15.243,023,900—1.66%$2.78B——
2025-12-10$14.95$15.44$14.68$14.806,717,100—3.68%$2.70B——
2025-12-09$14.82$15.55$14.35$15.087,213,600—3.95%$2.75B——
2025-12-08$14.30$15.26$13.80$15.0012,896,800—7.06%$2.74B——
2025-12-05$9.70$14.84$9.65$14.1256,005,800—30.67%$2.58B——
2025-12-04$9.79$9.90$9.62$9.722,637,900—1.44%$1.78B——
2025-12-03$9.52$9.90$9.45$9.862,602,900—1.43%$1.80B——
2025-12-02$9.59$9.71$9.45$9.502,851,400—1.56%$1.73B——
2025-12-01$9.51$9.71$9.44$9.542,059,900—1.13%$1.74B——
2025-11-28$9.58$9.77$9.53$9.711,449,800—0.79%$1.77B——
2025-11-26$9.43$9.53$9.38$9.522,779,400—1.52%$1.74B——
2025-11-25$9.43$9.50$9.25$9.393,479,500—1.91%$1.71B——
2025-11-24$9.13$9.48$9.12$9.453,127,600—1.71%$1.73B——
2025-11-21$9.25$9.32$8.94$9.172,907,800—1.59%$1.67B——
2025-11-20$9.45$9.61$9.12$9.203,973,600—2.18%$1.68B——
2025-11-19$9.44$9.52$9.23$9.262,936,000—1.61%$1.69B——
2025-11-18$9.22$9.55$9.19$9.412,548,300—1.40%$1.72B——
2025-11-17$9.56$9.57$9.23$9.372,684,400—1.47%$1.71B——
2025-11-14$9.33$9.70$9.30$9.603,597,800—1.97%$1.75B——
2025-11-13$10.20$10.44$9.60$9.764,247,200—2.33%$1.78B——
2025-11-12$10.65$10.67$10.28$10.292,805,300—1.54%$1.88B——
2025-11-11$10.95$11.00$10.48$10.652,698,200—1.48%$1.94B——
2025-11-10$10.85$10.99$10.63$10.943,357,900—1.84%$2.00B——
2025-11-07$10.81$10.81$10.39$10.544,327,000—2.37%$1.92B——
2025-11-06$11.55$11.76$10.90$10.943,701,600—2.03%$2.00B——
2025-11-05$11.81$11.87$11.44$11.672,331,600—1.28%$2.13B——
2025-11-04$12.22$12.42$11.78$11.813,331,800—1.82%$2.16B——
2025-11-03$11.64$12.63$11.60$12.465,158,000—2.82%$2.28B——
2025-10-31$12.69$12.83$11.82$11.836,882,700—3.77%$2.16B——
2025-10-30$12.50$13.20$12.11$12.416,929,700—3.79%$2.27B——
2025-10-29$12.57$12.81$12.46$12.704,568,300—2.50%$2.32B——
2025-10-28$12.79$12.90$12.54$12.642,210,700—1.21%$2.31B——
2025-10-27$12.52$12.90$12.46$12.742,477,000—1.36%$2.33B——
2025-10-24$12.66$12.79$12.44$12.461,862,800—1.02%$2.28B——
2025-10-23$12.06$12.70$11.91$12.444,266,100—2.34%$2.27B——
2025-10-22$12.54$12.61$11.71$11.893,851,300—2.11%$2.17B——
2025-10-21$12.34$12.91$12.27$12.563,047,000—1.67%$2.29B——
2025-10-20$12.75$12.77$12.27$12.603,096,600—1.70%$2.30B——
2025-10-17$12.38$12.82$11.96$12.324,291,100—2.35%$2.25B——
2025-10-16$13.86$13.88$12.47$12.495,938,400—3.25%$2.28B——
2025-10-15$13.80$13.99$13.29$13.836,937,200—3.80%$2.53B——
2025-10-14$11.77$14.00$11.51$13.4814,545,900—7.97%$2.46B——
2025-10-13$11.31$12.14$11.17$11.655,083,300—2.78%$2.13B——
2025-10-10$11.65$11.74$10.95$11.142,964,100—1.62%$2.03B——
2025-10-09$11.83$11.94$11.58$11.631,573,400—0.86%$2.12B——
2025-10-08$11.83$12.01$11.69$11.821,337,000—0.73%$2.16B——
2025-10-07$11.95$12.12$11.66$11.761,653,900—0.91%$2.15B——
2025-10-06$12.07$12.24$11.78$11.911,768,500—0.97%$2.17B——
2025-10-03$12.20$12.34$11.91$11.983,224,600—1.77%$2.19B——
2025-10-02$11.82$12.27$11.57$11.783,213,000—1.76%$2.15B——
2025-10-01$11.60$11.93$11.47$11.892,262,600—1.24%$2.17B——
2025-09-30$11.78$11.91$11.24$11.702,511,500—1.38%$2.14B$0.01—
2025-09-29$11.90$12.00$11.69$11.802,780,600—1.54%$2.13B——
2025-09-26$11.85$12.27$11.65$11.803,480,500—1.92%$2.13B——
2025-09-25$12.20$12.26$11.80$11.851,814,400—1.00%$2.14B——
2025-09-24$12.35$12.53$12.20$12.271,870,500—1.03%$2.22B——
2025-09-23$12.29$12.84$12.20$12.302,610,600—1.44%$2.22B——
2025-09-22$12.02$12.35$11.86$12.324,678,400—2.59%$2.23B——
2025-09-19$12.22$12.30$11.89$12.042,642,200—1.46%$2.18B——
2025-09-18$11.87$12.32$11.80$12.162,262,900—1.25%$2.20B——
2025-09-17$12.00$12.08$11.68$11.781,546,100—0.85%$2.13B——
2025-09-16$11.97$12.07$11.77$11.821,289,500—0.71%$2.14B——
2025-09-15$12.21$12.25$11.90$12.031,793,600—0.99%$2.18B——
2025-09-12$12.41$12.58$12.04$12.062,034,000—1.12%$2.18B——
2025-09-11$11.18$12.31$11.16$12.315,242,300—2.90%$2.23B——
2025-09-10$11.30$11.42$11.16$11.172,237,700—1.24%$2.02B——
2025-09-09$11.34$11.39$11.12$11.231,295,200—0.72%$2.03B——
2025-09-08$11.26$11.44$11.16$11.401,736,200—0.96%$2.06B——
2025-09-05$11.27$11.42$11.10$11.221,535,500—0.85%$2.03B——
2025-09-04$11.36$11.36$11.12$11.281,250,500—0.69%$2.04B——
2025-09-03$11.18$11.39$11.16$11.271,680,300—0.93%$2.04B——
2025-09-02$11.25$11.36$11.05$11.241,757,100—0.97%$2.03B——
2025-08-29$11.30$11.48$11.22$11.411,514,600—0.84%$2.06B——
2025-08-28$11.50$11.50$11.26$11.272,031,800—1.12%$2.04B——
2025-08-27$11.19$11.49$11.14$11.441,981,900—1.10%$2.07B——
2025-08-26$11.40$11.45$11.17$11.261,593,000—0.88%$2.04B——
2025-08-25$11.39$11.49$11.31$11.331,672,300—0.92%$2.05B——
2025-08-22$11.04$11.61$11.02$11.412,472,700—1.37%$2.06B——
2025-08-21$11.18$11.26$10.91$10.971,751,900—0.97%$1.98B——
2025-08-20$11.31$11.32$10.90$11.292,986,900—1.65%$2.04B——
2025-08-19$11.22$11.27$11.10$11.111,545,100—0.85%$2.01B——
2025-08-18$11.19$11.32$11.12$11.131,223,100—0.68%$2.01B——
2025-08-15$11.24$11.42$11.12$11.211,219,000—0.67%$2.03B——
2025-08-14$11.35$11.49$11.12$11.221,242,500—0.69%$2.03B——
2025-08-13$11.05$11.54$11.02$11.493,104,700—1.72%$2.08B——
2025-08-12$10.77$11.14$10.65$10.942,886,700—1.60%$1.98B——
2025-08-11$10.49$10.77$10.38$10.642,077,400—1.15%$1.92B——
2025-08-08$10.39$10.51$10.28$10.492,037,200—1.13%$1.90B——
2025-08-07$10.19$10.72$10.07$10.273,003,100—1.66%$1.86B——
2025-08-06$10.55$10.66$10.41$10.412,421,100—1.34%$1.88B——
2025-08-05$10.62$10.65$10.36$10.431,676,900—0.93%$1.89B——
2025-08-04$10.41$10.64$10.34$10.581,550,700—0.86%$1.91B——
2025-08-01$10.57$10.66$10.34$10.422,280,500—1.26%$1.88B——
2025-07-31$10.83$10.87$10.57$10.741,248,100—0.69%$1.94B——
2025-07-30$10.92$11.13$10.69$10.872,483,200—1.37%$1.97B——
2025-07-29$10.95$11.07$10.82$10.951,526,500—0.84%$1.98B——
2025-07-28$11.10$11.30$10.88$10.961,896,000—1.05%$1.98B——
2025-07-25$11.28$11.28$10.91$11.091,644,700—0.91%$2.01B——
2025-07-24$11.10$11.30$11.03$11.221,419,100—0.78%$2.03B——
2025-07-23$11.03$11.14$10.83$11.131,324,700—0.73%$2.01B——
2025-07-22$10.70$11.04$10.69$10.971,555,900—0.86%$1.98B——
2025-07-21$10.79$10.93$10.69$10.771,212,800—0.67%$1.95B——
2025-07-18$10.99$11.04$10.69$10.761,724,500—0.95%$1.95B——
2025-07-17$10.92$11.21$10.90$10.922,291,200—1.27%$1.98B——
2025-07-16$10.70$10.92$10.57$10.921,573,700—0.87%$1.98B——
2025-07-15$10.86$10.86$10.52$10.581,308,600—0.72%$1.91B——
2025-07-14$10.90$10.99$10.74$10.781,536,700—0.85%$1.95B——
2025-07-11$10.69$10.90$10.63$10.841,942,600—1.07%$1.96B——
2025-07-10$10.50$11.05$10.37$10.852,097,700—1.16%$1.96B——
2025-07-09$10.51$10.51$10.17$10.402,123,200—1.17%$1.88B——
2025-07-08$10.37$10.59$10.21$10.411,763,500—0.97%$1.88B——
2025-07-07$10.53$10.67$10.28$10.362,254,100—1.25%$1.87B——
2025-07-03$10.75$10.79$10.49$10.601,562,600—0.86%$1.92B——
2025-07-02$10.38$10.67$10.37$10.642,620,100—1.45%$1.92B——
2025-07-01$10.27$10.51$10.07$10.453,082,600—1.70%$1.89B——
2025-06-30$10.24$10.40$10.10$10.352,793,600—1.54%$1.87B$0.01—
2025-06-27$10.25$10.37$9.99$10.277,964,200—————
2025-06-26$10.32$10.38$10.06$10.202,948,100—————
2025-06-25$10.30$10.55$10.14$10.302,910,400—————
2025-06-24$10.29$10.48$10.07$10.344,518,100—————
2025-06-23$9.97$10.26$9.71$10.203,878,300—————
2025-06-20$10.14$10.27$9.90$9.983,832,900—————
2025-06-18$10.00$10.36$9.94$10.082,491,800—————
2025-06-17$10.07$10.23$10.02$10.062,256,900—————
2025-06-16$10.47$10.64$10.12$10.162,426,200—————
2025-06-13$10.47$10.61$10.28$10.331,824,500—————
2025-06-12$10.53$10.75$10.41$10.711,480,500—————
2025-06-11$10.80$10.88$10.52$10.632,155,000—————
2025-06-10$10.85$10.97$10.46$10.683,195,200—————
2025-06-09$11.00$11.06$10.69$10.721,793,900—————
2025-06-06$10.99$11.16$10.69$10.902,368,300—————
2025-06-05$11.10$11.18$10.85$10.871,747,000—————
2025-06-04$11.08$11.17$10.99$11.082,655,900—————
2025-06-03$11.29$11.29$10.98$11.002,441,100—————
2025-06-02$11.03$11.26$10.95$11.142,421,200—————
2025-05-30$11.00$11.18$10.94$11.062,154,200—————
2025-05-29$11.28$11.39$11.01$11.101,375,300—————
2025-05-28$11.50$11.52$11.03$11.221,963,000—————
2025-05-27$11.39$11.59$11.00$11.463,054,600—————
2025-05-23$10.68$11.28$10.68$11.183,415,100—————
2025-05-22$10.80$10.98$10.66$10.872,412,300—————
2025-05-21$11.11$11.34$10.90$10.972,750,000—————
2025-05-20$11.39$11.56$11.13$11.383,691,600—————
2025-05-19$11.81$11.82$11.32$11.595,200,900—————
2025-05-16$11.56$12.16$11.45$11.957,278,100—————
2025-05-15$9.44$11.97$9.41$11.8316,982,400—————
2025-05-14$9.10$9.63$9.10$9.513,147,000—————
2025-05-13$9.10$9.20$8.98$9.112,112,900—————
2025-05-12$9.21$9.32$9.00$9.082,866,900—————
2025-05-09$8.76$8.82$8.61$8.621,581,100—————
2025-05-08$8.89$8.92$8.66$8.661,885,400—————
2025-05-07$8.81$8.91$8.60$8.731,773,400—————
2025-05-06$8.80$8.90$8.77$8.792,141,800—————
2025-05-05$9.11$9.32$8.93$8.941,380,300—————
2025-05-02$8.91$9.25$8.80$9.202,289,100—————
2025-05-01$8.65$9.13$8.23$8.744,909,200—————
2025-04-30$8.16$8.43$8.08$8.402,340,600—————
2025-04-29$8.33$8.51$8.25$8.362,161,300—————
2025-04-28$8.53$8.77$8.24$8.361,988,800—————
2025-04-25$8.38$8.59$8.31$8.491,691,300—————
2025-04-24$8.18$8.53$8.17$8.402,060,300—————
2025-04-23$8.44$8.63$8.10$8.152,435,200—————
2025-04-22$8.09$8.19$7.81$8.111,827,400—————
2025-04-21$7.83$7.92$7.74$7.891,608,500—————
2025-04-17$7.88$8.03$7.82$7.941,418,800—————
2025-04-16$7.69$7.96$7.64$7.772,102,600—————
2025-04-15$7.67$7.92$7.56$7.742,246,700—————
2025-04-14$7.82$7.82$7.40$7.642,073,300—————
2025-04-11$7.26$7.67$7.20$7.633,987,200—————
2025-04-10$7.75$7.84$7.09$7.352,895,300—————
2025-04-09$6.68$8.14$6.41$7.976,422,000—————
2025-04-08$7.55$7.67$6.59$6.804,483,400—————
2025-04-07$6.64$7.43$6.44$7.164,621,900—————
2025-04-04$7.76$7.84$6.90$7.097,516,900—————
2025-04-03$8.69$8.80$8.09$8.105,623,500—————
2025-04-02$8.68$9.27$8.66$9.192,259,000—————
2025-04-01$8.85$9.01$8.69$8.851,988,100—————
2025-03-31$8.63$8.86$8.63$8.821,657,700———$0.01—
2025-03-28$9.12$9.20$8.77$8.872,564,500—————
2025-03-27$9.38$9.48$9.12$9.142,074,700—————
2025-03-26$9.20$9.58$9.20$9.412,645,000—————
2025-03-25$9.38$9.50$9.25$9.261,325,200—————
2025-03-24$9.35$9.49$9.27$9.452,727,700—————
2025-03-21$9.31$9.47$9.19$9.234,945,700—————
2025-03-20$9.63$9.87$9.41$9.482,133,300—————
2025-03-19$9.75$9.93$9.62$9.801,702,900—————
2025-03-18$9.50$9.75$9.31$9.752,294,100—————
2025-03-17$9.57$9.69$9.45$9.591,867,200—————
2025-03-14$9.40$9.73$9.30$9.562,245,500—————
2025-03-13$9.28$9.35$9.09$9.211,978,200—————
2025-03-12$9.31$9.53$9.28$9.282,187,000—————
2025-03-11$9.00$9.34$8.95$9.163,348,000—————
2025-03-10$9.67$9.85$9.06$9.084,931,800—————
2025-03-07$9.93$10.05$9.48$9.854,521,500—————
2025-03-06$10.50$10.70$9.73$9.843,823,600—————
2025-03-05$10.90$11.07$10.68$10.711,965,400—————
2025-03-04$11.02$11.05$10.65$10.902,761,200—————
2025-03-03$11.35$11.71$11.14$11.203,073,200—————
2025-02-28$11.06$11.50$11.06$11.372,530,800—————
2025-02-27$11.30$11.58$11.12$11.161,573,100—————
2025-02-26$11.48$11.53$11.05$11.242,564,300—————
2025-02-25$11.95$12.15$11.29$11.443,315,500—————
2025-02-24$12.28$12.44$11.82$11.903,219,600—————
2025-02-21$12.52$12.59$11.83$12.165,132,300—————
2025-02-20$10.53$12.63$10.03$12.247,446,100—————
2025-02-19$10.34$10.82$10.12$10.754,041,500—————
2025-02-18$10.16$10.37$10.04$10.372,550,400—————
2025-02-14$10.37$10.49$10.15$10.181,415,600—————
2025-02-13$10.48$10.49$10.22$10.231,344,700—————
2025-02-12$10.25$10.43$10.18$10.371,689,100—————
2025-02-11$10.54$10.69$10.43$10.492,172,600—————
2025-02-10$10.88$10.93$10.51$10.571,566,300—————
2025-02-07$10.91$10.96$10.65$10.761,180,900—————
2025-02-06$11.04$11.10$10.75$10.911,410,300—————
2025-02-05$10.79$10.98$10.56$10.932,048,000—————
2025-02-04$10.60$10.77$10.45$10.761,335,600—————
2025-02-03$10.62$10.84$10.37$10.542,478,500—————
2025-01-31$10.85$11.07$10.79$10.972,078,900—————
2025-01-30$10.62$10.95$10.57$10.862,178,300—————
2025-01-29$10.46$10.65$10.24$10.472,192,900—————
2025-01-28$11.05$11.11$10.35$10.464,053,900—————
2025-01-27$11.37$11.41$10.60$10.925,042,300—————
2025-01-24$11.55$11.63$11.41$11.601,203,900—————
2025-01-23$11.38$11.53$11.25$11.512,094,000—————
2025-01-22$11.81$11.92$11.45$11.461,652,400—————
2025-01-21$11.50$11.86$11.31$11.822,079,700—————
2025-01-17$11.36$11.41$11.02$11.281,531,500—————
2025-01-16$10.72$11.23$10.60$11.221,878,800—————
2025-01-15$10.95$11.03$10.64$10.682,094,200—————
2025-01-14$10.49$10.73$10.35$10.632,571,600—————
2025-01-13$10.55$10.68$10.25$10.405,128,900—————
2025-01-10$10.79$10.88$10.50$10.611,728,800—————
2025-01-08$10.84$10.94$10.61$10.901,935,300—————
2025-01-07$11.36$11.47$10.87$10.971,998,800—————
2025-01-06$11.50$11.68$11.32$11.341,861,800—————
2025-01-03$11.19$11.50$11.02$11.332,213,100—————
2025-01-02$11.36$11.50$11.08$11.091,566,500—————
2024-12-31$11.21$11.55$11.18$11.281,906,000———$0.01—
2024-12-30$10.71$11.27$10.55$11.192,412,100—————
2024-12-27$10.74$10.88$10.59$10.722,087,100—————
2024-12-26$10.82$10.93$10.61$10.851,417,700—————
2024-12-24$10.78$10.93$10.60$10.911,478,800—————
2024-12-23$11.01$11.11$10.60$10.792,615,300—————
2024-12-20$11.07$11.64$11.02$11.054,977,600—————
2024-12-19$11.45$11.51$10.99$11.162,518,300—————
2024-12-18$11.98$12.05$11.23$11.342,351,200—————
2024-12-17$12.00$12.14$11.85$11.982,643,500—————
2024-12-16$12.24$12.30$11.93$12.052,128,600—————
2024-12-13$12.33$12.43$12.15$12.251,112,300—————
2024-12-12$12.55$12.68$12.27$12.371,342,900—————
2024-12-11$12.49$12.68$12.23$12.651,690,100—————
2024-12-10$12.60$12.64$12.34$12.501,583,200—————
2024-12-09$12.82$13.17$12.62$12.631,381,100—————
2024-12-06$13.10$13.21$12.78$12.841,250,400—————
2024-12-05$13.04$13.15$12.83$12.951,616,100—————
2024-12-04$13.13$13.30$12.99$13.042,698,200—————
2024-12-03$13.23$13.40$13.00$13.131,497,400—————
2024-12-02$13.21$13.51$13.06$13.282,056,300—————
2024-11-29$13.17$13.41$13.10$13.101,121,300—————
2024-11-27$12.82$13.31$12.75$13.062,555,900—————
2024-11-26$12.68$12.98$12.55$12.751,816,200—————
2024-11-25$12.72$12.96$12.35$12.853,980,200—————
2024-11-22$12.00$12.55$11.91$12.332,737,400—————
2024-11-21$11.78$11.98$11.61$11.977,976,500—————
2024-11-20$12.24$12.42$11.73$11.743,668,000—————
2024-11-19$12.47$12.58$12.16$12.344,067,100—————
2024-11-18$12.68$12.95$12.53$12.552,643,700—————
2024-11-15$12.62$12.74$12.27$12.702,692,400—————
2024-11-14$12.52$12.78$12.45$12.542,121,800—————
2024-11-13$12.44$12.80$12.28$12.521,737,400—————
2024-11-12$12.50$12.61$12.17$12.441,915,500—————
2024-11-11$12.31$12.55$12.15$12.532,931,100—————
2024-11-08$12.61$12.69$12.20$12.372,675,000—————
2024-11-07$12.73$12.92$12.52$12.561,846,500—————
2024-11-06$12.74$13.23$12.57$12.763,960,900—————
2024-11-05$12.51$12.65$12.25$12.603,355,100—————
2024-11-04$13.41$13.50$12.50$12.574,577,300—————
2024-11-01$13.58$13.75$12.62$13.4110,255,100—————
2024-10-31$16.13$16.19$15.65$15.692,753,200—————
2024-10-30$16.41$16.79$16.12$16.131,874,100—————
2024-10-29$16.54$16.66$16.23$16.391,235,600—————
2024-10-28$17.06$17.33$16.54$16.563,310,800—————
2024-10-25$16.65$17.15$16.64$16.862,906,600—————
2024-10-24$15.81$16.87$15.81$16.622,125,600—————
2024-10-23$16.11$16.32$15.59$15.821,591,800—————
2024-10-22$16.03$16.18$15.85$16.121,375,500—————
2024-10-21$16.10$16.31$15.91$16.101,764,200—————
2024-10-18$15.98$16.47$15.88$16.121,798,600—————
2024-10-17$15.60$15.97$15.48$15.892,319,800—————
2024-10-16$15.59$15.78$15.35$15.601,894,500—————
2024-10-15$15.42$15.80$15.35$15.451,449,600—————
2024-10-14$15.35$15.50$15.10$15.481,790,300—————
2024-10-11$14.91$15.36$14.84$15.332,442,300—————
2024-10-10$14.75$14.94$14.66$14.911,260,700—————
2024-10-09$14.78$14.95$14.61$14.942,361,300—————
2024-10-08$14.91$15.01$14.58$14.833,521,200—————
2024-10-07$15.02$15.27$14.75$14.913,405,800—————
2024-10-04$14.74$15.17$14.56$15.053,577,700—————
2024-10-03$14.41$14.85$14.24$14.624,731,600—————
2024-10-02$13.72$14.70$13.72$14.585,767,900—————
2024-10-01$14.40$14.40$13.69$13.761,960,500—————
2024-09-30$14.25$14.44$14.07$14.1310,770,900———$0.01—
2024-09-27$14.36$14.71$14.28$14.391,976,500—————
2024-09-26$14.35$14.49$14.09$14.181,760,700—————
2024-09-25$14.52$14.69$14.06$14.102,177,700—————
2024-09-24$14.79$14.88$14.50$14.572,629,200—————
2024-09-23$14.50$14.91$14.32$14.713,145,900—————
2024-09-20$14.06$14.63$13.97$14.515,267,100—————
2024-09-19$14.35$14.53$13.97$14.182,342,900—————
2024-09-18$14.13$14.48$13.86$14.001,644,600—————
2024-09-17$14.63$14.63$13.94$14.082,562,200—————
2024-09-16$14.12$14.64$13.98$14.473,109,100—————
2024-09-13$14.09$14.47$13.82$14.113,312,800—————
2024-09-12$13.26$13.98$13.23$13.886,529,000—————
2024-09-11$12.04$13.17$11.87$13.114,828,700—————
2024-09-10$11.20$12.22$11.14$12.205,202,800—————
2024-09-09$11.53$11.66$11.07$11.182,256,000—————
2024-09-06$11.98$12.08$11.34$11.522,803,100—————
2024-09-05$12.20$12.32$11.98$12.012,033,800—————
2024-09-04$12.30$12.52$12.01$12.141,761,500—————
2024-09-03$12.32$12.53$12.18$12.371,803,600—————
2024-08-30$12.49$12.58$12.43$12.492,207,700—————
2024-08-29$12.55$12.69$12.36$12.471,279,200—————
2024-08-28$12.43$12.57$12.36$12.431,112,900—————
2024-08-27$12.66$12.68$12.30$12.531,700,000—————
2024-08-26$12.90$12.93$12.69$12.811,271,200—————
2024-08-23$12.15$12.88$12.12$12.792,340,200—————
2024-08-22$12.21$12.30$11.96$12.071,348,000—————
2024-08-21$12.15$12.23$11.98$12.221,928,900—————
2024-08-20$12.15$12.29$12.02$12.081,666,500—————
2024-08-19$12.33$12.33$12.09$12.201,950,500—————
2024-08-16$12.15$12.34$12.00$12.061,884,600—————
2024-08-15$12.52$12.62$12.09$12.201,994,600—————
2024-08-14$12.39$12.50$12.22$12.232,007,900—————
2024-08-13$12.30$12.47$12.14$12.381,823,900—————
2024-08-12$12.54$12.56$12.14$12.181,594,600—————
2024-08-09$13.09$13.09$12.50$12.582,847,200—————
2024-08-08$13.05$13.25$12.27$13.022,741,900—————
2024-08-07$12.60$12.83$12.21$12.252,584,400—————
2024-08-06$12.35$12.68$12.20$12.471,412,900—————
2024-08-05$12.70$12.99$12.25$12.342,552,100—————
2024-08-02$13.46$13.57$13.20$13.291,916,100—————
2024-08-01$14.17$14.25$13.68$13.831,373,700—————
2024-07-31$14.33$14.48$13.98$14.131,696,800—————
2024-07-30$14.21$14.33$14.04$14.12843,300—————
2024-07-29$14.34$14.38$14.13$14.16839,000—————
2024-07-26$14.21$14.32$13.97$14.29775,600—————
2024-07-25$13.99$14.33$13.82$13.991,230,700—————
2024-07-24$14.19$14.41$13.83$13.831,359,000—————
2024-07-23$13.93$14.34$13.89$14.331,055,500—————
2024-07-22$14.15$14.23$13.91$14.061,047,000—————
2024-07-19$14.10$14.10$13.78$14.011,039,400—————
2024-07-18$14.29$14.71$14.01$14.043,063,000—————
2024-07-17$14.47$14.82$14.32$14.371,855,300—————
2024-07-16$14.22$14.60$14.11$14.552,183,400—————
2024-07-15$14.15$14.30$13.90$14.021,619,000—————
2024-07-12$13.64$14.07$13.64$13.981,644,200—————
2024-07-11$13.74$13.95$13.57$13.641,847,600—————
2024-07-10$13.43$13.46$13.08$13.431,638,500—————
2024-07-09$13.15$13.43$13.14$13.402,394,200—————
2024-07-08$13.24$13.28$12.98$13.112,612,700—————
2024-07-05$13.39$13.39$13.08$13.16797,100—————
2024-07-03$13.27$13.52$13.21$13.37603,500—————
2024-07-02$13.32$13.32$13.13$13.211,027,100—————
2024-07-01$13.69$13.76$13.13$13.261,747,300—————
2024-06-28$13.63$13.70$13.42$13.702,490,500———$0.01—
2024-06-27$13.43$13.66$13.36$13.481,942,200—————
2024-06-26$13.24$13.44$13.16$13.322,721,300—————
2024-06-25$13.01$13.40$12.87$13.333,338,600—————
2024-06-24$12.81$13.07$12.68$12.982,229,400—————
2024-06-21$12.33$12.77$12.30$12.733,451,500—————
2024-06-20$12.25$12.59$12.25$12.321,331,300—————
2024-06-18$12.49$12.52$12.12$12.312,458,700—————
2024-06-17$12.74$12.88$12.38$12.501,499,000—————
2024-06-14$12.69$12.94$12.45$12.761,905,100—————
2024-06-13$13.12$13.25$12.61$12.851,624,100—————
2024-06-12$13.51$13.68$13.09$13.091,310,500—————
2024-06-11$12.80$13.10$12.80$13.041,165,300—————
2024-06-10$12.88$13.07$12.72$12.882,157,400—————
2024-06-07$13.12$13.22$12.89$12.951,644,400—————
2024-06-06$13.35$13.54$13.20$13.351,555,000—————
2024-06-05$13.30$13.52$13.19$13.261,648,400—————
2024-06-04$13.31$13.45$13.12$13.261,514,100—————
2024-06-03$13.40$13.79$13.36$13.402,132,600—————
2024-05-31$13.73$13.90$13.50$13.643,611,000—————
2024-05-30$13.47$13.79$13.43$13.703,279,200—————
2024-05-29$12.90$13.42$12.83$13.391,760,400—————
2024-05-28$13.09$13.57$13.03$13.191,495,400—————
2024-05-24$13.18$13.32$12.92$12.961,649,000—————
2024-05-23$13.27$13.39$12.95$13.132,177,500—————
2024-05-22$13.19$13.39$13.07$13.101,341,800—————
2024-05-21$13.44$13.51$13.13$13.202,875,600—————
2024-05-20$13.85$13.90$13.44$13.522,044,400—————
2024-05-17$14.25$14.25$13.74$13.853,187,400—————
2024-05-16$14.32$14.51$14.14$14.182,372,500—————
2024-05-15$14.41$14.56$14.15$14.282,755,600—————
2024-05-14$14.95$15.12$14.04$14.114,806,700—————
2024-05-13$15.22$15.23$14.58$14.651,883,200—————
2024-05-10$14.86$15.09$14.69$14.952,180,900—————
2024-05-09$14.86$15.13$14.79$14.881,914,600—————
2024-05-08$14.69$14.85$14.55$14.772,643,900—————
2024-05-07$14.86$15.14$14.65$14.803,456,000—————
2024-05-06$14.75$14.86$14.36$14.852,073,300—————
2024-05-03$14.98$15.06$14.49$14.702,878,600—————
2024-05-02$14.30$14.65$13.86$14.543,592,100—————
2024-05-01$15.20$15.50$13.79$14.1111,529,900—————
2024-04-30$16.95$16.95$16.40$16.442,608,000—————
2024-04-29$16.91$17.32$16.91$17.062,238,100—————
2024-04-26$17.17$17.36$16.77$16.781,801,000—————
2024-04-25$16.89$17.11$16.66$17.0511,499,800—————
2024-04-24$17.36$17.49$17.08$17.161,522,200—————
2024-04-23$17.20$17.72$17.07$17.431,464,300—————
2024-04-22$16.95$17.41$16.78$17.141,424,100—————
2024-04-19$17.28$17.58$17.12$17.301,237,900—————
2024-04-18$17.59$17.83$17.29$17.292,234,100—————
2024-04-17$17.98$18.00$17.43$17.531,094,000—————
2024-04-16$18.13$18.14$17.60$17.701,458,900—————
2024-04-15$18.70$18.82$18.00$18.181,845,600—————
2024-04-12$18.43$18.58$18.16$18.511,919,600—————
2024-04-11$18.30$18.65$18.23$18.641,826,100—————
2024-04-10$18.21$18.39$17.95$18.161,615,400—————
2024-04-09$18.52$19.00$18.47$18.93930,100—————
2024-04-08$18.57$18.64$18.25$18.46761,100—————
2024-04-05$18.20$18.55$18.04$18.421,042,000—————
2024-04-04$18.92$19.06$18.31$18.321,482,700—————
2024-04-03$18.68$18.80$18.26$18.631,627,600—————
2024-04-02$19.04$19.12$18.58$18.902,014,200—————
2024-04-01$19.26$19.49$18.87$19.361,751,700—————
2024-03-28$19.30$19.48$19.09$19.271,516,600—————
2024-03-27$19.08$19.32$18.86$19.262,217,000———$0.01—
2024-03-26$18.78$19.03$18.62$18.901,365,800—————
2024-03-25$18.66$18.81$18.50$18.601,037,200—————
2024-03-22$19.25$19.41$18.43$18.551,681,500—————
2024-03-21$18.70$19.39$18.44$19.384,502,600—————
2024-03-20$18.34$18.62$18.05$18.226,810,300—————
2024-03-19$18.44$18.63$18.32$18.541,572,600—————
2024-03-18$18.50$18.75$18.21$18.541,819,500—————
2024-03-15$18.44$18.77$18.36$18.484,362,400—————
2024-03-14$18.47$18.72$18.35$18.532,137,300—————
2024-03-13$18.32$18.62$18.31$18.451,418,300—————
2024-03-12$18.33$18.63$18.20$18.351,917,700—————
2024-03-11$18.34$18.64$18.20$18.251,118,200—————
2024-03-08$18.21$18.99$18.10$18.391,726,500—————
2024-03-07$18.33$18.41$17.95$18.041,628,400—————
2024-03-06$18.60$18.67$18.08$18.151,950,600—————
2024-03-05$18.19$18.54$18.00$18.321,642,800—————
2024-03-04$18.55$18.74$18.17$18.351,213,800—————
2024-03-01$18.41$18.85$18.27$18.552,350,100—————
2024-02-29$18.48$18.74$18.26$18.371,616,100—————
2024-02-28$17.79$18.16$17.55$18.121,918,600—————
2024-02-27$18.32$18.53$17.95$17.951,971,200—————
2024-02-26$19.00$19.08$18.04$18.053,026,000—————
2024-02-23$18.96$19.28$18.91$19.051,757,900—————
2024-02-22$18.52$19.24$18.31$18.793,792,400—————
2024-02-21$18.15$18.70$17.98$18.273,394,300—————
2024-02-20$19.97$20.38$18.20$18.495,387,900—————
2024-02-16$20.08$20.50$19.94$20.122,649,400—————
2024-02-15$19.97$20.79$19.96$20.552,074,600—————
2024-02-14$19.55$19.88$19.31$19.692,086,200—————
2024-02-13$19.78$20.02$18.87$19.054,105,900—————
2024-02-12$20.30$20.99$20.22$20.712,634,000—————
2024-02-09$20.15$20.31$19.95$20.171,240,500—————
2024-02-08$19.23$20.10$19.12$19.891,520,700—————
2024-02-07$19.42$19.42$18.93$19.191,059,600—————
2024-02-06$19.32$19.49$19.10$19.291,355,000—————
2024-02-05$19.56$19.58$19.24$19.33926,600—————
2024-02-02$19.37$20.10$19.19$19.961,478,700—————
2024-02-01$19.78$19.95$19.17$19.741,446,900—————
2024-01-31$20.09$20.31$19.45$19.641,786,400—————
2024-01-30$20.11$20.26$19.99$20.141,341,400—————
2024-01-29$20.33$20.39$19.96$20.271,029,600—————
2024-01-26$20.09$20.57$20.06$20.401,611,100—————
2024-01-25$20.00$20.22$19.83$20.002,512,300—————
2024-01-24$20.18$20.19$19.52$19.681,801,200—————
2024-01-23$19.74$20.16$19.48$19.953,600,600—————
2024-01-22$18.53$19.48$18.35$19.462,553,900—————
2024-01-19$18.05$18.32$17.93$18.311,881,500—————
2024-01-18$17.86$18.03$17.53$17.921,291,800—————
2024-01-17$17.53$17.77$17.38$17.691,742,300—————
2024-01-16$17.90$18.12$17.76$17.881,089,100—————
2024-01-12$18.18$18.31$17.83$18.172,396,500—————
2024-01-11$17.98$18.13$17.58$17.811,616,900—————
2024-01-10$18.06$18.26$17.58$18.092,572,800—————
2024-01-09$17.57$18.13$17.40$18.134,460,700—————
2024-01-08$17.00$17.95$16.90$17.882,653,300—————
2024-01-05$17.34$17.79$17.04$17.091,337,100—————
2024-01-04$17.72$17.74$17.18$17.491,535,300—————
2024-01-03$17.81$17.86$17.33$17.801,383,300—————
2024-01-02$17.28$18.02$17.15$17.852,436,700—————
2023-12-29$17.68$17.82$17.49$17.541,172,000—————
2023-12-28$17.25$17.88$17.25$17.841,448,900———$0.01—
2023-12-27$17.15$17.43$17.14$17.331,132,300—————
2023-12-26$17.15$17.34$16.98$17.211,235,600—————
2023-12-22$17.02$17.50$16.97$17.011,457,900—————
2023-12-21$17.08$17.08$16.66$16.921,935,700—————
2023-12-20$17.08$17.68$16.74$16.751,899,100—————
2023-12-19$16.97$17.35$16.79$17.293,025,200—————
2023-12-18$17.00$17.23$16.64$16.692,080,700—————
2023-12-15$17.62$17.74$16.75$17.054,772,400—————
2023-12-14$17.96$18.42$17.30$17.624,018,500—————
2023-12-13$17.00$17.58$16.53$17.372,158,200—————
2023-12-12$16.85$17.15$16.59$17.031,616,900—————
2023-12-11$16.46$16.88$16.46$16.871,437,800—————
2023-12-08$16.49$16.64$16.12$16.50894,400—————
2023-12-07$16.53$16.76$16.44$16.55912,400—————
2023-12-06$16.97$17.30$16.35$16.511,197,600—————
2023-12-05$16.72$16.86$16.39$16.431,534,000—————
2023-12-04$17.31$17.67$16.81$16.871,215,800—————
2023-12-01$17.25$17.71$17.11$17.512,053,500—————
2023-11-30$17.51$17.66$17.18$17.261,775,500—————
2023-11-29$16.87$17.55$16.87$17.481,952,800—————
2023-11-28$16.65$16.79$16.46$16.601,320,300—————
2023-11-27$16.38$16.85$16.17$16.721,009,400—————
2023-11-24$16.36$16.56$16.28$16.42337,600—————
2023-11-22$16.51$16.79$16.38$16.46746,600—————
2023-11-21$16.39$16.39$16.03$16.221,119,800—————
2023-11-20$16.64$16.80$16.50$16.551,037,800—————
2023-11-17$16.42$16.75$16.34$16.701,038,900—————
2023-11-16$16.85$16.93$16.19$16.371,004,400—————
2023-11-15$16.77$17.29$16.67$16.911,196,200—————
2023-11-14$16.28$17.02$16.28$16.861,923,600—————
2023-11-13$15.39$15.48$15.10$15.351,677,600—————
2023-11-10$15.35$15.66$15.16$15.581,053,200—————
2023-11-09$15.77$15.87$15.26$15.311,265,900—————
2023-11-08$15.72$15.85$15.45$15.491,302,300—————
2023-11-07$15.83$16.07$15.38$15.651,639,400—————
2023-11-06$16.01$16.06$15.60$15.992,325,600—————
2023-11-03$16.68$17.00$16.17$16.202,871,100—————
2023-11-02$15.18$16.36$15.07$16.223,380,800—————
2023-11-01$16.06$16.20$14.08$14.604,490,000—————
2023-10-31$16.16$16.40$15.69$15.852,067,300—————
2023-10-30$15.62$16.04$15.62$15.922,633,200—————
2023-10-27$15.89$15.93$15.21$15.271,591,100—————
2023-10-26$15.36$15.81$15.12$15.721,566,700—————
2023-10-25$15.31$15.56$15.10$15.361,783,500—————
2023-10-24$15.43$15.78$15.37$15.621,114,600—————
2023-10-23$15.39$15.48$15.02$15.092,047,600—————
2023-10-20$15.63$16.00$15.50$15.591,262,600—————
2023-10-19$16.22$16.37$15.64$15.64987,300—————
2023-10-18$16.73$16.79$16.26$16.331,281,200—————
2023-10-17$16.70$17.18$16.55$16.951,262,300—————
2023-10-16$16.97$17.31$16.80$17.001,458,900—————
2023-10-13$17.00$17.05$16.43$16.681,297,400—————
2023-10-12$17.32$17.37$16.87$16.971,504,600—————
2023-10-11$16.80$17.41$16.74$17.371,974,500—————
2023-10-10$16.31$16.95$16.17$16.751,585,400—————
2023-10-09$15.68$16.34$15.62$16.211,728,100—————
2023-10-06$15.85$16.18$15.59$15.951,045,200—————
2023-10-05$15.81$16.17$15.70$16.041,773,300—————
2023-10-04$16.19$16.28$15.53$15.922,284,900—————
2023-10-03$16.73$16.90$15.97$16.141,370,800—————
2023-10-02$17.36$17.41$16.70$16.851,952,500—————
2023-09-29$17.35$17.95$17.35$17.581,916,100—————
2023-09-28$17.19$17.52$16.74$17.323,492,000———$0.01—
2023-09-27$16.65$17.00$16.47$16.532,183,900—————
2023-09-26$16.83$17.10$16.25$16.311,186,400—————
2023-09-25$16.18$17.13$16.10$17.041,322,600—————
2023-09-22$16.52$16.74$16.33$16.41992,000—————
2023-09-21$17.03$17.14$16.22$16.401,899,600—————
2023-09-20$17.68$17.81$17.11$17.392,346,600—————
2023-09-19$17.94$18.11$17.67$17.821,465,600—————
2023-09-18$17.86$18.10$17.60$18.00911,600—————
2023-09-15$18.14$18.33$17.83$17.942,360,800—————
2023-09-14$17.75$18.43$17.65$18.261,841,400—————
2023-09-13$17.77$17.90$17.22$17.501,641,200—————
2023-09-12$17.46$17.89$17.32$17.781,611,600—————
2023-09-11$17.33$17.66$16.88$17.372,001,600—————
2023-09-08$17.03$17.31$16.96$17.141,004,100—————
2023-09-07$16.77$17.06$16.64$17.041,377,800—————
2023-09-06$17.04$17.13$16.51$16.87878,400—————
2023-09-05$17.11$17.33$17.01$17.17925,800—————
2023-09-01$17.46$17.65$17.19$17.28957,500—————
2023-08-31$17.42$17.80$17.37$17.421,581,200—————
2023-08-30$17.30$17.44$17.15$17.301,021,700—————
2023-08-29$16.86$17.40$16.68$17.291,474,600—————
2023-08-28$16.38$16.81$16.33$16.73935,200—————
2023-08-25$16.30$16.50$16.01$16.25864,900—————
2023-08-24$16.07$17.13$16.03$16.272,276,100—————
2023-08-23$15.60$16.27$15.42$16.071,151,600—————
2023-08-22$15.53$15.84$15.35$15.591,278,000—————
2023-08-21$15.43$15.60$15.08$15.431,315,500—————
2023-08-18$15.77$15.94$15.29$15.403,274,300—————
2023-08-17$16.19$16.34$15.98$16.003,214,000—————
2023-08-16$16.92$17.06$16.15$16.181,415,500—————
2023-08-15$17.07$17.18$16.74$16.98937,800—————
2023-08-14$17.27$17.61$17.22$17.321,279,100—————
2023-08-11$16.70$17.31$16.61$17.162,659,000—————
2023-08-10$17.12$17.58$16.91$16.942,289,100—————
2023-08-09$17.06$17.07$16.72$16.922,219,700—————
2023-08-08$16.41$17.14$16.20$17.111,241,300—————
2023-08-07$16.44$16.74$15.85$16.681,947,300—————
2023-08-04$15.76$16.69$15.67$16.052,471,600—————
2023-08-03$15.85$15.95$15.47$15.861,752,700—————
2023-08-02$15.54$15.94$15.48$15.921,110,200—————
2023-08-01$15.91$16.03$15.64$15.91964,600—————
2023-07-31$15.41$16.10$15.41$16.021,219,300—————
2023-07-28$14.85$15.58$14.79$15.411,951,500—————
2023-07-27$16.33$16.34$14.48$14.592,433,000—————
2023-07-26$16.15$16.44$15.98$16.171,271,000—————
2023-07-25$16.23$16.56$16.11$16.11786,100—————
2023-07-24$16.38$16.68$16.25$16.38603,400—————
2023-07-21$16.70$16.74$16.20$16.311,000,400—————
2023-07-20$16.77$16.82$16.41$16.531,916,800—————
2023-07-19$17.26$17.38$16.62$16.945,983,200—————
2023-07-18$16.60$17.08$16.58$16.991,627,400—————
2023-07-17$15.93$16.62$15.79$16.581,920,100—————
2023-07-14$15.81$16.05$15.73$15.931,653,600—————
2023-07-13$15.92$15.95$15.68$15.80758,400—————
2023-07-12$16.19$16.35$15.89$15.89918,500—————
2023-07-11$15.70$15.74$15.39$15.73956,400—————
2023-07-10$15.20$15.65$15.09$15.481,359,000—————
2023-07-07$14.60$15.48$14.59$15.341,772,200—————
2023-07-06$14.49$14.64$14.10$14.601,045,800—————
2023-07-05$14.65$14.90$14.49$14.80995,000—————
2023-07-03$14.69$14.94$14.60$14.76676,300—————
2023-06-30$14.52$14.77$14.43$14.712,348,600—————
2023-06-29$13.79$14.44$13.79$14.382,248,100———$0.01—
2023-06-28$13.07$13.86$12.97$13.852,156,400—————
2023-06-27$12.95$13.19$12.69$13.061,152,200—————
2023-06-26$12.33$12.99$12.33$12.811,749,500—————
2023-06-23$12.79$12.90$12.33$12.456,089,100—————
2023-06-22$13.26$13.26$12.81$13.091,536,100—————
2023-06-21$13.63$13.63$13.14$13.281,282,000—————
2023-06-20$13.55$13.96$13.47$13.691,829,800—————
2023-06-16$14.54$14.61$13.79$13.862,710,900—————
2023-06-15$13.79$14.40$13.63$14.381,123,600—————
2023-06-14$14.50$14.65$13.72$13.881,703,400—————
2023-06-13$14.31$14.55$14.26$14.411,938,100—————
2023-06-12$14.40$14.51$14.12$14.312,003,800—————
2023-06-09$14.55$14.58$14.22$14.441,745,600—————
2023-06-08$14.32$14.50$13.97$14.451,665,100—————
2023-06-07$14.17$14.54$14.16$14.271,619,400—————
2023-06-06$14.10$14.16$13.59$13.932,393,100—————
2023-06-05$13.64$14.30$13.51$14.144,098,300—————
2023-06-02$12.89$13.04$12.80$12.841,558,000—————
2023-06-01$12.62$12.80$12.52$12.612,443,400—————
2023-05-31$12.30$12.56$12.23$12.464,722,500—————
2023-05-30$12.71$13.18$12.21$12.424,085,700—————
2023-05-26$11.42$12.43$11.41$12.352,126,500—————
2023-05-25$11.22$11.46$11.20$11.381,365,900—————
2023-05-24$11.26$11.31$10.98$11.101,697,000—————
2023-05-23$11.30$11.96$11.30$11.411,692,300—————
2023-05-22$11.14$11.36$10.86$11.291,283,700—————
2023-05-19$11.13$11.16$10.93$11.031,624,600—————
2023-05-18$10.74$10.98$10.66$10.94843,300—————
2023-05-17$10.56$10.92$10.39$10.87971,600—————
2023-05-16$10.71$10.81$10.47$10.48864,200—————
2023-05-15$10.99$11.15$10.86$10.881,064,600—————
2023-05-12$11.03$11.03$10.57$10.93776,300—————
2023-05-11$10.98$11.09$10.78$10.97637,900—————
2023-05-10$11.30$11.30$10.97$11.17675,900—————
2023-05-09$11.03$11.10$10.76$10.98687,500—————
2023-05-08$11.06$11.26$10.81$11.231,220,700—————
2023-05-05$10.92$11.11$10.74$11.021,386,400—————
2023-05-04$10.60$10.92$10.31$10.681,846,800—————
2023-05-03$10.50$11.29$10.20$10.762,789,300—————
2023-05-02$11.91$12.06$11.52$11.702,026,700—————
2023-05-01$12.43$12.44$12.06$12.101,474,800—————
2023-04-28$12.33$12.67$12.22$12.431,885,200—————
2023-04-27$11.91$12.48$11.85$12.392,045,500—————
2023-04-26$11.70$12.08$11.68$11.721,744,100—————
2023-04-25$11.85$11.89$11.64$11.711,505,800—————
2023-04-24$12.06$12.15$11.85$11.931,439,200—————
2023-04-21$11.90$12.15$11.63$12.131,300,900—————
2023-04-20$11.67$11.85$11.61$11.83963,500—————
2023-04-19$11.70$12.02$11.70$11.90878,600—————
2023-04-18$12.21$12.21$11.76$11.921,445,500—————
2023-04-17$11.66$12.20$11.66$12.201,444,200—————
2023-04-14$11.96$11.99$11.33$11.712,911,600—————
2023-04-13$11.25$11.90$11.20$11.901,543,500—————
2023-04-12$11.77$11.77$11.08$11.212,083,900—————
2023-04-11$11.50$11.63$11.36$11.501,131,100—————
2023-04-10$11.18$11.47$11.11$11.461,948,600—————
2023-04-06$11.41$11.58$11.34$11.391,635,800—————
2023-04-05$11.25$11.55$11.03$11.365,637,700—————
2023-04-04$11.80$11.82$11.36$11.412,811,100—————
2023-04-03$12.05$12.14$11.58$11.751,433,400—————
2023-03-31$11.91$12.09$11.85$11.991,442,100—————
2023-03-30$11.65$11.95$11.58$11.81961,800———$0.01—
2023-03-29$11.26$11.53$11.16$11.501,156,400—————
2023-03-28$11.33$11.41$10.60$10.982,647,700—————
2023-03-27$10.98$11.48$10.83$11.432,066,600—————
2023-03-24$10.12$10.86$9.99$10.831,557,100—————
2023-03-23$10.60$10.97$10.13$10.331,937,800—————
2023-03-22$11.49$11.49$10.49$10.492,172,400—————
2023-03-21$11.22$11.65$11.21$11.501,849,900—————
2023-03-20$11.15$11.36$10.82$10.971,618,800—————
2023-03-17$11.67$11.69$10.94$11.102,234,000—————
2023-03-16$11.40$11.78$11.28$11.781,568,300—————
2023-03-15$11.24$11.66$11.14$11.631,713,700—————
2023-03-14$11.64$11.90$11.42$11.711,350,400—————
2023-03-13$11.33$11.55$11.02$11.291,904,300—————
2023-03-10$12.01$12.48$11.43$11.512,053,700—————
2023-03-09$12.90$12.91$12.06$12.091,561,600—————
2023-03-08$12.14$12.88$12.14$12.873,053,000—————
2023-03-07$12.21$12.50$11.94$12.101,999,300—————
2023-03-06$12.35$12.52$11.99$12.14862,600—————
2023-03-03$12.57$12.57$12.32$12.341,411,600—————
2023-03-02$12.19$12.48$11.89$12.421,175,900—————
2023-03-01$12.30$12.51$12.06$12.491,903,600—————
2023-02-28$12.35$12.49$12.25$12.271,797,200—————
2023-02-27$12.30$12.42$11.89$12.371,935,600—————
2023-02-24$13.63$13.72$11.96$12.213,746,400—————
2023-02-23$13.70$13.82$13.42$13.751,658,700—————
2023-02-22$13.53$13.83$13.48$13.701,557,700—————
2023-02-21$14.13$14.13$13.43$13.591,500,900—————
2023-02-17$14.82$14.86$14.31$14.401,076,000—————
2023-02-16$14.74$15.21$14.48$14.90856,900—————
2023-02-15$14.90$15.09$14.44$15.081,274,100—————
2023-02-14$14.05$14.45$13.79$14.25937,400—————
2023-02-13$13.96$14.41$13.86$14.241,173,100—————
2023-02-10$13.93$14.01$13.69$13.93972,500—————
2023-02-09$14.52$14.64$14.00$14.14992,200—————
2023-02-08$14.75$14.84$14.34$14.39907,600—————
2023-02-07$14.80$15.06$14.47$14.96921,200—————
2023-02-06$15.01$15.06$14.31$14.861,304,000—————
2023-02-03$14.94$15.27$14.81$15.231,710,600—————
2023-02-02$15.51$16.45$15.27$15.402,788,800—————
2023-02-01$14.73$15.36$14.44$15.191,967,200—————
2023-01-31$13.88$15.10$13.88$14.803,407,300—————
2023-01-30$13.31$14.11$13.28$13.851,596,400—————
2023-01-27$13.34$13.66$13.32$13.501,020,600—————
2023-01-26$13.24$13.39$13.05$13.381,203,400—————
2023-01-25$12.62$13.04$12.49$12.991,993,500—————
2023-01-24$12.17$12.93$12.03$12.813,835,900—————
2023-01-23$11.89$12.19$11.79$12.17730,900—————
2023-01-20$11.71$12.01$11.42$11.941,239,000—————
2023-01-19$11.75$11.83$11.55$11.62883,000—————
2023-01-18$12.15$12.34$11.90$11.92936,500—————
2023-01-17$12.00$12.24$11.88$12.091,097,800—————
2023-01-13$11.69$12.07$11.69$12.04884,900—————
2023-01-12$11.97$12.11$11.74$11.90926,500—————
2023-01-11$11.37$11.84$11.37$11.821,143,000—————
2023-01-10$10.97$11.34$10.86$11.331,133,900—————
2023-01-09$10.90$11.36$10.82$11.071,642,700—————
2023-01-06$10.93$10.96$10.56$10.831,209,100—————
2023-01-05$11.20$11.21$10.82$10.831,335,100—————
2023-01-04$10.70$11.34$10.60$11.331,987,900—————
2023-01-03$11.10$11.36$10.48$10.532,472,400—————
2022-12-30$10.96$11.19$10.76$10.941,476,400—————
2022-12-29$10.47$11.14$10.44$11.131,761,100———$0.01—
2022-12-28$10.76$10.90$10.39$10.421,922,900—————
2022-12-27$11.02$11.06$10.62$10.701,267,000—————
2022-12-23$11.00$11.20$10.91$11.081,390,900—————
2022-12-22$11.05$11.18$10.70$11.081,718,000—————
2022-12-21$11.24$11.47$11.06$11.241,455,700—————
2022-12-20$11.06$11.35$10.97$11.192,239,400—————
2022-12-19$12.10$12.10$11.11$11.172,367,000—————
2022-12-16$12.52$12.54$11.86$12.163,586,300—————
2022-12-15$12.99$13.14$12.71$12.781,090,000—————
2022-12-14$13.02$13.60$13.02$13.332,452,900—————
2022-12-13$13.29$13.43$12.78$13.121,970,100—————
2022-12-12$12.61$12.67$12.23$12.511,364,500—————
2022-12-09$12.50$12.76$12.19$12.611,389,300—————
2022-12-08$12.78$13.15$12.59$12.631,123,600—————
2022-12-07$12.95$13.12$12.57$12.731,837,100—————
2022-12-06$13.90$13.96$12.96$12.981,753,800—————
2022-12-05$14.03$14.12$13.81$13.961,142,500—————
2022-12-02$13.93$14.45$13.84$14.29899,100—————
2022-12-01$14.47$14.76$13.96$14.202,633,200—————
2022-11-30$13.91$14.45$13.75$14.438,647,700—————
2022-11-29$14.41$14.59$13.97$14.002,254,900—————
2022-11-28$15.10$15.31$14.35$14.371,080,900—————
2022-11-25$14.76$15.42$14.76$15.37613,600—————
2022-11-23$14.45$14.86$14.37$14.85779,500—————
2022-11-22$14.45$14.55$14.27$14.541,218,500—————
2022-11-21$14.85$14.91$14.46$14.501,358,900—————
2022-11-18$15.19$15.29$14.66$14.971,235,300—————
2022-11-17$14.76$14.82$14.34$14.691,271,000—————
2022-11-16$15.04$15.11$14.82$15.052,083,800—————
2022-11-15$14.66$15.32$14.58$15.253,544,600—————
2022-11-14$14.30$14.44$13.69$14.292,025,900—————
2022-11-11$14.31$14.64$14.13$14.581,727,900—————
2022-11-10$12.89$14.19$12.82$14.112,639,700—————
2022-11-09$11.97$12.12$11.76$11.991,276,400—————
2022-11-08$12.20$12.39$11.91$12.161,259,200—————
2022-11-07$12.50$12.59$11.99$12.261,696,600—————
2022-11-04$13.53$13.53$12.08$12.431,456,200—————
2022-11-03$12.67$13.20$12.41$13.031,986,500—————
2022-11-02$13.54$13.64$12.91$12.951,477,800—————
2022-11-01$13.19$13.69$13.09$13.632,184,000—————
2022-10-31$13.23$13.27$12.70$12.803,869,900—————
2022-10-28$13.25$13.45$12.99$13.421,630,200—————
2022-10-27$13.45$13.58$13.18$13.231,086,200—————
2022-10-26$13.19$13.52$13.04$13.241,140,700—————
2022-10-25$12.62$13.22$12.60$13.221,357,500—————
2022-10-24$12.79$12.82$12.23$12.441,308,300—————
2022-10-21$12.97$13.09$12.68$12.761,613,500—————
2022-10-20$13.16$13.41$12.82$12.871,401,200—————
2022-10-19$13.06$13.38$12.85$13.001,633,200—————
2022-10-18$12.99$13.37$12.93$13.332,173,700—————
2022-10-17$11.93$12.55$11.88$12.531,915,100—————
2022-10-14$12.24$12.41$11.51$11.541,658,000—————
2022-10-13$11.52$12.06$11.22$11.982,438,300—————
2022-10-12$12.51$12.54$11.80$11.972,020,100—————
2022-10-11$12.42$12.65$12.19$12.501,675,400—————
2022-10-10$12.82$12.93$12.52$12.571,385,500—————
2022-10-07$12.74$12.94$12.59$12.681,660,700—————
2022-10-06$13.19$13.28$12.73$13.011,715,400—————
2022-10-05$13.35$13.43$12.72$13.141,559,700—————
2022-10-04$13.25$13.77$13.23$13.751,988,900—————
2022-10-03$12.58$13.25$12.24$13.012,136,900—————
2022-09-30$12.58$12.78$12.42$12.511,706,600—————
2022-09-29$13.26$13.30$12.44$12.512,321,700———$0.01—
2022-09-28$13.24$13.76$13.19$13.632,304,000—————
2022-09-27$13.22$13.30$12.85$13.183,533,500—————
2022-09-26$13.73$13.88$12.79$13.032,472,800—————
2022-09-23$14.41$14.81$13.75$14.012,712,200—————
2022-09-22$15.41$15.51$14.71$14.802,753,400—————
2022-09-21$15.40$15.56$14.77$14.771,662,300—————
2022-09-20$16.01$16.09$15.17$15.253,155,600—————
2022-09-19$16.12$16.57$15.97$16.272,022,300—————
2022-09-16$16.79$16.86$16.19$16.294,549,800—————
2022-09-15$17.90$18.16$16.97$16.971,753,000—————
2022-09-14$17.81$18.09$17.48$18.042,014,100—————
2022-09-13$18.33$18.43$17.63$17.821,555,900—————
2022-09-12$18.60$19.13$18.56$19.051,515,200—————
2022-09-09$18.10$18.68$17.96$18.411,611,800—————
2022-09-08$17.93$18.32$17.70$17.851,178,900—————
2022-09-07$17.55$18.27$17.41$18.222,379,700—————
2022-09-06$18.02$18.63$17.57$17.622,039,200—————
2022-09-02$18.48$18.76$17.88$17.941,543,900—————
2022-09-01$17.71$17.93$17.31$17.782,653,800—————
2022-08-31$18.25$18.40$17.66$17.803,243,700—————
2022-08-30$18.70$18.97$18.13$18.141,746,600—————
2022-08-29$19.02$19.29$18.64$18.661,770,300—————
2022-08-26$19.80$19.98$19.29$19.412,609,300—————
2022-08-25$19.79$20.07$19.41$19.922,190,700—————
2022-08-24$20.23$20.44$19.33$19.543,807,400—————
2022-08-23$21.50$22.17$20.55$20.553,010,200————1-for-4
2022-08-22$21.20$21.28$20.30$20.56944,700—————
2022-08-19$21.88$22.00$21.32$21.44797,175—————
2022-08-18$21.96$22.12$21.70$22.12520,275—————
2022-08-17$23.00$23.16$21.88$21.881,049,275—————
2022-08-16$23.08$23.44$22.80$23.36713,725—————
2022-08-15$22.68$23.20$22.52$23.16708,725—————
2022-08-12$22.40$22.98$22.24$22.80945,725—————
2022-08-11$22.04$22.48$21.68$22.16961,950—————
2022-08-10$22.04$22.12$21.46$21.72729,700—————
2022-08-09$22.20$22.20$21.24$21.521,001,975—————
2022-08-08$21.20$22.12$21.20$21.881,471,225—————
2022-08-05$21.56$21.56$20.76$21.16893,925—————
2022-08-04$21.88$22.40$21.44$21.80856,025—————
2022-08-03$21.68$22.20$21.58$21.921,044,400—————
2022-08-02$21.28$21.96$21.22$21.56560,225—————
2022-08-01$21.60$21.72$21.04$21.24920,575—————
2022-07-29$22.36$22.36$21.72$21.921,309,325—————
2022-07-28$21.40$22.32$21.24$22.24907,900—————
2022-07-27$20.84$21.38$20.74$21.24583,400—————
2022-07-26$20.96$21.08$20.72$20.76435,025—————
2022-07-25$20.64$21.28$20.60$21.08609,025—————
2022-07-22$20.76$20.88$20.36$20.48722,800—————
2022-07-21$20.40$20.80$20.32$20.761,109,825—————
2022-07-20$20.44$20.80$20.20$20.481,761,475—————
2022-07-19$19.92$20.48$19.92$20.36968,400—————
2022-07-18$20.56$20.96$19.66$19.721,266,300—————
2022-07-15$20.40$20.78$19.68$20.441,515,875—————
2022-07-14$19.80$20.22$19.52$19.76873,375—————
2022-07-13$19.80$20.36$19.44$20.24636,050—————
2022-07-12$19.88$20.48$19.88$20.20563,725—————
2022-07-11$20.24$20.28$19.60$20.04525,675—————
2022-07-08$20.20$20.80$20.08$20.44810,525—————
2022-07-07$20.88$21.14$20.28$20.321,230,925—————
2022-07-06$20.44$20.92$20.22$20.681,448,075—————
2022-07-05$20.28$20.60$19.82$20.401,435,900—————
2022-07-01$19.48$20.42$19.48$20.401,281,450—————
2022-06-30$18.36$19.76$18.36$19.521,608,275—————
2022-06-29$19.76$19.84$18.44$18.722,176,650—————
2022-06-28$20.64$21.00$19.64$19.921,731,075—————
2022-06-27$20.68$20.80$20.22$20.401,623,500—————
2022-06-24$20.72$21.54$20.24$20.365,819,375—————
2022-06-23$19.00$20.72$18.88$20.604,034,700—————
2022-06-22$18.64$19.48$18.56$18.962,574,250—————
2022-06-21$19.76$20.24$18.88$18.922,794,675—————
2022-06-17$18.48$19.88$18.30$18.9611,911,675—————
2022-06-16$18.60$18.68$18.08$18.241,810,275—————
2022-06-15$18.84$19.80$18.36$19.403,604,500—————
2022-06-14$20.08$20.08$17.94$18.483,321,100—————
2022-06-13$21.24$21.76$19.68$19.843,710,200—————
2022-06-10$20.80$22.04$20.48$21.884,592,850—————
2022-06-09$21.56$22.08$21.00$21.043,599,650—————
2022-06-08$22.20$22.66$21.44$21.563,232,100—————
2022-06-07$22.00$22.52$21.56$22.441,299,725—————
2022-06-06$23.08$23.08$22.14$22.281,275,775—————
2022-06-03$22.52$23.02$22.24$22.601,295,050—————
2022-06-02$23.40$23.48$22.68$22.882,273,325—————
2022-06-01$24.08$24.32$23.36$23.72856,550—————
2022-05-31$25.00$25.12$24.00$24.082,368,150—————
2022-05-27$24.56$25.32$24.44$25.28679,400—————
2022-05-26$24.12$24.84$24.12$24.36662,800—————
2022-05-25$24.00$24.32$23.64$24.00883,550—————
2022-05-24$23.72$24.00$22.76$24.001,167,925—————
2022-05-23$23.36$24.16$22.86$24.161,073,000—————
2022-05-20$23.68$23.68$22.72$23.40947,650—————
2022-05-19$23.40$24.32$23.28$23.28955,225—————
2022-05-18$24.36$24.64$23.46$23.68681,975—————
2022-05-17$24.00$24.80$23.82$24.68874,525—————
2022-05-16$23.64$24.06$23.48$23.60732,150—————
2022-05-13$22.44$24.00$22.44$23.762,207,575—————
2022-05-12$22.00$22.50$21.10$22.161,523,100—————
2022-05-11$22.20$23.92$21.88$22.041,642,650—————
2022-05-10$23.60$23.90$21.52$21.842,665,225—————
2022-05-09$24.36$24.92$23.16$23.242,474,825—————
2022-05-06$25.96$26.24$24.52$25.081,175,375—————
2022-05-05$27.32$28.00$25.92$26.20845,775—————
2022-05-04$27.92$28.24$26.72$28.20654,325—————
2022-05-03$27.88$28.12$27.26$27.80571,475—————
2022-05-02$28.04$28.42$27.18$27.681,197,200—————
2022-04-29$28.96$29.30$27.80$27.841,251,500—————
2022-04-28$27.92$29.96$27.92$29.441,401,500—————
2022-04-27$27.44$28.20$27.24$27.641,003,900—————
2022-04-26$28.16$28.36$27.46$27.641,226,700—————
2022-04-25$28.08$28.72$27.96$28.64637,100—————
2022-04-22$28.20$28.46$27.78$28.28679,100—————
2022-04-21$29.76$30.04$28.22$28.36664,450—————
2022-04-20$30.40$30.66$29.14$29.28786,700—————
2022-04-19$28.08$30.24$28.08$30.121,595,900—————
2022-04-18$28.32$28.74$27.80$28.16829,875—————
2022-04-14$29.00$29.28$28.48$28.56455,725—————
2022-04-13$27.84$28.96$27.84$28.80732,975—————
2022-04-12$27.92$28.44$27.52$27.72866,450—————
2022-04-11$27.84$28.12$27.40$27.60694,275—————
2022-04-08$27.52$28.12$27.08$28.00644,650—————
2022-04-07$28.64$28.88$27.36$27.441,106,375—————
2022-04-06$28.60$28.84$27.84$28.80855,950—————
2022-04-05$29.56$29.78$28.70$28.80528,075—————
2022-04-04$29.20$29.52$28.56$29.52567,800—————
2022-04-01$28.68$29.56$28.52$29.44877,125—————
2022-03-31$29.36$29.64$28.74$28.80834,675—————
2022-03-30$29.24$29.60$29.00$29.20493,275—————
2022-03-29$28.68$29.48$28.68$29.36817,200—————
2022-03-28$27.92$28.52$27.92$28.44471,575—————
2022-03-25$27.64$28.12$27.48$28.12726,425—————
2022-03-24$27.48$27.70$27.02$27.64469,950—————
2022-03-23$27.88$27.98$27.40$27.48366,475—————
2022-03-22$27.16$28.32$27.16$28.12796,800—————
2022-03-21$28.12$28.34$27.18$27.36710,600—————
2022-03-18$28.64$29.16$28.08$28.321,679,525—————
2022-03-17$27.00$28.00$26.92$27.80701,825—————
2022-03-16$27.44$28.04$26.86$27.601,047,725—————
2022-03-15$26.52$27.40$26.52$27.36906,750—————
2022-03-14$27.48$27.52$25.72$26.321,284,400—————
2022-03-11$28.70$29.18$27.34$27.48857,325—————
2022-03-10$27.32$28.40$27.20$28.36719,000—————
2022-03-09$27.20$28.02$26.88$27.841,160,675—————
2022-03-08$26.88$27.60$26.08$26.522,917,575—————
2022-03-07$28.44$28.50$26.64$26.881,276,700—————
2022-03-04$28.92$29.22$27.88$28.601,008,725—————
2022-03-03$29.96$30.16$29.00$29.48583,900—————
2022-03-02$28.88$29.78$28.64$29.60714,750—————
2022-03-01$29.00$29.28$27.56$28.561,051,975—————
2022-02-28$29.28$29.90$28.66$29.001,834,575—————
2022-02-25$28.08$29.88$28.04$29.881,184,725—————
2022-02-24$26.44$28.20$25.92$28.081,227,950—————
2022-02-23$28.44$28.70$26.40$26.802,073,675—————
2022-02-22$28.12$28.96$27.80$28.16723,050—————
2022-02-18$29.36$29.84$28.08$28.16721,775—————
2022-02-17$28.96$30.12$28.96$29.681,012,775—————
2022-02-16$28.28$29.38$28.04$29.36996,875—————
2022-02-15$28.00$28.56$27.76$28.201,316,725—————
2022-02-14$29.36$29.68$27.64$27.802,102,275—————
2022-02-11$30.68$31.06$29.78$30.12714,600—————
2022-02-10$31.52$31.68$30.40$30.60893,075—————
2022-02-09$31.00$32.12$30.80$32.00888,700—————
2022-02-08$30.24$30.88$30.24$30.64803,925—————
2022-02-07$29.76$30.50$29.74$30.24753,050—————
2022-02-04$29.20$29.92$28.96$29.561,028,650—————
2022-02-03$29.52$30.02$29.28$29.44827,325—————
2022-02-02$29.92$30.32$29.24$29.761,801,375—————
2022-02-01$29.44$29.68$28.54$29.321,058,850—————
2022-01-31$29.00$30.14$28.92$29.201,957,375—————
2022-01-28$27.68$29.28$27.32$29.241,640,350—————
2022-01-27$28.24$28.60$26.88$27.401,969,675—————
2022-01-26$28.52$30.28$28.00$28.121,687,875—————
2022-01-25$28.76$29.00$27.76$28.401,500,200—————
2022-01-24$29.00$29.52$28.28$29.361,414,000—————
2022-01-21$29.20$29.90$29.00$29.801,790,150—————
2022-01-20$29.80$30.30$29.32$29.321,717,850—————
2022-01-19$30.60$30.60$29.52$29.52623,025—————
2022-01-18$30.84$30.92$29.88$30.04826,100—————
2022-01-14$31.24$31.50$30.60$31.401,572,875—————
2022-01-13$32.16$32.44$31.56$31.64626,150—————
2022-01-12$31.34$31.96$31.34$31.88863,175—————
2022-01-11$30.20$31.32$30.20$31.24847,900—————
2022-01-10$30.64$30.80$29.52$30.201,031,575—————
2022-01-07$30.56$30.96$30.26$30.80619,875—————
2022-01-06$30.96$31.20$30.44$30.64732,975—————
2022-01-05$32.52$32.52$30.92$30.921,148,150—————
2022-01-04$33.12$33.64$32.44$32.48725,250—————
2022-01-03$33.84$34.20$32.84$33.00594,275—————
2021-12-31$33.36$33.88$33.28$33.32756,075—————
2021-12-30$33.04$33.64$32.94$33.36684,025—————
2021-12-29$32.48$32.96$32.02$32.96642,775—————
2021-12-28$32.44$33.16$32.40$32.481,074,175—————
2021-12-27$32.56$32.60$32.08$32.52792,025—————
2021-12-23$32.92$33.12$32.28$32.40719,425—————
2021-12-22$32.60$32.82$32.30$32.76861,850—————
2021-12-21$31.52$33.20$31.52$32.601,888,425—————
2021-12-20$31.60$31.60$30.16$31.441,556,875—————
2021-12-17$31.46$32.48$31.02$32.162,287,425—————
2021-12-16$32.40$32.94$31.60$31.801,744,550—————
2021-12-15$31.64$32.34$31.08$32.241,577,775—————
2021-12-14$31.96$32.28$31.68$31.84745,075—————
2021-12-13$32.20$32.44$31.28$32.041,134,600—————
2021-12-10$32.50$32.80$32.00$32.20497,300—————
2021-12-09$32.08$32.68$31.98$32.36736,450—————
2021-12-08$32.60$33.07$32.18$32.60744,325—————
2021-12-07$33.48$33.60$32.64$32.801,415,875—————
2021-12-06$32.28$34.00$31.44$32.682,795,800—————
2021-12-03$32.00$32.08$30.88$31.64809,225—————
2021-12-02$31.08$32.32$30.64$31.961,059,100—————
2021-12-01$32.52$32.68$30.68$30.681,090,500—————
2021-11-30$32.72$32.76$31.74$31.841,858,700—————
2021-11-29$32.88$33.24$32.24$33.041,424,950—————
2021-11-26$32.00$32.68$31.12$32.40905,150—————
2021-11-24$31.96$33.12$31.68$32.841,332,850—————
2021-11-23$30.40$32.08$30.20$31.841,370,475—————
2021-11-22$29.96$30.52$29.56$30.241,100,425—————
2021-11-19$29.64$30.62$29.60$30.241,047,925—————
2021-11-18$31.20$31.40$30.12$30.36839,025—————
2021-11-17$31.60$31.76$30.08$31.081,077,475—————
2021-11-16$32.92$33.04$31.52$31.641,480,550—————
2021-11-15$30.08$32.96$30.00$32.684,580,225—————
2021-11-12$30.32$30.36$29.84$30.24371,700—————
2021-11-11$30.80$30.84$30.04$30.12368,275—————
2021-11-10$31.16$32.08$30.72$30.761,327,875—————
2021-11-09$30.80$31.36$30.72$31.161,677,400—————
2021-11-08$30.80$30.84$30.26$30.60577,425—————
2021-11-05$30.84$31.22$30.28$30.681,018,100—————
2021-11-04$28.60$30.40$28.40$29.721,921,025—————
2021-11-03$27.20$28.00$27.20$27.84752,200—————
2021-11-02$27.76$27.76$27.16$27.32445,250—————
2021-11-01$26.76$27.76$26.64$27.72633,325—————
2021-10-29$26.76$26.94$26.44$26.80686,550—————
2021-10-28$26.44$26.92$26.28$26.76441,775—————
2021-10-27$26.40$26.70$26.14$26.36693,100—————
2021-10-26$26.68$27.00$26.46$26.72585,525—————
2021-10-25$26.28$26.70$26.12$26.64661,150—————
2021-10-22$26.60$26.76$26.10$26.28778,725—————
2021-10-21$26.00$26.52$25.70$26.44623,350—————
2021-10-20$25.68$26.28$25.40$25.92439,650—————
2021-10-19$26.20$26.60$25.64$25.68616,550—————
2021-10-18$26.88$26.96$26.14$26.36590,800—————
2021-10-15$28.20$28.36$26.72$26.92869,400—————
2021-10-14$27.24$27.84$27.08$27.40997,950—————
2021-10-13$26.64$27.27$26.60$27.20915,325—————
2021-10-12$26.92$27.10$26.76$26.80858,075—————
2021-10-11$26.72$27.32$26.44$26.76734,925—————
2021-10-08$25.56$26.96$25.40$26.80976,275—————
2021-10-07$25.96$26.36$25.40$25.681,827,850—————
2021-10-06$22.80$24.44$22.12$24.401,982,225—————
2021-10-05$24.32$24.52$23.32$23.361,072,500—————
2021-10-04$24.80$25.04$24.28$24.40519,925—————
2021-10-01$24.24$25.00$24.24$24.72589,500—————
2021-09-30$24.84$25.18$24.12$24.12903,125—————
2021-09-29$24.60$25.04$24.16$24.76766,250—————
2021-09-28$25.16$25.16$24.16$24.241,521,025—————
2021-09-27$25.36$25.84$25.08$25.24716,250—————
2021-09-24$26.20$26.24$25.24$25.40685,075—————
2021-09-23$26.20$26.28$25.80$25.88720,900—————
2021-09-22$25.72$26.24$25.68$25.88366,350—————
2021-09-21$26.32$26.40$25.60$25.68483,625—————
2021-09-20$25.88$25.96$25.34$25.96610,400—————
2021-09-17$25.90$26.36$25.56$26.362,099,725—————
2021-09-16$25.76$26.04$25.12$26.00610,375—————
2021-09-15$26.00$26.08$25.72$25.84486,575—————
2021-09-14$26.80$26.80$25.88$26.08422,175—————
2021-09-13$26.12$26.95$25.80$26.48514,600—————
2021-09-10$26.04$26.84$25.80$25.88890,925—————
2021-09-09$26.00$26.64$25.92$26.04792,675—————
2021-09-08$26.92$27.36$26.48$26.68733,425—————
2021-09-07$27.20$27.32$26.72$26.92550,075—————
2021-09-03$27.40$27.60$26.88$27.40299,025—————
2021-09-02$27.92$27.92$27.36$27.52590,875—————
2021-09-01$27.84$27.96$27.26$27.72323,275—————
2021-08-31$27.40$27.76$27.32$27.60571,500—————
2021-08-30$28.04$28.18$27.40$27.52384,825—————
2021-08-27$27.00$28.34$27.00$28.04538,200—————
2021-08-26$27.68$27.68$26.90$27.08451,650—————
2021-08-25$27.24$28.08$27.14$27.80414,900—————
2021-08-24$27.60$27.68$27.12$27.24608,900—————
2021-08-23$27.40$27.72$26.98$27.52470,825—————
2021-08-20$26.48$27.32$26.44$27.20510,350—————
2021-08-19$26.52$26.96$26.44$26.64698,975—————
2021-08-18$27.04$27.28$26.58$27.00467,000—————
2021-08-17$27.20$27.48$26.80$27.16691,375—————
2021-08-16$27.96$27.96$27.28$27.56627,325—————
2021-08-13$28.56$28.60$27.98$28.08307,800—————
2021-08-12$28.96$28.98$28.08$28.60582,400—————
2021-08-11$28.28$29.06$28.28$28.76431,725—————
2021-08-10$28.24$29.00$27.88$28.52476,250—————
2021-08-09$28.12$28.52$27.44$28.00858,425—————
2021-08-06$27.84$28.48$26.60$28.24988,725—————
2021-08-05$27.20$28.12$27.20$27.92648,350—————
2021-08-04$26.76$27.52$26.72$27.28563,750—————
2021-08-03$27.44$27.44$26.56$27.04368,225—————
2021-08-02$27.88$28.16$26.76$27.24731,575—————
2021-07-30$27.36$28.32$27.32$27.84976,500—————
2021-07-29$27.08$27.92$26.96$27.361,783,925—————
2021-07-28$27.12$27.48$26.54$26.92617,575—————
2021-07-27$27.44$27.68$26.62$26.76720,375—————
2021-07-26$27.08$27.64$26.80$27.52598,875—————
2021-07-23$27.60$27.88$26.88$27.041,038,325—————
2021-07-22$27.60$27.88$27.12$27.281,284,900—————
2021-07-21$28.04$28.88$26.96$27.482,789,650—————
2021-07-20$28.16$29.20$27.36$27.723,103,125—————
2021-07-19$28.40$28.70$27.60$28.122,252,350—————
2021-07-16$29.80$30.13$28.80$28.96479,050—————
2021-07-15$29.48$29.76$28.80$29.60395,275—————
2021-07-14$30.20$30.76$29.42$29.44395,450—————
2021-07-13$31.36$31.36$30.20$30.20369,500—————
2021-07-12$30.80$31.62$30.46$31.56544,650—————
2021-07-09$30.48$30.88$30.16$30.76322,075—————
2021-07-08$30.44$30.80$29.88$30.12464,400—————
2021-07-07$31.68$31.96$30.96$31.24493,575—————
2021-07-06$31.60$31.92$30.62$31.84427,150—————
2021-07-02$32.12$32.32$31.56$31.60331,550—————
2021-07-01$31.72$32.28$31.52$31.84355,575—————
2021-06-30$31.80$32.04$31.40$31.60727,325—————
2021-06-29$31.84$32.22$31.64$31.92383,725—————
2021-06-28$33.20$33.20$31.46$31.88760,250—————
2021-06-25$33.36$33.44$32.52$32.801,976,675—————
2021-06-24$33.24$33.64$32.64$33.12961,250—————
2021-06-23$33.76$33.96$32.92$32.92793,625—————
2021-06-22$32.44$34.16$32.26$33.68622,475—————
2021-06-21$32.44$34.78$32.24$34.001,777,025—————
2021-06-18$31.64$32.76$31.56$31.923,187,750—————
2021-06-17$31.92$32.26$31.40$32.12657,625—————
2021-06-16$31.24$31.88$30.92$31.84718,600—————
2021-06-15$31.44$31.72$30.52$31.36764,725—————
2021-06-14$31.80$32.02$31.30$31.60562,050—————
2021-06-11$32.04$32.24$31.44$31.76527,200—————
2021-06-10$33.00$33.08$32.08$32.16752,750—————
2021-06-09$31.60$32.95$31.38$32.761,821,375—————
2021-06-08$30.52$32.38$29.81$31.721,692,350—————
2021-06-07$29.40$30.44$29.12$30.201,317,750—————
2021-06-04$28.40$30.20$28.36$29.282,582,075—————
2021-06-03$28.48$28.48$27.64$28.04850,025—————
2021-06-02$27.88$28.60$27.52$28.56624,800—————
2021-06-01$27.60$27.88$27.28$27.80528,600—————
2021-05-28$28.12$28.24$27.36$27.48533,600—————
2021-05-27$27.64$28.40$27.28$28.081,198,700—————
2021-05-26$26.84$27.36$26.52$27.16449,400—————
2021-05-25$27.72$27.72$26.72$26.72648,500—————
2021-05-24$26.84$27.40$26.64$27.28544,075—————
2021-05-21$26.64$27.11$26.56$26.72453,100—————
2021-05-20$25.60$26.12$25.26$26.12461,475—————
2021-05-19$25.68$25.76$25.24$25.64853,000—————
2021-05-18$26.36$26.92$26.08$26.16385,375—————
2021-05-17$26.00$26.56$25.40$26.20494,450—————
2021-05-14$25.36$26.28$25.24$26.08796,225—————
2021-05-13$25.08$25.84$24.72$25.00882,350—————
2021-05-12$26.04$26.24$24.92$25.04833,375—————
2021-05-11$26.00$26.56$25.52$26.041,206,975—————
2021-05-10$27.96$28.28$26.40$26.401,029,425—————
2021-05-07$27.72$28.20$27.40$28.00647,775—————
2021-05-06$28.00$28.20$27.02$27.521,014,225—————
2021-05-05$28.00$28.60$27.82$28.08516,025—————
2021-05-04$28.24$28.32$27.70$28.00666,025—————
2021-05-03$28.40$28.64$27.92$28.44481,775—————
2021-04-30$28.00$28.08$27.42$28.00851,125—————
2021-04-29$28.52$28.84$27.72$28.08469,750—————
2021-04-28$28.40$28.88$28.26$28.48582,425—————
2021-04-27$27.64$28.48$27.36$28.44634,425—————
2021-04-26$27.92$28.16$27.46$27.60442,350—————
2021-04-23$27.24$28.26$26.80$27.641,773,025—————
2021-04-22$26.60$27.56$26.32$26.96884,850—————
2021-04-21$26.40$26.92$25.70$26.241,249,875—————
2021-04-20$27.36$27.40$25.84$26.60779,000—————
2021-04-19$27.00$27.44$26.56$27.36706,400—————
2021-04-16$27.28$27.83$27.12$27.20508,875—————
2021-04-15$27.12$27.16$26.64$27.04442,325—————
2021-04-14$26.80$27.40$26.68$26.80482,775—————
2021-04-13$26.92$27.04$26.08$26.76449,775—————
2021-04-12$26.80$27.00$26.22$26.68266,750—————
2021-04-09$26.96$27.06$26.36$26.88395,750—————
2021-04-08$26.80$27.32$26.59$27.04693,075—————
2021-04-07$27.20$27.54$26.64$26.80426,700—————
2021-04-06$26.84$27.60$26.80$27.20634,650—————
2021-04-05$27.04$27.44$26.60$26.84748,650—————
2021-04-01$26.16$26.88$26.00$26.88610,425—————
2021-03-31$25.56$26.32$25.48$25.921,167,275—————
2021-03-30$24.68$25.66$24.60$25.56676,550—————
2021-03-29$24.84$25.24$24.04$24.60717,850—————
2021-03-26$25.68$25.84$24.44$24.92466,300—————
2021-03-25$23.88$25.64$23.16$25.48821,950—————
2021-03-24$25.20$25.90$24.24$24.24588,550—————
2021-03-23$26.00$26.32$24.64$24.92495,600—————
2021-03-22$26.72$26.74$25.64$26.24623,425—————
2021-03-19$25.96$27.00$25.40$26.801,651,725—————
2021-03-18$26.80$26.96$25.64$25.88576,250—————
2021-03-17$26.32$27.16$25.92$27.00770,825—————
2021-03-16$26.80$27.28$26.24$26.48666,300—————
2021-03-15$27.72$28.01$26.54$26.921,108,825—————
2021-03-12$27.20$27.88$27.08$27.88820,400—————
2021-03-11$26.60$27.40$26.12$27.201,054,950—————
2021-03-10$26.36$27.64$26.24$26.721,257,600—————
2021-03-09$26.24$27.46$25.02$26.722,028,050—————
2021-03-08$24.08$25.48$24.08$24.881,256,550—————
2021-03-05$23.80$24.08$22.78$24.001,326,375—————
2021-03-04$23.56$24.20$22.54$23.241,553,525—————
2021-03-03$23.72$24.08$23.48$23.60819,325—————
2021-03-02$24.28$24.52$23.80$23.80470,475—————
2021-03-01$24.32$24.76$24.20$24.36707,775—————
2021-02-26$23.84$24.24$23.24$23.681,090,375—————
2021-02-25$24.16$24.64$22.92$23.401,323,525—————
2021-02-24$22.84$24.52$22.76$24.442,279,375—————
2021-02-23$23.56$23.64$22.36$22.841,371,900—————
2021-02-22$22.40$23.88$22.36$23.602,445,850—————
2021-02-19$21.16$22.50$21.12$22.321,110,525—————
2021-02-18$21.12$21.80$20.88$21.001,334,650—————
2021-02-17$21.60$21.60$20.98$21.16782,050—————
2021-02-16$22.24$22.32$21.60$21.72541,700—————
2021-02-12$22.12$22.32$21.86$22.04517,175—————
2021-02-11$22.40$22.76$21.82$22.24581,125—————
2021-02-10$22.44$23.28$22.24$22.361,002,175—————
2021-02-09$22.32$22.58$21.90$22.16596,825—————
2021-02-08$21.76$22.25$21.60$22.201,037,075—————
2021-02-05$21.56$21.96$21.20$21.76796,175—————
2021-02-04$20.20$21.32$20.20$21.281,667,750—————
2021-02-03$19.76$20.38$19.54$20.201,010,600—————
2021-02-02$20.04$20.36$19.76$19.88760,500—————
2021-02-01$20.00$20.32$19.48$20.081,073,150—————
2021-01-29$19.32$20.44$19.04$19.844,270,475—————
2021-01-28$17.92$19.64$17.60$19.602,441,550—————
2021-01-27$18.00$18.20$17.36$17.723,383,150—————
2021-01-26$19.00$19.04$18.28$18.52932,600—————
2021-01-25$19.04$19.28$18.32$19.001,007,425—————
2021-01-22$18.80$19.08$18.56$19.081,072,625—————
2021-01-21$19.48$19.56$18.92$19.00844,325—————
2021-01-20$19.56$19.66$19.28$19.52877,525—————
2021-01-19$19.64$19.64$18.92$19.40633,075—————
2021-01-15$19.56$19.76$19.32$19.56541,975—————
2021-01-14$19.72$19.92$19.32$19.68628,525—————
2021-01-13$19.60$20.00$19.44$19.56528,975—————
2021-01-12$19.68$19.84$19.40$19.76585,875—————
2021-01-11$19.64$20.16$19.60$19.72636,475—————
2021-01-08$20.48$20.80$19.28$19.881,100,150—————
2021-01-07$19.60$20.46$19.52$20.40898,725—————
2021-01-06$19.00$19.88$18.64$19.561,022,150—————
2021-01-05$18.36$19.04$18.36$18.721,080,850—————
2021-01-04$19.24$19.68$18.22$18.52867,575—————
2020-12-31$19.20$19.52$18.96$19.24460,125—————
2020-12-30$19.28$19.60$19.04$19.20367,200—————
2020-12-29$19.72$19.88$19.12$19.24596,250—————
2020-12-28$20.00$20.20$19.48$19.64616,600—————
2020-12-24$19.80$19.96$19.60$19.92246,650—————
2020-12-23$19.56$19.88$19.04$19.841,011,675—————
2020-12-22$19.76$19.96$19.02$19.16971,375—————
2020-12-21$19.00$19.92$18.24$19.841,401,825—————
2020-12-18$19.68$19.76$19.08$19.443,659,650—————
2020-12-17$19.24$19.40$18.50$19.001,252,900—————
2020-12-16$19.60$19.76$19.04$19.081,110,675—————
2020-12-15$19.04$19.60$18.88$19.482,678,875—————
2020-12-14$19.28$19.44$18.54$18.92618,925—————
2020-12-11$19.48$19.54$18.96$19.00867,475—————
2020-12-10$19.40$19.92$19.40$19.481,270,925—————
2020-12-09$19.76$19.82$19.28$19.64727,400—————
2020-12-08$18.96$19.68$18.92$19.64871,950—————
2020-12-07$19.08$19.25$18.36$18.92808,750—————
2020-12-04$19.04$19.12$18.40$19.121,180,200—————
2020-12-03$18.20$19.30$17.88$18.761,565,500—————
2020-12-02$17.24$17.76$17.06$17.56646,175—————
2020-12-01$17.48$17.68$16.68$17.40947,225—————
2020-11-30$17.28$17.72$17.12$17.281,194,625—————
2020-11-27$17.56$17.64$17.36$17.44343,425—————
2020-11-25$17.24$17.54$16.88$17.521,222,475—————
2020-11-24$17.28$17.50$16.96$17.241,064,675—————
2020-11-23$17.36$17.60$16.88$16.962,032,325—————
2020-11-20$16.84$17.28$16.62$17.241,121,450—————
2020-11-19$16.48$16.96$16.00$16.961,310,850—————
2020-11-18$17.00$17.36$16.48$16.601,772,000—————
2020-11-17$16.76$17.16$16.28$16.842,775,525—————
2020-11-16$16.40$17.12$16.08$17.082,279,750—————
2020-11-13$15.72$16.08$15.44$15.921,235,000—————
2020-11-12$15.64$15.76$15.12$15.481,146,450—————
2020-11-11$16.32$16.36$15.64$15.881,123,700—————
2020-11-10$15.80$16.00$15.32$16.001,227,925—————
2020-11-09$16.08$17.06$14.96$15.001,740,500—————
2020-11-06$15.08$15.92$14.64$15.001,369,000—————
2020-11-05$14.80$15.30$14.64$14.961,733,075—————
2020-11-04$14.60$15.08$14.10$14.721,316,450—————
2020-11-03$15.08$15.40$14.32$14.641,187,825—————
2020-11-02$14.36$14.80$14.22$14.68690,700—————
2020-10-30$14.76$14.92$13.86$14.241,009,875—————
2020-10-29$14.00$15.08$13.88$14.642,772,325—————
2020-10-28$13.64$13.84$13.12$13.844,213,850—————
2020-10-27$13.52$14.20$13.44$14.002,124,625—————
2020-10-26$13.04$13.52$12.72$13.522,334,400—————
2020-10-23$12.80$13.08$12.46$13.044,653,925—————
2020-10-22$12.76$12.80$12.58$12.68818,875—————
2020-10-21$12.72$12.76$12.42$12.76353,275—————
2020-10-20$12.40$12.78$12.24$12.64759,100—————
2020-10-19$12.56$12.70$12.24$12.24407,850—————
2020-10-16$12.48$12.80$12.44$12.52546,150—————
2020-10-15$12.32$12.56$12.12$12.52861,850—————
2020-10-14$12.44$12.46$12.22$12.40570,525—————
2020-10-13$12.60$12.60$12.20$12.44768,400—————
2020-10-12$12.76$12.88$12.64$12.68768,325—————
2020-10-09$12.96$12.96$12.52$12.721,794,650—————
2020-10-08$12.12$12.94$12.04$12.762,032,750—————
2020-10-07$11.72$12.20$11.70$11.963,270,325—————
2020-10-06$11.60$11.80$11.36$11.682,419,400—————
2020-10-05$11.20$11.60$11.20$11.441,575,550—————
2020-10-02$10.92$11.24$10.80$11.161,261,525—————
2020-10-01$11.00$11.56$10.70$11.281,797,850—————
2020-09-30$10.80$11.01$10.68$10.92844,675—————
2020-09-29$10.96$11.02$10.74$10.883,060,900—————
2020-09-28$10.60$11.08$10.48$10.921,447,275—————
2020-09-25$10.32$10.96$9.88$10.522,681,000—————
2020-09-24$9.36$9.72$8.96$9.36861,650—————
2020-09-23$9.88$10.00$9.28$9.48922,825—————
2020-09-22$9.96$10.08$9.82$9.92666,975—————
2020-09-21$10.40$10.48$9.76$9.841,406,600—————
2020-09-18$11.00$11.00$10.60$10.682,889,950—————
2020-09-17$10.76$11.06$10.44$10.841,458,875—————
2020-09-16$10.40$11.20$10.24$10.921,407,475—————
2020-09-15$10.72$10.79$10.32$10.40472,400—————
2020-09-14$10.32$10.64$10.08$10.56570,600—————
2020-09-11$10.24$10.46$9.92$10.161,042,400—————
2020-09-10$10.72$10.86$10.12$10.16849,350—————
2020-09-09$10.72$10.96$10.60$10.72778,325—————
2020-09-08$10.80$10.90$10.56$10.60883,850—————
2020-09-04$11.36$11.40$10.80$10.961,057,150—————
2020-09-03$11.28$11.58$10.94$11.16620,750—————
2020-09-02$11.20$11.40$10.81$11.32817,500—————
2020-09-01$10.60$11.24$10.30$11.121,641,625—————
2020-08-31$11.48$11.48$10.76$10.841,305,950—————
2020-08-28$11.76$11.76$11.22$11.561,569,350—————
2020-08-27$11.28$11.52$11.08$11.401,874,450—————
2020-08-26$11.48$11.56$11.12$11.201,694,725—————
2020-08-25$11.68$11.78$10.96$11.363,112,425—————
2020-08-24$11.44$11.94$11.12$11.561,933,600—————
2020-08-21$11.84$11.84$11.20$11.361,419,400—————
2020-08-20$10.96$12.00$10.96$11.521,909,150—————
2020-08-19$10.92$11.20$10.56$11.161,644,025—————
2020-08-18$11.36$11.48$10.84$10.881,248,200—————
2020-08-17$11.08$12.28$10.88$11.124,332,925—————
2020-08-14$10.56$10.86$10.36$10.762,230,750—————
2020-08-13$10.08$10.64$10.08$10.361,792,375—————
2020-08-12$10.20$10.76$10.00$10.243,195,425—————
2020-08-11$9.36$10.12$9.28$9.923,206,950—————
2020-08-10$8.80$9.28$8.52$9.241,705,525—————
2020-08-07$7.76$8.80$7.72$8.721,839,075—————
2020-08-06$7.84$8.00$7.68$7.92687,800—————
2020-08-05$7.84$8.00$7.66$7.801,263,550—————
2020-08-04$7.44$7.96$7.34$7.681,408,625—————
2020-08-03$7.64$7.68$7.36$7.52723,500—————
2020-07-31$7.80$8.00$7.44$7.681,020,700—————
2020-07-30$7.80$8.08$7.64$7.881,445,800—————
2020-07-29$7.56$8.00$7.48$7.961,289,700—————
2020-07-28$7.20$7.60$7.16$7.441,293,550—————
2020-07-27$7.28$7.32$7.05$7.20882,875—————
2020-07-24$7.32$7.60$7.20$7.201,289,925—————
2020-07-23$7.44$7.60$7.28$7.402,938,725—————
2020-07-22$7.04$7.48$7.00$7.402,364,650—————
2020-07-21$7.28$7.74$7.20$7.442,385,000—————
2020-07-20$7.60$7.68$7.36$7.522,712,950—————
2020-07-17$7.80$7.80$7.28$7.605,301,000—————
2020-07-16$7.96$8.28$7.32$7.3611,665,725—————
2020-07-15$9.60$9.64$9.12$9.481,725,975—————
2020-07-14$9.04$9.26$8.88$9.24965,700—————
2020-07-13$9.56$9.60$8.96$9.081,106,325—————
2020-07-10$9.04$9.52$8.88$9.40973,875—————
2020-07-09$9.36$9.60$8.94$9.08815,575—————
2020-07-08$9.16$9.36$8.96$9.361,017,375—————
2020-07-07$9.24$9.56$9.00$9.121,210,275—————
2020-07-06$9.96$10.12$9.40$9.52778,525—————
2020-07-02$10.28$10.40$9.76$9.84954,750—————
2020-07-01$9.80$10.16$9.64$9.96909,700—————
2020-06-30$9.28$9.72$9.14$9.601,489,450—————
2020-06-29$9.40$9.64$9.20$9.361,018,800—————
2020-06-26$10.12$10.24$9.00$9.2415,028,425—————
2020-06-25$9.68$10.40$9.64$10.321,729,250—————
2020-06-24$10.36$10.36$9.60$9.961,305,350—————
2020-06-23$10.60$10.82$10.36$10.561,105,250—————
2020-06-22$10.60$10.68$10.16$10.521,317,350—————
2020-06-19$11.56$11.72$10.32$10.602,258,525—————
2020-06-18$10.88$11.56$10.68$11.40827,175—————
2020-06-17$11.56$11.64$11.00$11.08784,875—————
2020-06-16$11.52$11.80$10.96$11.52904,250—————
2020-06-15$10.24$11.68$10.20$11.321,430,875—————
2020-06-12$10.68$11.12$10.36$11.00931,025—————
2020-06-11$10.12$10.52$9.24$9.681,075,250—————
2020-06-10$11.60$11.80$10.44$11.241,172,150—————
2020-06-09$11.84$12.24$11.44$11.961,114,150—————
2020-06-08$12.44$12.88$11.50$12.403,318,525—————
2020-06-05$12.36$13.24$11.48$11.842,358,275—————
2020-06-04$10.48$11.64$9.84$11.601,861,675—————
2020-06-03$9.52$10.52$9.44$10.401,778,125—————
2020-06-02$9.16$9.80$9.04$9.281,281,300—————
2020-06-01$8.00$9.18$7.92$8.921,787,300—————
2020-05-29$7.92$8.40$7.84$8.041,627,225—————
2020-05-28$8.72$8.80$8.16$8.481,122,700—————
2020-05-27$8.76$8.80$8.04$8.521,289,275—————
2020-05-26$7.60$8.36$7.52$8.241,678,000—————
2020-05-22$7.56$7.64$7.00$7.16785,875—————
2020-05-21$7.40$7.66$7.20$7.441,298,375—————
2020-05-20$7.32$7.56$7.00$7.081,955,300—————
2020-05-19$6.88$7.36$6.44$7.081,617,325—————
2020-05-18$6.32$6.92$6.20$6.761,597,225—————
2020-05-15$6.60$6.76$6.00$6.081,757,025—————
2020-05-14$5.92$6.96$5.68$6.681,790,450—————
2020-05-13$7.00$7.04$5.80$6.162,260,575—————
2020-05-12$7.32$7.36$7.00$7.0013,663,650—————
2020-05-11$7.52$7.56$6.92$7.162,038,675—————
2020-05-08$8.00$8.20$7.44$8.081,591,250—————
2020-05-07$7.92$8.48$7.92$8.401,089,425—————
2020-05-06$8.52$8.80$7.84$7.881,025,225—————
2020-05-05$8.84$8.99$8.20$8.20881,425—————
2020-05-04$8.24$8.58$7.84$8.28551,550—————
2020-05-01$8.64$9.00$8.00$8.16871,100—————
2020-04-30$9.68$9.72$8.80$9.241,341,700—————
2020-04-29$9.48$10.32$9.44$10.001,360,775—————
2020-04-28$8.48$9.08$8.24$9.001,219,675—————
2020-04-27$7.84$8.38$7.48$8.16796,950—————
2020-04-24$7.68$7.72$7.28$7.68798,150—————
2020-04-23$7.40$7.80$7.32$7.64564,725—————
2020-04-22$7.96$7.96$7.20$7.321,055,725—————
2020-04-21$7.28$7.80$7.00$7.68888,275—————
2020-04-20$7.24$7.92$7.04$7.281,504,750—————
2020-04-17$7.88$8.48$7.76$8.281,297,750—————
2020-04-16$8.16$8.16$7.10$7.161,004,150—————
2020-04-15$8.16$8.17$7.28$7.801,232,475—————
2020-04-14$9.60$9.84$8.08$8.441,489,000—————
2020-04-13$9.80$10.00$8.24$9.281,668,750—————
2020-04-09$7.60$9.40$7.48$9.323,163,775—————
2020-04-08$6.24$7.00$6.08$6.923,140,400—————
2020-04-07$7.16$7.44$6.00$6.081,725,675—————
2020-04-06$6.28$7.24$6.24$6.521,483,625—————
2020-04-03$6.44$6.48$5.32$5.681,178,000—————
2020-04-02$6.28$6.88$6.08$6.241,007,325—————
2020-04-01$6.52$6.56$5.76$6.241,589,950—————
2020-03-31$7.64$7.72$6.44$7.001,659,900—————
2020-03-30$9.00$9.00$7.00$7.321,941,200———$0.44—
2020-03-27$9.40$9.40$8.68$8.881,350,450—————
2020-03-26$8.12$9.84$8.08$9.601,929,400—————
2020-03-25$8.60$9.16$7.04$7.881,918,675—————
2020-03-24$6.88$7.36$6.24$7.002,641,525—————
2020-03-23$6.16$6.74$5.60$5.641,285,100—————
2020-03-20$6.04$7.12$5.56$6.083,651,975—————
2020-03-19$6.08$6.44$5.32$5.883,158,900—————
2020-03-18$7.40$7.56$5.88$5.881,470,950—————
2020-03-17$8.04$8.12$7.68$7.762,206,275—————
2020-03-16$8.04$8.20$7.40$7.882,129,550—————
2020-03-13$9.56$9.84$8.00$8.682,125,375—————
2020-03-12$10.96$11.00$5.88$8.163,102,900—————
2020-03-11$13.24$13.52$11.84$11.881,035,900—————
2020-03-10$14.20$14.32$13.00$13.641,036,525—————
2020-03-09$13.44$13.84$10.20$13.561,917,100—————
2020-03-06$16.00$16.00$14.36$14.721,054,375—————
2020-03-05$16.08$16.28$15.52$15.76822,525—————
2020-03-04$16.40$17.04$16.00$16.521,453,400—————
2020-03-03$17.16$17.68$16.12$16.201,075,950—————
2020-03-02$15.92$17.40$15.64$17.24969,350—————
2020-02-28$16.20$16.36$14.12$15.842,237,300—————
2020-02-27$17.80$17.86$16.16$16.161,546,000—————
2020-02-26$18.36$18.92$17.84$17.96587,150—————
2020-02-25$19.04$19.04$18.08$18.20640,500—————
2020-02-24$19.20$19.42$18.92$19.00559,350—————
2020-02-21$20.36$20.56$19.60$19.76595,600—————
2020-02-20$19.52$20.68$19.48$20.44555,875—————
2020-02-19$19.84$19.96$19.44$19.52306,900—————
2020-02-18$19.80$20.28$19.68$19.96423,100—————
2020-02-14$19.64$20.00$19.44$19.84303,700—————
2020-02-13$19.52$19.76$19.34$19.56292,075—————
2020-02-12$19.56$19.72$18.60$19.52478,775—————
2020-02-11$19.16$19.92$19.08$19.40345,150—————
2020-02-10$19.04$19.16$18.80$19.00226,450—————
2020-02-07$19.08$19.28$18.88$19.04253,450—————
2020-02-06$19.36$19.52$19.04$19.08313,000—————
2020-02-05$19.28$19.44$19.14$19.32506,925—————
2020-02-04$18.96$19.48$18.80$19.12630,525—————
2020-02-03$18.64$19.16$18.52$18.96444,700—————
2020-01-31$18.88$19.08$18.56$18.68546,550—————
2020-01-30$18.60$19.08$18.60$18.92750,700—————
2020-01-29$18.68$19.00$18.36$18.76473,300—————
2020-01-28$18.20$18.64$18.00$18.56753,550—————
2020-01-27$18.36$18.48$18.00$18.20650,575—————
2020-01-24$18.84$19.04$18.40$18.56454,450—————
2020-01-23$18.92$19.12$18.84$18.92406,725—————
2020-01-22$19.48$19.55$18.96$18.96349,000—————
2020-01-21$19.44$19.64$19.36$19.48352,850—————
2020-01-17$19.72$19.92$19.40$19.44494,925—————
2020-01-16$19.96$20.24$19.64$19.68688,850—————
2020-01-15$19.76$20.22$19.64$19.84753,625—————
2020-01-14$19.56$19.70$19.28$19.64534,625—————
2020-01-13$19.48$19.80$19.32$19.44893,050—————
2020-01-10$19.44$19.88$19.22$19.52535,100—————
2020-01-09$19.36$19.70$19.04$19.36410,700—————
2020-01-08$19.00$19.36$18.84$19.32552,425—————
2020-01-07$19.12$19.28$18.84$19.04519,100—————
2020-01-06$18.80$19.40$18.68$19.281,533,325—————
2020-01-03$18.64$19.10$18.60$18.96426,425—————
2020-01-02$19.04$19.06$18.44$18.76510,225—————
2019-12-31$18.72$19.12$18.40$19.00565,100—————
2019-12-30$18.88$19.00$18.48$18.80559,100———$0.44—
2019-12-27$19.08$19.24$18.82$19.20331,375—————
2019-12-26$18.80$19.20$18.80$19.12397,525—————
2019-12-24$19.00$19.08$18.76$18.80232,475—————
2019-12-23$19.32$19.54$19.00$19.04429,250—————
2019-12-20$19.44$20.32$19.24$19.361,827,575—————
2019-12-19$18.64$19.64$18.60$19.20996,675—————
2019-12-18$17.80$18.76$17.80$18.68639,925—————
2019-12-17$18.20$18.40$17.80$17.88955,500—————
2019-12-16$18.20$18.28$17.78$18.16844,125—————
2019-12-13$18.44$18.92$18.00$18.28872,400—————
2019-12-12$17.84$18.54$17.68$18.441,424,925—————
2019-12-11$18.80$18.96$17.88$17.921,914,225—————
2019-12-10$19.44$19.44$18.56$18.801,135,825—————
2019-12-09$19.24$19.52$19.02$19.32725,025—————
2019-12-06$19.40$19.80$19.16$19.24717,050—————
2019-12-05$19.20$19.28$18.96$19.24597,000—————
2019-12-04$19.48$19.60$19.20$19.20736,075—————
2019-12-03$19.40$19.64$19.40$19.48512,825—————
2019-12-02$19.56$19.76$19.40$19.60523,675—————
2019-11-29$19.60$19.88$19.34$19.52281,550—————
2019-11-27$19.32$19.68$19.12$19.64426,975—————
2019-11-26$19.88$20.12$19.32$19.32621,325—————
2019-11-25$19.84$19.96$19.52$19.56348,775—————
2019-11-22$19.44$20.00$19.28$19.80458,725—————
2019-11-21$19.72$19.72$19.26$19.48526,025—————
2019-11-20$19.40$20.00$19.40$19.68612,675—————
2019-11-19$19.22$19.60$19.16$19.44478,075—————
2019-11-18$19.44$19.54$19.12$19.12663,450—————
2019-11-15$19.32$19.56$19.28$19.36693,725—————
2019-11-14$19.60$19.88$19.24$19.40578,475—————
2019-11-13$19.72$19.80$19.40$19.40591,400—————
2019-11-12$20.20$20.28$19.41$19.80872,425—————
2019-11-11$20.12$20.40$19.70$20.20570,625—————
2019-11-08$21.40$21.40$19.52$20.001,123,200—————
2019-11-07$22.00$22.12$21.80$21.92678,850—————
2019-11-06$21.96$22.16$21.88$22.00482,400—————
2019-11-05$22.08$22.16$21.92$21.92596,400—————
2019-11-04$22.56$22.60$21.80$22.12586,800—————
2019-11-01$22.40$22.68$22.28$22.44471,675—————
2019-10-31$22.68$22.92$22.36$22.40573,000—————
2019-10-30$22.80$22.92$22.60$22.80322,300—————
2019-10-29$22.24$22.96$22.24$22.68420,175—————
2019-10-28$22.28$22.44$22.20$22.40332,550—————
2019-10-25$22.48$22.54$22.08$22.20297,025—————
2019-10-24$22.68$22.82$22.30$22.56315,750—————
2019-10-23$22.92$22.92$22.52$22.64630,275—————
2019-10-22$22.92$23.20$22.84$22.92467,750—————
2019-10-21$22.52$23.00$22.48$22.92518,275—————
2019-10-18$22.40$22.62$22.24$22.52465,750—————
2019-10-17$22.28$22.60$22.24$22.44481,100—————
2019-10-16$21.84$22.38$21.80$22.24637,375—————
2019-10-15$22.00$22.00$21.72$21.92867,425—————
2019-10-14$22.12$22.14$21.68$21.84620,675—————
2019-10-11$22.08$22.39$21.64$22.04892,050—————
2019-10-10$22.20$22.32$21.84$22.04487,950—————
2019-10-09$22.36$22.52$22.08$22.20529,500—————
2019-10-08$22.96$23.16$22.20$22.281,370,950—————
2019-10-07$23.24$23.32$23.00$23.12726,100—————
2019-10-04$23.08$23.28$22.84$23.24618,250—————
2019-10-03$22.76$23.08$22.60$23.041,771,550—————
2019-10-02$22.60$23.02$22.56$22.80741,200—————
2019-10-01$23.96$24.06$22.52$22.72919,175—————
2019-09-30$24.00$24.56$23.40$24.082,140,175—————
2019-09-27$23.48$23.73$23.22$23.60900,700———$0.44—
2019-09-26$23.20$23.92$23.20$23.92945,975—————
2019-09-25$22.92$23.28$22.80$23.16591,700—————
2019-09-24$22.88$23.18$22.80$23.00474,400—————
2019-09-23$22.64$23.02$22.48$22.76757,150—————
2019-09-20$22.84$23.16$22.58$22.801,021,475—————
2019-09-19$22.72$23.04$22.56$22.84502,500—————
2019-09-18$22.80$22.84$22.44$22.68514,250—————
2019-09-17$22.44$22.80$22.40$22.76682,050—————
2019-09-16$22.68$22.74$22.24$22.44703,450—————
2019-09-13$22.60$22.72$22.36$22.641,021,825—————
2019-09-12$22.40$22.60$21.96$22.56993,200—————
2019-09-11$21.60$22.12$21.36$22.08617,525—————
2019-09-10$21.40$21.60$21.16$21.44624,825—————
2019-09-09$21.00$21.52$20.80$21.44634,625—————
2019-09-06$20.20$21.08$20.04$21.001,449,675—————
2019-09-05$19.32$20.36$19.08$20.121,077,900—————
2019-09-04$18.80$19.48$18.64$19.24856,925—————
2019-09-03$18.20$18.76$18.04$18.64927,825—————
2019-08-30$17.92$18.12$17.80$18.00419,500—————
2019-08-29$17.56$17.96$17.52$17.88489,000—————
2019-08-28$17.40$17.80$17.32$17.60461,575—————
2019-08-27$17.68$17.70$17.28$17.441,035,700—————
2019-08-26$17.52$17.88$17.52$17.68448,400—————
2019-08-23$17.76$18.00$17.32$17.48957,500—————
2019-08-22$18.00$18.12$17.72$17.92522,075—————
2019-08-21$17.92$18.28$17.72$17.80694,000—————
2019-08-20$17.84$18.04$17.68$17.88649,925—————
2019-08-19$18.20$18.24$17.68$17.80872,375—————
2019-08-16$17.76$18.08$17.54$17.80798,225—————
2019-08-15$18.28$18.52$17.68$17.72727,350—————
2019-08-14$18.80$18.96$18.24$18.36828,000—————
2019-08-13$19.44$19.44$18.68$18.84973,450—————
2019-08-12$20.68$20.68$19.16$19.28964,825—————
2019-08-09$21.68$22.00$20.36$20.841,215,350—————
2019-08-08$21.96$22.12$21.66$22.121,026,050—————
2019-08-07$21.40$21.96$21.26$21.92491,175—————
2019-08-06$21.64$21.90$21.48$21.64388,600—————
2019-08-05$21.92$22.04$21.40$21.64472,700—————
2019-08-02$21.92$22.20$21.68$22.20615,875—————
2019-08-01$22.60$22.60$22.00$22.00688,325—————
2019-07-31$22.80$22.92$22.36$22.60978,050—————
2019-07-30$22.92$23.04$22.60$22.72837,425—————
2019-07-29$22.96$23.12$22.60$22.921,060,350—————
2019-07-26$21.80$22.66$21.80$22.641,541,525—————
2019-07-25$20.84$21.68$20.80$21.641,602,375—————
2019-07-24$20.64$20.88$20.40$20.84510,950—————
2019-07-23$20.56$20.64$20.24$20.60565,975—————
2019-07-22$20.16$20.48$19.96$20.40563,625—————
2019-07-19$20.20$20.32$20.08$20.08409,825—————
2019-07-18$20.48$20.56$20.12$20.24592,600—————
2019-07-17$20.40$20.60$19.96$20.481,177,975—————
2019-07-16$20.40$20.60$20.32$20.40221,500—————
2019-07-15$20.44$20.56$20.28$20.52390,675—————
2019-07-12$20.28$20.36$19.98$20.24450,725—————
2019-07-11$20.44$20.56$19.94$20.20843,800—————
2019-07-10$20.76$20.84$20.40$20.52692,975—————
2019-07-09$20.52$20.80$20.44$20.72445,275—————
2019-07-08$20.44$20.60$20.28$20.52492,350—————
2019-07-05$20.24$20.62$19.68$20.52949,350—————
2019-07-03$20.16$20.38$20.04$20.32387,925—————
2019-07-02$20.04$20.42$19.92$20.20743,225—————
2019-07-01$20.24$20.24$19.80$20.04686,275—————
2019-06-28$20.08$20.32$20.00$20.00755,500—————
2019-06-27$19.64$20.24$19.64$20.08451,450———$0.44—
2019-06-26$20.04$20.28$19.72$19.72685,600—————
2019-06-25$20.28$20.40$20.04$20.04522,450—————
2019-06-24$20.72$20.72$20.04$20.28639,100—————
2019-06-21$21.04$21.12$20.58$20.68836,900—————
2019-06-20$20.80$21.24$20.80$21.04496,075—————
2019-06-19$20.60$20.80$20.30$20.76394,025—————
2019-06-18$20.36$20.60$20.30$20.56333,050—————
2019-06-17$20.32$20.32$19.76$20.20760,075—————
2019-06-14$20.60$20.76$20.32$20.40550,200—————
2019-06-13$20.36$20.64$20.20$20.60315,050—————
2019-06-12$20.48$20.80$20.20$20.24405,925—————
2019-06-11$20.92$20.92$20.42$20.56366,650—————
2019-06-10$20.96$21.04$20.56$20.92288,025—————
2019-06-07$21.04$21.20$20.84$20.84506,175—————
2019-06-06$21.00$21.04$20.62$21.00265,475—————
2019-06-05$20.56$20.92$20.56$20.92500,625—————
2019-06-04$20.48$20.68$20.30$20.52351,300—————
2019-06-03$20.72$20.72$20.14$20.60469,825—————
2019-05-31$20.20$20.84$20.08$20.761,193,650—————
2019-05-30$20.20$20.40$20.04$20.36713,700—————
2019-05-29$20.04$20.28$19.92$20.16455,400—————
2019-05-28$20.56$20.60$20.08$20.08734,375—————
2019-05-24$20.64$20.76$20.36$20.48346,775—————
2019-05-23$20.52$20.68$20.34$20.56384,350—————
2019-05-22$20.48$20.68$20.32$20.64353,550—————
2019-05-21$20.44$20.60$20.36$20.60246,250—————
2019-05-20$20.40$20.58$20.12$20.32273,525—————
2019-05-17$20.76$20.88$20.44$20.52307,900—————
2019-05-16$20.68$20.96$20.64$20.84294,950—————
2019-05-15$20.44$20.88$20.36$20.64345,325—————
2019-05-14$20.20$20.68$20.14$20.68453,550—————
2019-05-13$20.00$20.16$19.76$20.12606,850—————
2019-05-10$19.76$20.30$19.62$20.20424,300—————
2019-05-09$20.08$20.32$19.80$20.24820,725—————
2019-05-08$20.44$20.68$20.08$20.08457,400—————
2019-05-07$20.96$21.16$20.36$20.56388,875—————
2019-05-06$20.92$21.20$20.88$21.08452,975—————
2019-05-03$20.60$21.24$20.60$21.04763,650—————
2019-05-02$20.48$20.76$20.20$20.44591,700—————
2019-05-01$20.64$20.76$20.36$20.44714,050—————
2019-04-30$21.04$21.06$20.48$20.56612,175—————
2019-04-29$20.40$21.36$20.40$21.00947,150—————
2019-04-26$20.52$20.52$19.96$20.32719,025—————
2019-04-25$20.32$20.40$19.96$20.00400,950—————
2019-04-24$20.48$20.48$20.24$20.40294,125—————
2019-04-23$20.56$20.64$20.32$20.40521,100—————
2019-04-22$20.84$20.88$20.32$20.44468,250—————
2019-04-18$20.88$21.08$20.78$21.04198,925—————
2019-04-17$21.20$21.24$20.76$20.88291,925—————
2019-04-16$21.64$21.64$21.04$21.20317,550—————
2019-04-15$21.72$21.80$21.58$21.68301,850—————
2019-04-12$21.48$21.72$21.26$21.64331,175—————
2019-04-11$21.36$21.66$21.24$21.48294,600—————
2019-04-10$20.96$21.40$20.88$21.36318,175—————
2019-04-09$21.48$21.52$20.64$20.88377,900—————
2019-04-08$21.84$21.90$21.32$21.52503,800—————
2019-04-05$21.96$22.12$21.76$21.88385,550—————
2019-04-04$22.16$22.28$21.88$22.00437,725—————
2019-04-03$22.28$22.28$21.88$22.16506,400—————
2019-04-02$22.04$22.40$21.80$22.36534,925—————
2019-04-01$21.28$22.04$21.20$22.04517,275—————
2019-03-29$21.44$21.48$20.88$21.281,048,625—————
2019-03-28$21.40$21.66$21.12$21.40473,625———$0.44—
2019-03-27$21.52$21.88$21.42$21.80559,525—————
2019-03-26$21.16$21.56$20.92$21.52520,275—————
2019-03-25$21.28$21.48$20.89$21.20390,800—————
2019-03-22$21.68$21.76$21.08$21.24530,825—————
2019-03-21$21.20$21.88$21.16$21.80369,925—————
2019-03-20$21.08$21.48$21.04$21.28435,250—————
2019-03-19$20.96$21.28$20.80$21.20588,600—————
2019-03-18$20.76$21.20$20.72$20.96491,950—————
2019-03-15$21.60$21.72$20.60$20.721,488,050—————
2019-03-14$21.32$21.58$21.30$21.44459,725—————
2019-03-13$21.36$21.58$21.12$21.28398,575—————
2019-03-12$21.16$21.44$21.12$21.32243,675—————
2019-03-11$20.80$21.08$20.80$21.04338,200—————
2019-03-08$20.76$20.96$20.52$20.64556,125—————
2019-03-07$21.24$21.36$20.84$20.84763,250—————
2019-03-06$21.56$21.64$21.16$21.28601,650—————
2019-03-05$21.32$22.00$21.04$21.721,163,750—————
2019-03-04$20.96$21.44$20.84$21.28820,425—————
2019-03-01$22.28$22.32$21.02$21.041,567,600—————
2019-02-28$22.48$22.64$22.08$22.241,749,225—————
2019-02-27$23.36$23.36$22.44$22.441,365,875—————
2019-02-26$23.96$23.96$23.48$23.56699,000—————
2019-02-25$24.20$24.26$23.72$23.84505,775—————
2019-02-22$24.24$24.48$24.10$24.20520,550—————
2019-02-21$24.16$24.32$23.88$24.24279,400—————
2019-02-20$24.20$24.28$24.00$24.16385,875—————
2019-02-19$24.40$24.64$24.04$24.16975,775—————
2019-02-15$24.40$24.64$24.28$24.40537,125—————
2019-02-14$24.16$24.40$24.08$24.32384,300—————
2019-02-13$24.08$24.32$23.80$24.28571,375—————
2019-02-12$24.68$24.80$24.28$24.32475,475—————
2019-02-11$24.04$24.84$24.00$24.601,329,750—————
2019-02-08$23.80$24.00$23.48$23.76584,900—————
2019-02-07$23.48$24.08$23.20$23.88931,525—————
2019-02-06$23.76$23.84$23.56$23.60332,275—————
2019-02-05$24.00$24.08$23.60$23.84574,525—————
2019-02-04$24.00$24.08$23.78$24.04405,200—————
2019-02-01$24.32$24.44$23.76$23.88566,825—————
2019-01-31$23.28$24.40$23.16$24.281,661,800—————
2019-01-30$22.88$23.68$22.87$23.281,147,850—————
2019-01-29$22.84$23.20$22.68$22.88742,875—————
2019-01-28$22.28$23.12$22.28$22.88658,175—————
2019-01-25$21.92$22.48$21.84$22.44393,500—————
2019-01-24$21.68$21.84$21.36$21.72470,500—————
2019-01-23$22.00$22.24$21.48$21.72517,175—————
2019-01-22$22.16$22.32$21.60$22.00749,000—————
2019-01-18$22.28$22.50$21.96$22.28593,950—————
2019-01-17$22.80$22.84$22.16$22.201,092,250—————
2019-01-16$22.56$23.00$22.48$22.88336,525—————
2019-01-15$22.44$22.60$22.24$22.44327,300—————
2019-01-14$22.08$22.72$22.08$22.28558,850—————
2019-01-11$22.08$22.56$22.00$22.20415,450—————
2019-01-10$22.04$22.36$22.04$22.08580,025—————
2019-01-09$22.12$22.24$21.88$22.20645,300—————
2019-01-08$21.36$22.00$21.24$21.92926,625—————
2019-01-07$20.40$21.48$20.40$21.20933,600—————
2019-01-04$19.64$20.36$19.56$20.20878,150—————
2019-01-03$19.16$20.04$19.16$19.52736,000—————
2019-01-02$18.40$19.32$18.34$19.12724,775—————
2018-12-31$18.96$18.96$18.24$18.721,314,025—————
2018-12-28$18.60$19.28$18.52$18.921,175,800———$0.44—
2018-12-27$18.80$19.00$18.28$18.881,025,500—————
2018-12-26$18.40$19.08$18.32$19.041,204,525—————
2018-12-24$18.44$19.04$18.40$18.40946,250—————
2018-12-21$18.68$19.28$18.55$18.642,360,900—————
2018-12-20$19.36$19.36$18.20$18.641,631,775—————
2018-12-19$20.28$20.48$19.28$19.361,414,475—————
2018-12-18$20.52$20.84$20.28$20.281,005,200—————
2018-12-17$22.20$22.36$19.96$20.321,541,925—————
2018-12-14$23.16$23.16$22.28$22.52997,275—————
2018-12-13$23.16$23.66$23.00$23.32496,900—————
2018-12-12$23.56$24.08$23.20$23.20547,200—————
2018-12-11$24.08$24.16$23.44$23.561,020,450—————
2018-12-10$24.20$24.30$23.80$23.96858,400—————
2018-12-07$24.48$24.74$24.04$24.28661,450—————
2018-12-06$23.92$24.60$23.68$24.60822,450—————
2018-12-04$24.92$25.00$24.04$24.16523,950—————
2018-12-03$24.80$25.12$24.56$24.96930,050—————
2018-11-30$24.04$24.78$23.96$24.64865,600—————
2018-11-29$24.00$24.44$23.92$24.041,258,850—————
2018-11-28$23.56$24.08$23.28$24.08574,450—————
2018-11-27$23.96$23.96$23.56$23.60399,825—————
2018-11-26$23.92$24.04$23.72$23.96447,400—————
2018-11-23$23.84$24.00$23.60$23.72175,675—————
2018-11-21$23.72$24.00$23.52$23.84421,550—————
2018-11-20$24.04$24.16$23.64$23.76558,700—————
2018-11-19$24.00$24.32$23.96$24.08546,775—————
2018-11-16$23.88$24.36$23.88$24.08599,475—————
2018-11-15$23.92$24.08$23.44$24.00780,350—————
2018-11-14$24.40$24.56$23.80$24.12493,300—————
2018-11-13$24.40$24.48$24.08$24.28445,575—————
2018-11-12$24.40$24.48$23.88$24.36751,500—————
2018-11-09$24.40$24.72$24.32$24.521,265,400—————
2018-11-08$24.40$24.80$24.28$24.441,280,850—————
2018-11-07$23.20$24.72$23.08$24.041,301,775—————
2018-11-06$23.20$23.24$22.88$23.12601,375—————
2018-11-05$23.16$23.56$23.08$23.16558,425—————
2018-11-02$23.48$23.56$23.08$23.16358,300—————
2018-11-01$23.40$23.80$23.34$23.52521,475—————
2018-10-31$23.04$23.80$23.00$23.48828,875—————
2018-10-30$22.56$23.20$22.56$23.08492,775—————
2018-10-29$23.00$23.40$22.40$22.64621,075—————
2018-10-26$23.20$23.52$22.80$22.84617,250—————
2018-10-25$22.92$23.44$22.84$23.40777,875—————
2018-10-24$22.44$22.92$22.20$22.88786,000—————
2018-10-23$22.92$23.00$22.32$22.32849,325—————
2018-10-22$23.36$23.56$23.00$23.08546,550—————
2018-10-19$23.28$23.60$23.20$23.40636,850—————
2018-10-18$23.28$23.56$23.12$23.20585,275—————
2018-10-17$23.12$23.72$23.04$23.32551,225—————
2018-10-16$22.56$23.28$22.32$23.20509,725—————
2018-10-15$22.00$22.68$21.88$22.40516,175—————
2018-10-12$22.60$22.80$21.72$21.84533,825—————
2018-10-11$23.20$23.60$22.40$22.481,091,075—————
2018-10-10$23.36$23.72$23.32$23.32558,050—————
2018-10-09$23.72$23.76$23.32$23.40470,600—————
2018-10-08$23.12$23.74$23.04$23.68448,600—————
2018-10-05$23.56$23.68$23.00$23.20687,275—————
2018-10-04$23.84$23.84$23.16$23.44750,950—————
2018-10-03$24.16$24.28$23.80$23.96582,650—————
2018-10-02$24.28$24.40$24.16$24.16274,300—————
2018-10-01$24.36$24.76$24.24$24.32415,650—————
2018-09-28$24.04$24.40$23.92$24.36583,975—————
2018-09-27$23.84$24.32$23.72$24.001,320,875———$0.44—
2018-09-26$24.60$24.64$24.00$24.00628,900—————
2018-09-25$24.68$24.80$24.48$24.56439,875—————
2018-09-24$24.72$24.80$24.40$24.60541,725—————
2018-09-21$24.80$24.92$24.68$24.801,224,350—————
2018-09-20$24.60$25.08$24.56$24.84546,900—————
2018-09-19$24.92$25.08$24.52$24.60546,650—————
2018-09-18$24.96$25.08$24.72$24.92391,650—————
2018-09-17$24.92$25.12$24.80$25.00503,650—————
2018-09-14$24.88$24.96$24.68$24.92395,425—————
2018-09-13$24.80$25.00$24.76$24.84357,275—————
2018-09-12$24.76$24.76$24.60$24.72238,575—————
2018-09-11$24.76$24.88$24.60$24.68470,000—————
2018-09-10$24.40$24.80$24.32$24.76417,150—————
2018-09-07$24.88$24.88$24.46$24.48269,675—————
2018-09-06$24.60$25.00$24.56$24.84634,100—————
2018-09-05$24.48$24.60$24.44$24.52487,750—————
2018-09-04$24.56$24.64$24.28$24.48307,900—————
2018-08-31$24.16$24.60$24.16$24.52529,725—————
2018-08-30$24.60$24.60$24.20$24.20332,700—————
2018-08-29$24.44$24.68$24.40$24.56554,525—————
2018-08-28$24.24$24.54$24.20$24.48437,450—————
2018-08-27$24.36$24.60$24.20$24.32568,375—————
2018-08-24$24.16$24.50$24.16$24.32294,375—————
2018-08-23$24.64$24.70$24.32$24.32596,525—————
2018-08-22$24.32$24.56$24.08$24.52360,000—————
2018-08-21$24.28$24.44$24.04$24.40313,250—————
2018-08-20$24.52$24.62$24.12$24.28393,725—————
2018-08-17$24.48$24.60$24.36$24.52334,550—————
2018-08-16$24.36$24.64$24.24$24.56566,100—————
2018-08-15$24.40$24.72$24.28$24.44496,350—————
2018-08-14$24.44$24.64$24.28$24.40742,450—————
2018-08-13$24.32$24.60$24.04$24.48455,575—————
2018-08-10$24.32$24.52$24.20$24.24449,575—————
2018-08-09$24.40$24.64$24.18$24.48327,675—————
2018-08-08$24.24$24.92$23.68$24.40538,575—————
2018-08-07$24.44$24.72$24.36$24.48495,775—————
2018-08-06$24.60$24.64$24.36$24.60246,450—————
2018-08-03$24.60$24.72$24.26$24.44280,500—————
2018-08-02$24.76$24.84$24.36$24.60458,475—————
2018-08-01$24.60$24.80$24.20$24.80596,725—————
2018-07-31$24.20$24.76$23.96$24.64670,425—————
2018-07-30$23.76$24.28$23.76$24.16749,225—————
2018-07-27$23.96$23.96$23.44$23.80343,200—————
2018-07-26$23.72$24.08$23.64$23.84534,275—————
2018-07-25$23.92$24.00$23.56$23.68601,125—————
2018-07-24$23.96$24.26$23.76$23.80677,425—————
2018-07-23$23.52$23.96$23.00$23.96619,350—————
2018-07-20$23.92$24.32$23.40$23.40804,100—————
2018-07-19$23.72$24.40$23.64$24.08822,500—————
2018-07-18$23.92$24.20$23.56$23.80502,725—————
2018-07-17$24.36$24.52$23.64$23.841,505,475—————
2018-07-16$24.76$24.84$24.12$24.32604,725—————
2018-07-13$25.24$25.24$24.72$24.76370,475—————
2018-07-12$25.20$25.24$24.88$25.08499,900—————
2018-07-11$25.40$25.60$25.08$25.20486,800—————
2018-07-10$25.84$25.96$25.36$25.56438,200—————
2018-07-09$26.00$26.16$25.60$25.84753,125—————
2018-07-06$25.88$26.40$25.56$26.00664,300—————
2018-07-05$25.24$25.72$25.04$25.68524,575—————
2018-07-03$24.76$25.52$24.58$25.36290,375—————
2018-07-02$24.96$25.24$24.24$24.68709,775—————
2018-06-29$24.72$25.40$24.48$24.96708,450—————
2018-06-28$24.80$24.98$24.08$24.801,162,075———$0.44—
2018-06-27$25.92$26.00$24.80$25.001,340,600—————
2018-06-26$26.12$28.72$25.74$25.881,614,350—————
2018-06-25$25.96$26.16$25.24$26.00611,975—————
2018-06-22$25.80$26.04$25.40$25.642,618,950—————
2018-06-21$24.88$25.76$24.80$25.681,236,400—————
2018-06-20$24.92$25.30$24.80$24.921,042,375—————
2018-06-19$24.96$25.32$24.76$25.001,949,625—————
2018-06-18$24.44$25.00$24.40$24.922,373,725—————
2018-06-15$24.36$24.76$24.20$24.686,308,375—————
2018-06-14$24.24$24.44$24.04$24.361,433,600—————
2018-06-13$24.52$24.56$23.84$24.241,811,875—————
2018-06-12$23.88$24.68$23.88$24.401,780,025—————
2018-06-11$23.16$23.88$23.12$23.881,535,525—————
2018-06-08$23.20$23.52$23.14$23.281,737,300—————
2018-06-07$23.44$23.58$23.12$23.321,795,475—————
2018-06-06$23.68$23.80$23.36$23.441,428,725—————
2018-06-05$24.60$24.64$23.74$23.801,837,775—————
2018-06-04$24.20$24.92$23.64$24.481,753,850—————
2018-06-01$23.80$24.34$23.16$24.162,034,550—————
2018-05-31$23.76$23.88$23.28$23.568,279,725—————
2018-05-30$23.84$24.04$23.44$23.801,178,550—————
2018-05-29$23.44$23.92$23.40$23.881,572,525—————
2018-05-25$23.56$24.04$23.50$23.52903,775—————
2018-05-24$23.36$23.72$23.32$23.561,221,425—————
2018-05-23$23.12$23.68$23.06$23.241,577,650—————
2018-05-22$23.40$23.48$23.04$23.121,554,375—————
2018-05-21$23.28$23.84$23.00$23.481,953,325—————
2018-05-18$23.60$23.88$23.08$23.201,715,150—————
2018-05-17$23.92$24.16$23.32$23.642,049,500—————
2018-05-16$24.04$24.16$23.84$24.001,148,300—————
2018-05-15$24.24$24.52$23.88$24.002,263,800—————
2018-05-14$24.68$24.72$23.88$24.201,739,300—————
2018-05-11$24.28$25.20$24.12$24.722,471,125—————
2018-05-10$26.72$26.88$23.12$24.125,817,700—————
2018-05-09$24.92$25.40$24.78$25.401,533,650—————
2018-05-08$25.16$25.48$24.84$24.961,646,325—————
2018-05-07$25.00$25.24$24.72$25.161,121,425—————
2018-05-04$24.56$25.08$24.40$25.041,387,725—————
2018-05-03$24.84$25.16$24.48$24.561,480,400—————
2018-05-02$24.60$25.30$24.44$24.962,408,700—————
2018-05-01$24.52$24.84$24.08$24.601,805,725—————
2018-04-30$24.72$24.94$24.32$24.441,254,300—————
2018-04-27$24.52$25.16$24.40$24.642,541,775—————
2018-04-26$24.08$24.84$23.96$24.522,604,525—————
2018-04-25$23.80$24.36$23.70$24.084,111,300—————
2018-04-24$22.92$24.24$22.92$23.763,405,100—————
2018-04-23$22.68$23.06$22.62$22.922,436,350—————
2018-04-20$22.68$22.92$22.60$22.721,448,675—————
2018-04-19$22.60$23.00$22.52$22.761,790,650—————
2018-04-18$23.00$23.26$22.60$22.601,419,700—————
2018-04-17$22.80$23.40$22.66$22.961,310,300—————
2018-04-16$22.52$22.88$22.40$22.721,512,600—————
2018-04-13$22.40$22.72$22.04$22.401,249,900—————
2018-04-12$22.96$23.22$22.30$22.321,434,525—————
2018-04-11$22.16$23.08$22.16$22.881,454,825—————
2018-04-10$22.08$22.50$21.96$22.321,229,550—————
2018-04-09$22.40$22.56$21.88$21.921,432,025—————
2018-04-06$22.24$22.56$22.16$22.361,442,450—————
2018-04-05$22.44$22.68$22.24$22.321,376,900—————
2018-04-04$22.12$22.56$22.08$22.401,675,600—————
2018-04-03$22.40$22.76$22.16$22.362,200,625—————
2018-04-02$22.44$22.66$22.04$22.202,051,125—————
2018-03-29$22.68$22.84$22.32$22.483,192,325—————
2018-03-28$22.12$23.06$22.04$22.643,069,400———$0.44—
2018-03-27$22.60$23.14$22.40$22.482,622,425—————
2018-03-26$22.12$22.70$22.12$22.482,646,275—————
2018-03-23$22.64$23.12$22.00$22.002,713,850—————
2018-03-22$22.80$23.44$22.48$22.603,060,100—————
2018-03-21$23.24$23.56$22.88$23.002,329,800—————
2018-03-20$23.64$23.72$23.10$23.322,756,700—————
2018-03-19$23.60$23.70$23.08$23.602,194,125—————
2018-03-16$24.24$24.28$23.36$23.762,798,000—————
2018-03-15$24.00$24.48$23.88$24.322,533,675—————
2018-03-14$23.80$24.12$23.64$24.042,012,300—————
2018-03-13$24.04$24.16$23.60$23.801,953,250—————
2018-03-12$23.92$24.16$23.84$23.961,520,800—————
2018-03-09$23.88$24.03$23.56$23.921,624,250—————
2018-03-08$24.12$24.20$23.64$23.881,927,100—————
2018-03-07$23.32$24.24$23.32$23.602,903,250—————
2018-03-06$23.76$24.08$23.04$23.444,184,350—————
2018-03-05$22.64$24.12$22.64$23.684,671,525—————
2018-03-02$23.60$24.32$22.60$22.764,878,000—————
2018-03-01$22.36$24.60$21.12$24.0017,228,525—————
2018-02-28$31.80$31.96$30.88$31.122,112,700—————
2018-02-27$32.00$32.28$31.36$31.522,067,400—————
2018-02-26$32.48$32.56$31.92$31.961,214,500—————
2018-02-23$31.80$32.44$31.80$32.241,697,200—————
2018-02-22$32.40$32.56$31.44$31.481,357,825—————
2018-02-21$32.92$33.22$32.12$32.16957,700—————
2018-02-20$33.60$33.92$32.96$33.00799,300—————
2018-02-16$33.44$34.28$33.44$33.60852,375—————
2018-02-15$33.48$33.88$33.40$33.60832,875—————
2018-02-14$33.80$34.04$33.04$33.201,540,975—————
2018-02-13$33.92$34.20$32.94$34.081,560,775—————
2018-02-12$33.68$34.32$32.48$34.001,611,275—————
2018-02-09$33.32$33.74$32.16$33.642,121,625—————
2018-02-08$34.80$35.04$33.00$33.042,469,000—————
2018-02-07$34.52$35.18$34.12$34.802,314,025—————
2018-02-06$34.32$34.84$33.86$34.482,605,575—————
2018-02-05$34.80$35.44$34.32$34.442,472,575—————
2018-02-02$35.60$35.76$34.36$34.962,357,900—————
2018-02-01$35.96$36.00$35.32$35.722,053,450—————
2018-01-31$36.88$37.50$35.16$35.922,704,825—————
2018-01-30$36.16$36.76$34.00$36.565,280,050—————
2018-01-29$37.40$37.44$36.16$36.282,389,375—————
2018-01-26$39.60$39.61$37.28$37.402,623,225—————
2018-01-25$39.48$39.84$39.08$39.601,671,800—————
2018-01-24$40.24$40.44$39.46$39.602,468,100—————
2018-01-23$40.76$40.98$40.36$40.441,996,125—————
2018-01-22$40.64$40.84$40.44$40.721,053,925—————
2018-01-19$41.12$41.20$40.40$40.56947,075—————
2018-01-18$41.04$41.44$40.88$40.92984,650—————
2018-01-17$41.60$41.72$40.88$41.241,735,900—————
2018-01-16$41.68$42.44$41.24$41.241,564,600—————
2018-01-12$42.68$42.84$41.40$41.443,232,500—————
2018-01-11$43.84$44.04$42.60$42.761,729,575—————
2018-01-10$43.96$44.04$43.60$43.80792,925—————
2018-01-09$43.84$44.44$43.60$43.96869,625—————
2018-01-08$43.96$44.00$43.44$43.80890,075—————
2018-01-05$44.32$44.40$43.82$43.96668,225—————
2018-01-04$44.16$44.64$43.80$43.921,049,225—————
2018-01-03$45.12$45.20$44.08$44.281,245,475—————
2018-01-02$45.96$46.36$45.36$45.481,027,550—————
2017-12-29$46.12$46.16$45.44$45.64798,450—————
2017-12-28$45.60$46.24$45.36$46.16893,800———$1.08—
2017-12-27$46.76$46.99$46.44$46.56709,800—————
2017-12-26$47.12$47.44$46.60$46.72503,800—————
2017-12-22$47.16$47.44$46.90$47.00473,725—————
2017-12-21$46.64$47.46$46.48$47.20672,625—————
2017-12-20$47.72$47.72$46.52$46.52898,300—————
2017-12-19$48.52$48.52$47.12$47.32816,700—————
2017-12-18$47.96$48.76$47.88$48.28951,475—————
2017-12-15$48.32$48.58$47.88$47.961,791,950—————
2017-12-14$48.84$49.08$48.16$48.321,043,500—————
2017-12-13$49.00$49.22$48.58$49.04732,550—————
2017-12-12$48.92$49.20$48.64$49.12578,075—————
2017-12-11$48.80$49.12$48.48$48.84630,525—————
2017-12-08$48.64$48.84$48.08$48.72691,400—————
2017-12-07$48.32$48.96$48.32$48.36820,125—————
2017-12-06$48.58$49.08$48.24$48.60948,175—————
2017-12-05$48.32$48.86$48.32$48.48638,025—————
2017-12-04$48.52$49.20$48.28$48.28733,550—————
2017-12-01$48.64$49.00$48.30$48.52611,975—————
2017-11-30$49.16$49.36$48.28$48.761,279,950—————
2017-11-29$48.60$49.36$48.52$49.20704,750—————
2017-11-28$48.88$49.20$48.20$48.48948,675—————
2017-11-27$49.80$49.96$48.84$48.88598,450—————
2017-11-24$49.44$50.16$49.36$49.80242,825—————
2017-11-22$48.84$49.74$48.84$49.44339,900—————
2017-11-21$48.64$49.20$48.38$48.92739,100—————
2017-11-20$48.76$49.22$48.52$48.64874,900—————
2017-11-17$49.60$49.96$48.74$48.84861,200—————
2017-11-16$49.60$49.66$49.20$49.52897,875—————
2017-11-15$49.60$50.40$49.40$49.52644,200—————
2017-11-14$50.52$50.52$49.42$49.84564,050—————
2017-11-13$50.40$50.98$50.32$50.40494,450—————
2017-11-10$50.16$50.82$50.04$50.28796,875—————
2017-11-09$49.20$51.00$49.12$50.84841,400—————
2017-11-08$49.36$49.92$49.24$49.40475,950—————
2017-11-07$49.60$50.20$49.34$49.44842,450—————
2017-11-06$49.60$49.96$49.28$49.68508,550—————
2017-11-03$49.40$49.76$49.36$49.52534,125—————
2017-11-02$49.48$49.87$49.18$49.48462,125—————
2017-11-01$49.04$50.08$49.04$49.36508,150—————
2017-10-31$49.96$50.08$48.50$49.121,135,825—————
2017-10-30$50.00$50.20$49.80$49.88565,975—————
2017-10-27$49.84$49.98$49.40$49.92422,825—————
2017-10-26$50.36$50.44$49.64$49.76529,675—————
2017-10-25$50.28$50.40$49.76$50.16566,425—————
2017-10-24$50.08$50.52$50.08$50.32484,950—————
2017-10-23$49.76$50.24$49.76$50.04492,575—————
2017-10-20$50.00$50.38$49.84$50.00427,675—————
2017-10-19$50.00$50.52$49.92$50.00354,425—————
2017-10-18$49.96$50.64$49.96$50.12462,050—————
2017-10-17$50.16$50.84$50.16$50.24456,450—————
2017-10-16$50.36$50.64$50.04$50.16466,175—————
2017-10-13$49.88$50.48$49.80$50.04463,075—————
2017-10-12$49.64$50.06$49.60$49.68641,350—————
2017-10-11$49.68$49.92$49.52$49.68601,675—————
2017-10-10$50.00$50.44$49.56$49.60558,125—————
2017-10-09$50.24$50.52$49.86$49.92390,650—————
2017-10-06$50.68$50.76$50.16$50.20367,025—————
2017-10-05$50.60$51.08$50.60$50.84421,550—————
2017-10-04$50.60$50.86$50.48$50.60480,650—————
2017-10-03$50.36$51.07$50.36$50.52575,800—————
2017-10-02$50.36$50.70$50.28$50.28589,175—————
2017-09-29$50.20$50.92$50.00$50.24939,700—————
2017-09-28$49.88$50.24$49.48$50.20829,425———$1.08—
2017-09-27$51.72$51.88$50.80$50.88933,600—————
2017-09-26$51.60$52.10$51.48$51.481,268,550—————
2017-09-25$51.56$51.84$51.56$51.64917,250—————
2017-09-22$51.60$51.86$51.48$51.56719,350—————
2017-09-21$51.88$52.04$51.60$51.60511,625—————
2017-09-20$51.60$51.96$51.48$51.761,202,475—————
2017-09-19$51.72$52.08$51.64$51.64480,525—————
2017-09-18$51.72$51.96$51.40$51.76450,975—————
2017-09-15$51.64$51.92$51.08$51.64775,075—————
2017-09-14$51.64$52.02$51.44$51.80623,675—————
2017-09-13$52.56$52.64$51.68$51.68833,275—————
2017-09-12$52.96$53.04$52.68$52.76712,675—————
2017-09-11$52.76$53.10$52.76$52.84600,800—————
2017-09-08$52.20$52.80$52.20$52.52766,675—————
2017-09-07$52.40$52.40$52.16$52.36492,825—————
2017-09-06$52.52$52.68$52.16$52.20767,275—————
2017-09-05$52.80$53.04$52.32$52.44736,175—————
2017-09-01$52.40$53.20$52.24$52.76428,425—————
2017-08-31$52.20$53.00$52.12$52.441,189,525—————
2017-08-30$51.08$52.44$51.08$52.001,195,750—————
2017-08-29$51.28$51.52$50.92$51.08539,100—————
2017-08-28$52.04$52.04$51.42$51.80422,625—————
2017-08-25$51.92$52.00$51.68$51.88246,175—————
2017-08-24$52.28$52.40$51.76$51.80382,500—————
2017-08-23$51.76$52.24$51.68$52.16458,000—————
2017-08-22$52.64$52.64$51.84$51.92924,875—————
2017-08-21$52.32$52.52$52.04$52.52455,725—————
2017-08-18$53.12$53.22$52.16$52.24650,950—————
2017-08-17$52.92$53.32$52.88$53.20713,225—————
2017-08-16$52.92$53.40$52.80$53.12915,225—————
2017-08-15$53.20$53.28$52.60$52.88811,950—————
2017-08-14$54.92$54.92$53.22$53.40777,400—————
2017-08-11$53.44$54.76$53.44$54.60947,600—————
2017-08-10$54.96$55.00$53.24$54.081,213,725—————
2017-08-09$57.56$57.60$54.64$55.441,575,175—————
2017-08-08$57.64$58.44$57.64$57.84917,150—————
2017-08-07$58.00$58.56$57.80$57.92812,150—————
2017-08-04$58.48$58.48$57.88$58.24696,125—————
2017-08-03$58.48$58.84$58.12$58.44736,425—————
2017-08-02$58.52$58.88$58.00$58.481,291,375—————
2017-08-01$58.76$58.84$58.40$58.52338,600—————
2017-07-31$58.80$58.84$58.16$58.56441,475—————
2017-07-28$58.08$58.68$58.08$58.64371,200—————
2017-07-27$58.64$58.84$57.96$58.361,037,775—————
2017-07-26$58.68$58.96$58.48$58.64487,400—————
2017-07-25$58.44$58.88$58.36$58.80670,025—————
2017-07-24$57.48$58.28$57.42$58.28671,850—————
2017-07-21$58.08$58.40$57.32$57.361,264,650—————
2017-07-20$58.80$58.92$58.00$58.041,044,600—————
2017-07-19$58.80$58.92$58.60$58.80784,825—————
2017-07-18$58.36$58.88$58.32$58.80627,775—————
2017-07-17$58.64$58.88$58.36$58.76526,725—————
2017-07-14$58.40$58.72$58.28$58.48749,700—————
2017-07-13$58.44$58.60$58.24$58.40625,400—————
2017-07-12$58.32$58.48$58.00$58.44760,575—————
2017-07-11$57.64$58.12$57.32$58.00868,775—————
2017-07-10$57.48$57.76$57.36$57.44752,675—————
2017-07-07$56.56$57.56$56.40$57.56584,850—————
2017-07-06$56.88$57.08$56.20$56.201,006,275—————
2017-07-05$56.80$57.32$56.80$57.08564,825—————
2017-07-03$56.36$56.90$56.36$56.80214,775—————
2017-06-30$56.24$56.48$55.96$56.36455,600—————
2017-06-29$56.00$56.40$55.28$55.88427,300—————
2017-06-28$55.96$56.28$55.60$55.92690,975———$1.08—
2017-06-27$57.76$57.96$56.96$57.00573,825—————
2017-06-26$58.20$58.44$57.56$57.64755,875—————
2017-06-23$58.08$58.12$57.64$58.002,047,375—————
2017-06-22$57.36$58.00$57.32$57.96732,025—————
2017-06-21$57.52$57.76$56.92$57.32651,100—————
2017-06-20$57.72$58.06$57.16$57.48693,100—————
2017-06-19$57.56$58.00$57.52$58.00558,475—————
2017-06-16$56.96$57.52$56.80$57.521,506,550—————
2017-06-15$56.40$56.76$56.24$56.76552,300—————
2017-06-14$56.72$57.06$56.28$56.681,066,775—————
2017-06-13$56.84$57.16$56.72$57.00556,625—————
2017-06-12$56.60$57.00$56.52$56.80824,525—————
2017-06-09$56.40$57.11$56.24$56.76480,675—————
2017-06-08$56.12$56.56$55.94$56.44471,450—————
2017-06-07$56.00$56.36$55.86$56.12814,750—————
2017-06-06$56.96$57.00$55.84$55.921,328,250—————
2017-06-05$57.60$57.68$56.60$56.64657,700—————
2017-06-02$57.28$57.94$57.00$57.561,301,525—————
2017-06-01$56.48$57.32$56.32$57.12994,850—————
2017-05-31$56.00$56.56$55.72$56.521,456,925—————
2017-05-30$56.28$56.40$55.74$56.00544,925—————
2017-05-26$56.52$56.64$56.08$56.32421,475—————
2017-05-25$56.44$56.94$56.04$56.52814,400—————
2017-05-24$55.52$56.36$55.28$56.28819,500—————
2017-05-23$55.00$55.44$54.80$55.44660,675—————
2017-05-22$53.96$55.00$53.88$54.88734,450—————
2017-05-19$53.92$54.24$53.62$53.84642,150—————
2017-05-18$53.88$54.44$53.56$53.801,210,475—————
2017-05-17$53.64$54.00$52.80$53.921,413,625—————
2017-05-16$53.24$53.82$53.24$53.76742,850—————
2017-05-15$52.76$53.84$52.76$53.361,420,875—————
2017-05-12$52.40$52.84$52.12$52.56579,475—————
2017-05-11$51.40$52.64$51.40$52.32837,150—————
2017-05-10$51.28$53.12$50.36$51.601,087,550—————
2017-05-09$52.16$52.80$52.16$52.56914,150—————
2017-05-08$52.48$52.56$51.52$52.281,384,875—————
2017-05-05$51.32$52.64$51.28$52.60593,450—————
2017-05-04$51.92$51.92$50.32$51.48863,250—————
2017-05-03$52.52$52.52$51.56$51.68470,100—————
2017-05-02$52.56$52.88$51.86$52.40596,725—————
2017-05-01$52.36$52.96$52.28$52.84602,025—————
2017-04-28$52.52$52.64$52.04$52.28678,075—————
2017-04-27$52.04$52.68$52.00$52.56626,625—————
2017-04-26$52.28$52.44$52.00$52.08557,175—————
2017-04-25$52.32$52.68$52.28$52.32565,725—————
2017-04-24$52.64$52.64$52.10$52.28824,400—————
2017-04-21$52.40$52.60$52.16$52.20385,575—————
2017-04-20$52.16$52.80$52.04$52.56640,050—————
2017-04-19$52.40$53.12$52.04$52.241,010,150—————
2017-04-18$52.20$52.60$52.12$52.52406,550—————
2017-04-17$51.80$52.52$51.62$52.32844,975—————
2017-04-13$51.08$51.68$51.00$51.52510,050—————
2017-04-12$51.40$51.88$51.08$51.08655,175—————
2017-04-11$51.16$51.64$50.94$51.36875,825—————
2017-04-10$51.08$51.64$50.84$51.24872,075—————
2017-04-07$50.80$51.12$50.08$50.881,569,350—————
2017-04-06$51.00$51.20$50.10$50.603,025,000—————
2017-04-05$52.44$53.32$52.08$52.123,471,450—————
2017-04-04$51.92$52.44$51.48$52.40784,775—————
2017-04-03$51.80$52.28$51.60$51.88661,475—————
2017-03-31$51.68$52.16$51.56$51.64720,425—————
2017-03-30$51.68$52.36$51.64$52.00492,800—————
2017-03-29$51.20$51.88$51.08$51.48316,950———$1.08—
2017-03-28$51.48$52.56$51.44$52.32641,300—————
2017-03-27$51.64$52.20$51.60$51.80419,500—————
2017-03-24$51.96$52.52$51.76$52.08424,700—————
2017-03-23$52.24$52.40$51.72$51.72494,125—————
2017-03-22$51.60$52.46$51.20$52.24652,650—————
2017-03-21$52.00$52.60$51.60$51.60696,750—————
2017-03-20$52.32$52.70$51.92$51.96481,875—————
2017-03-17$52.52$53.00$52.28$52.40991,550—————
2017-03-16$53.08$53.60$52.52$52.52589,050—————
2017-03-15$52.60$53.60$52.44$53.12657,175—————
2017-03-14$52.40$52.76$52.04$52.52340,325—————
2017-03-13$52.40$53.36$52.24$52.64551,350—————
2017-03-10$51.92$53.04$51.92$52.44771,575—————
2017-03-09$53.88$54.04$51.32$51.921,313,950—————
2017-03-08$55.00$55.20$53.84$53.88794,550—————
2017-03-07$55.48$55.60$54.92$54.96737,200—————
2017-03-06$54.88$55.48$54.56$55.44782,650—————
2017-03-03$54.72$55.32$53.80$55.281,459,500—————
2017-03-02$56.04$56.96$54.88$55.001,314,825—————
2017-03-01$56.32$56.72$53.68$56.642,911,250—————
2017-02-28$57.76$58.80$57.36$58.723,044,175—————
2017-02-27$56.72$57.76$56.44$57.76647,300—————
2017-02-24$56.88$57.08$56.48$57.08732,300—————
2017-02-23$57.00$57.00$55.52$56.88920,150—————
2017-02-22$56.88$57.12$56.32$57.08843,850—————
2017-02-21$56.40$57.00$56.04$56.92523,775—————
2017-02-17$56.84$56.96$56.28$56.56699,675—————
2017-02-16$57.16$57.40$56.68$56.92372,550—————
2017-02-15$57.24$57.48$56.40$57.40694,700—————
2017-02-14$57.68$58.28$57.36$57.56517,425—————
2017-02-13$57.80$58.38$57.68$58.00473,725—————
2017-02-10$57.84$58.00$57.20$58.00673,175—————
2017-02-09$58.24$58.56$57.76$57.92611,175—————
2017-02-08$58.04$58.40$57.52$58.24511,325—————
2017-02-07$57.80$58.56$57.52$58.36712,925—————
2017-02-06$57.20$57.80$56.80$57.80491,500—————
2017-02-03$57.20$57.76$57.08$57.36438,450—————
2017-02-02$56.56$57.28$56.32$56.80704,525—————
2017-02-01$55.36$56.76$55.20$56.56608,525—————
2017-01-31$55.16$55.84$54.84$55.68893,400—————
2017-01-30$56.00$56.16$55.12$55.40600,975—————
2017-01-27$56.56$56.96$56.16$56.56610,075—————
2017-01-26$56.64$57.00$56.04$56.48710,425—————
2017-01-25$58.00$58.16$56.60$56.88922,125—————
2017-01-24$56.80$58.24$56.76$58.001,210,050—————
2017-01-23$55.32$56.60$54.76$56.481,263,350—————
2017-01-20$55.64$55.72$54.84$55.28904,575—————
2017-01-19$56.12$56.18$55.16$55.681,340,500—————
2017-01-18$56.76$57.00$55.12$56.401,776,800—————
2017-01-17$58.28$58.68$56.76$57.002,322,425—————
2017-01-13$58.40$59.68$57.76$58.521,959,575—————
2017-01-12$58.04$59.20$57.44$57.682,683,400—————
2017-01-11$59.88$59.88$56.00$57.7612,627,125———$4.64—
2017-01-10$62.84$64.04$62.24$63.365,451,600—————
2017-01-09$63.36$64.30$62.68$62.76855,550—————
2017-01-06$63.28$63.78$62.80$63.56477,875—————
2017-01-05$63.72$64.34$62.88$63.44636,900—————
2017-01-04$62.84$64.16$62.60$64.001,068,175—————
2017-01-03$60.20$63.52$59.92$63.441,626,900—————
2016-12-30$59.88$59.92$58.98$59.68617,450—————
2016-12-29$58.96$59.64$57.92$59.56683,975—————
2016-12-28$60.00$60.16$59.04$59.24589,775—————
2016-12-27$60.28$60.44$59.58$59.76506,875—————
2016-12-23$58.80$60.48$58.80$60.08764,825—————
2016-12-22$59.92$60.00$58.40$58.72511,125—————
2016-12-21$59.56$60.88$59.56$60.12537,525—————
2016-12-20$59.32$59.80$59.24$59.36216,025—————
2016-12-19$59.24$59.64$58.98$59.40231,500—————
2016-12-16$58.04$59.74$58.00$59.24653,925—————
2016-12-15$58.20$58.34$57.48$57.68291,475—————
2016-12-14$58.60$59.00$57.72$58.12600,300—————
2016-12-13$60.04$60.44$58.44$58.68588,800—————
2016-12-12$60.32$60.68$59.40$59.96187,800—————
2016-12-09$60.12$60.84$59.92$60.48401,775—————
2016-12-08$60.00$60.16$59.76$60.00361,750—————
2016-12-07$59.44$60.36$59.06$60.24546,650—————
2016-12-06$59.28$59.44$58.36$59.32513,925—————
2016-12-05$59.00$60.00$59.00$60.00243,825—————
2016-12-02$58.60$59.52$58.36$58.52291,450—————
2016-12-01$59.08$59.24$58.12$58.40321,300—————
2016-11-30$59.52$59.80$58.32$59.04374,500—————
2016-11-29$59.64$60.36$59.52$59.52470,475—————
2016-11-28$59.72$60.00$59.38$59.881,019,425—————
2016-11-25$58.44$59.76$58.44$59.76187,150—————
2016-11-23$58.80$58.80$58.08$58.36467,275—————
2016-11-22$58.00$59.16$57.92$58.88360,100—————
2016-11-21$56.64$57.72$56.64$57.64614,825—————
2016-11-18$57.04$57.04$56.32$56.52350,250—————
2016-11-17$56.40$56.92$56.12$56.80483,775—————
2016-11-16$55.12$56.42$54.78$56.24459,750—————
2016-11-15$54.32$55.84$54.20$55.52769,025—————
2016-11-14$55.32$55.64$54.00$54.28515,800—————
2016-11-11$54.16$55.44$54.12$55.20424,750—————
2016-11-10$54.68$54.80$52.96$54.16869,850—————
2016-11-09$55.36$55.48$53.80$54.041,254,850———$0.40—
2016-11-08$56.80$56.92$55.20$56.48995,500—————
2016-11-07$56.60$56.80$56.04$56.80663,475—————
2016-11-04$54.88$56.04$54.52$55.68487,400—————
2016-11-03$54.72$55.00$54.32$54.80390,300—————
2016-11-02$54.44$54.76$53.74$54.48415,850—————
2016-11-01$54.84$54.92$53.76$54.44526,100—————
2016-10-31$54.60$55.24$53.80$54.80541,975—————
2016-10-28$54.76$55.56$54.08$54.44787,425—————
2016-10-27$57.16$57.16$54.92$55.00653,700—————
2016-10-26$56.60$57.32$56.28$56.961,146,575—————
2016-10-25$56.28$57.16$55.88$56.84688,100—————
2016-10-24$56.60$57.20$56.36$56.52688,450—————
2016-10-21$55.32$56.60$55.12$56.241,171,925—————
2016-10-20$54.80$55.28$54.38$55.12756,125—————
2016-10-19$54.68$55.20$54.60$54.72662,425—————
2016-10-18$53.20$55.12$53.00$54.601,032,225—————
2016-10-17$51.20$52.80$51.20$52.60788,900—————
2016-10-14$51.24$51.52$50.56$51.04523,975—————
2016-10-13$50.80$51.48$50.64$51.32222,400—————
2016-10-12$50.88$51.48$50.52$51.16241,600—————
2016-10-11$51.16$51.60$50.84$50.92381,125—————
2016-10-10$51.28$51.56$50.90$51.24464,825—————
2016-10-07$52.12$52.24$50.76$51.04565,575—————
2016-10-06$51.32$52.30$51.12$52.08395,775—————
2016-10-05$51.20$51.90$51.04$51.68484,200—————
2016-10-04$51.20$51.72$50.88$51.16362,700—————
2016-10-03$51.36$51.72$50.66$51.32362,300—————
2016-09-30$51.20$51.88$50.48$51.72613,775—————
2016-09-29$51.68$52.00$50.64$50.64396,975—————
2016-09-28$50.88$51.84$49.88$51.84593,225—————
2016-09-27$50.00$50.80$49.64$50.68531,075—————
2016-09-26$49.56$50.38$49.16$50.24417,025—————
2016-09-23$49.88$50.44$49.44$49.64173,850—————
2016-09-22$50.24$50.56$49.84$50.28352,425—————
2016-09-21$50.04$50.44$49.32$50.00474,225—————
2016-09-20$49.52$50.32$49.40$49.84543,525—————
2016-09-19$49.08$49.64$48.64$49.52588,475—————
2016-09-16$48.72$49.00$48.40$48.64468,450—————
2016-09-15$48.60$49.40$48.20$49.28403,800—————
2016-09-14$48.44$48.80$47.98$48.64405,475—————
2016-09-13$49.04$49.64$48.08$48.28364,900—————
2016-09-12$48.32$49.80$47.84$49.60368,025—————
2016-09-09$51.16$51.28$48.60$48.80361,100—————
2016-09-08$52.28$52.36$51.48$51.52323,400—————
2016-09-07$51.32$52.60$51.28$52.441,014,650—————
2016-09-06$50.56$51.52$50.44$51.20540,550—————
2016-09-02$50.00$50.60$49.84$50.60263,625—————
2016-09-01$49.84$50.04$49.32$49.64322,775—————
2016-08-31$49.08$50.24$48.88$49.72874,850—————
2016-08-30$48.04$48.96$48.04$48.96203,200—————
2016-08-29$48.04$48.40$47.80$48.24193,550—————
2016-08-26$48.12$48.64$47.56$47.80367,950—————
2016-08-25$47.88$48.08$47.56$47.88322,125—————
2016-08-24$48.44$48.76$47.92$48.08472,725—————
2016-08-23$47.76$48.72$47.64$48.60579,925—————
2016-08-22$48.16$48.20$47.20$47.28484,925—————
2016-08-19$49.00$49.04$47.96$48.36277,650—————
2016-08-18$48.60$49.32$48.60$49.20349,175—————
2016-08-17$48.40$48.72$48.16$48.68318,875—————
2016-08-16$48.60$48.68$48.00$48.44269,100—————
2016-08-15$48.08$48.64$47.80$48.60414,425—————
2016-08-12$47.72$48.40$47.60$47.60236,150—————
2016-08-11$47.32$48.28$47.04$47.84276,325———$0.40—
2016-08-10$47.96$48.26$47.60$48.12334,825—————
2016-08-09$48.16$48.60$47.76$47.96544,850—————
2016-08-08$48.28$48.80$47.78$48.00399,225—————
2016-08-05$47.52$48.60$47.52$48.12384,750—————
2016-08-04$47.36$48.24$46.76$47.56687,400—————
2016-08-03$46.60$48.16$46.52$47.96369,675—————
2016-08-02$47.12$47.36$46.12$46.64325,550—————
2016-08-01$47.28$47.88$46.96$47.36301,250—————
2016-07-29$47.08$47.80$46.72$47.44458,700—————
2016-07-28$46.16$47.16$45.92$47.16205,475—————
2016-07-27$46.12$46.60$45.76$46.36386,050—————
2016-07-26$46.16$46.50$45.68$45.76290,350—————
2016-07-25$46.16$46.48$45.92$46.20440,425—————
2016-07-22$46.20$46.40$45.84$46.08316,675—————
2016-07-21$46.00$46.56$45.92$46.04326,400—————
2016-07-20$46.00$46.24$45.52$45.96251,775—————
2016-07-19$45.60$45.93$45.20$45.72296,425—————
2016-07-18$45.00$46.24$44.80$45.92741,250—————
2016-07-15$45.28$45.48$44.58$44.921,013,825—————
2016-07-14$44.96$45.32$44.32$45.081,121,950—————
2016-07-13$44.56$44.76$43.88$44.56222,550—————
2016-07-12$44.20$44.94$44.08$44.48405,925—————
2016-07-11$42.20$43.92$42.20$43.84509,775—————
2016-07-08$41.00$42.56$40.96$41.92508,100—————
2016-07-07$40.48$40.96$39.92$40.60410,275—————
2016-07-06$39.48$40.92$38.80$40.40517,550—————
2016-07-05$40.60$41.00$39.12$39.64452,325—————
2016-07-01$40.72$41.72$40.72$40.80390,925—————
2016-06-30$40.56$40.92$39.80$40.84642,775—————
2016-06-29$40.92$41.20$40.16$40.52624,225—————
2016-06-28$40.80$41.26$39.88$40.321,397,125—————
2016-06-27$42.08$42.44$39.84$40.16674,500—————
2016-06-24$42.24$43.68$42.08$43.001,225,375—————
2016-06-23$44.20$44.52$43.48$43.92455,800—————
2016-06-22$44.64$44.64$43.52$43.56484,425—————
2016-06-21$45.28$45.28$44.16$44.40429,875—————
2016-06-20$45.64$45.72$44.88$45.00545,475—————
2016-06-17$45.40$46.36$44.62$44.96747,950—————
2016-06-16$44.52$45.44$44.24$45.20659,250—————
2016-06-15$44.40$45.92$44.28$45.24764,650—————
2016-06-14$46.20$46.68$43.00$44.322,134,925—————
2016-06-13$48.00$48.72$46.12$46.48794,975—————
2016-06-10$49.36$49.36$48.40$48.48725,050—————
2016-06-09$49.28$49.92$49.24$49.88604,075—————
2016-06-08$49.00$50.04$48.72$49.84690,625—————
2016-06-07$47.32$49.76$47.32$49.08836,900—————
2016-06-06$48.08$48.16$47.12$47.24790,875—————
2016-06-03$52.04$52.08$45.80$47.561,498,175—————
2016-06-02$48.24$49.42$47.76$49.24432,525—————
2016-06-01$48.80$49.52$47.48$48.68413,450—————
2016-05-31$49.72$50.32$49.40$50.04528,350—————
2016-05-27$48.80$50.06$48.60$49.84271,550—————
2016-05-26$49.00$49.24$48.08$48.76155,950—————
2016-05-25$47.96$49.18$47.40$48.96166,625—————
2016-05-24$47.36$48.00$46.84$47.80223,950—————
2016-05-23$46.64$47.28$46.16$47.16241,025—————
2016-05-20$46.48$47.32$45.96$46.64204,350—————
2016-05-19$46.76$47.00$45.40$46.28519,200—————
2016-05-18$46.60$47.92$46.60$47.28262,275—————
2016-05-17$46.68$47.48$46.12$46.76295,725—————
2016-05-16$46.92$47.84$46.76$46.80178,200—————
2016-05-13$48.20$49.24$46.80$46.92352,750—————
2016-05-12$49.16$49.56$47.36$48.48403,350———$0.40—
2016-05-11$51.20$51.23$49.52$49.56374,350—————
2016-05-10$51.88$54.52$50.22$51.28438,225—————
2016-05-09$51.04$51.92$49.64$51.68947,125—————
2016-05-06$47.44$48.28$46.88$48.08592,775—————
2016-05-05$48.52$48.52$47.08$47.60264,100—————
2016-05-04$48.40$49.00$47.92$48.20190,900—————
2016-05-03$48.76$49.16$47.72$48.84205,200—————
2016-05-02$49.64$50.16$49.00$49.52279,750—————
2016-04-29$48.92$49.76$48.60$49.76213,850—————
2016-04-28$50.36$50.68$49.08$49.08320,450—————
2016-04-27$50.64$51.36$50.36$50.88207,925—————
2016-04-26$50.68$51.08$50.16$50.72235,275—————
2016-04-25$51.24$51.24$49.56$50.56417,775—————
2016-04-22$51.20$52.40$50.82$51.60296,425—————
2016-04-21$51.60$51.72$50.92$51.00226,525—————
2016-04-20$51.04$51.56$50.32$51.40548,750—————
2016-04-19$50.40$51.00$50.12$50.96366,175—————
2016-04-18$49.12$50.36$48.88$50.12208,800—————
2016-04-15$49.80$50.12$49.40$49.44326,275—————
2016-04-14$48.96$50.56$48.64$49.96469,275—————
2016-04-13$48.68$49.12$48.32$48.92300,775—————
2016-04-12$47.76$48.22$47.12$48.12280,800—————
2016-04-11$47.68$48.44$46.64$47.60241,675—————
2016-04-08$47.76$48.16$47.36$47.52434,425—————
2016-04-07$47.04$47.44$46.36$47.12416,375—————
2016-04-06$47.08$49.98$46.60$47.56953,750—————
2016-04-05$45.80$46.04$44.96$45.28254,675—————
2016-04-04$46.88$47.24$46.04$46.24201,175—————
2016-04-01$44.88$47.04$44.40$46.96245,050—————
2016-03-31$45.12$45.76$44.56$45.40274,950—————
2016-03-30$45.92$46.24$44.96$45.12259,950—————
2016-03-29$44.12$45.96$43.56$45.72258,700—————
2016-03-28$44.80$44.96$44.24$44.40136,575—————
2016-03-24$45.56$45.56$44.16$44.84229,200—————
2016-03-23$47.44$47.76$45.52$45.84480,150—————
2016-03-22$47.60$47.80$47.12$47.80420,125—————
2016-03-21$46.36$48.04$46.36$47.80551,625—————
2016-03-18$47.00$47.08$45.72$46.64382,150—————
2016-03-17$45.60$47.12$45.08$46.64391,450—————
2016-03-16$44.08$46.36$44.08$45.36316,575—————
2016-03-15$44.72$45.48$43.80$44.76332,200—————
2016-03-14$45.24$46.20$44.36$45.48269,550—————
2016-03-11$44.92$46.60$44.32$45.48511,825—————
2016-03-10$42.36$44.48$41.36$44.20714,400—————
2016-03-09$41.84$43.56$41.23$42.04396,325—————
2016-03-08$43.88$44.20$41.68$41.76584,050—————
2016-03-07$43.76$44.64$43.72$44.24928,950—————
2016-03-04$45.76$46.00$43.56$43.921,277,975—————
2016-03-03$43.40$46.76$43.40$45.522,159,575———$0.40—
2016-03-02$43.04$44.00$42.56$43.68391,475—————
2016-03-01$44.00$44.14$42.20$43.04927,775—————
2016-02-29$44.64$44.96$43.04$43.72556,275—————
2016-02-26$46.88$46.92$44.44$44.68465,000—————
2016-02-25$44.92$48.20$44.56$46.24745,000—————
2016-02-24$42.04$43.60$41.44$43.40446,075—————
2016-02-23$43.00$43.44$42.08$42.84270,475—————
2016-02-22$43.00$43.56$42.20$43.20381,925—————
2016-02-19$41.72$42.86$40.68$42.44369,150—————
2016-02-18$42.08$42.52$40.96$42.20415,625—————
2016-02-17$40.32$42.16$40.32$41.84631,575—————
2016-02-16$39.76$40.92$38.38$39.76324,950—————
2016-02-12$37.88$39.12$36.68$39.12540,525—————
2016-02-11$37.52$38.08$36.72$37.24821,775—————
2016-02-10$37.68$39.60$36.96$38.52522,325—————
2016-02-09$39.72$40.44$36.80$37.401,222,200—————
2016-02-08$43.00$43.24$39.54$40.64549,375—————
2016-02-05$44.44$44.52$43.68$43.92546,750—————
2016-02-04$43.56$45.20$43.56$44.60672,000—————
2016-02-03$43.60$44.48$41.92$44.00525,850—————
2016-02-02$44.36$44.40$42.76$43.28391,950—————
2016-02-01$45.84$46.04$44.40$45.12509,525—————
2016-01-29$46.84$47.56$45.76$46.16394,000—————
2016-01-28$46.76$47.28$45.02$46.32390,900—————
2016-01-27$45.56$47.80$45.48$46.36392,975—————
2016-01-26$46.04$47.32$45.12$46.80466,625—————
2016-01-25$45.12$46.72$44.60$46.04831,475—————
2016-01-22$43.80$47.52$43.52$45.601,702,125—————
2016-01-21$44.08$45.94$42.28$42.721,351,950—————
2016-01-20$43.16$44.72$40.08$43.921,060,300—————
2016-01-19$44.60$45.34$43.40$44.361,206,525—————
2016-01-15$42.76$44.72$42.76$44.001,066,075—————
2016-01-14$43.52$45.28$42.00$45.04960,775—————
2016-01-13$45.88$46.24$41.28$43.441,718,725—————
2016-01-12$46.52$46.72$44.21$46.001,078,975—————
2016-01-11$45.52$48.56$44.68$46.362,068,725—————
2016-01-08$44.00$44.40$41.64$41.84643,175—————
2016-01-07$45.28$45.36$43.32$43.44551,300—————
2016-01-06$47.44$47.48$45.80$46.24273,025—————
2016-01-05$48.40$49.32$47.92$48.20439,200—————
2016-01-04$47.84$48.48$46.40$48.32493,000—————
2015-12-31$47.72$48.88$47.32$48.56279,075—————
2015-12-30$48.68$48.96$47.68$47.88289,200—————
2015-12-29$49.28$49.56$48.56$49.00279,575—————
2015-12-28$49.76$50.04$48.00$49.12293,175—————
2015-12-24$49.88$50.92$49.88$50.12288,500—————
2015-12-23$48.04$50.16$47.84$49.92373,675—————
2015-12-22$47.08$48.04$46.60$47.88275,300—————
2015-12-21$46.76$47.40$46.00$47.00344,850—————
2015-12-18$45.84$47.24$45.72$46.52822,375—————
2015-12-17$44.40$47.20$44.32$46.08809,425—————
2015-12-16$43.56$44.40$42.96$44.08989,925—————
2015-12-15$42.76$44.36$42.72$43.20975,000—————
2015-12-14$46.24$46.60$42.32$42.441,247,875—————
2015-12-11$47.40$47.80$46.00$46.20839,175—————
2015-12-10$48.48$49.16$47.88$48.001,033,975—————
2015-12-09$47.76$49.12$47.76$48.52685,425—————
2015-12-08$48.40$48.72$47.54$47.96708,925—————
2015-12-07$49.52$50.00$48.52$48.72929,425—————
2015-12-04$50.36$50.72$49.02$49.641,310,600—————
2015-12-03$52.96$53.24$50.16$50.20777,225—————
2015-12-02$53.80$53.80$52.40$52.84660,125—————
2015-12-01$54.64$55.12$53.64$53.72573,725—————
2015-11-30$55.12$55.56$54.04$54.40582,525—————
2015-11-27$55.60$56.24$55.00$55.04301,575—————
2015-11-25$53.92$55.84$53.92$55.48831,475—————
2015-11-24$54.68$54.88$54.04$54.12834,525—————
2015-11-23$54.56$55.44$53.44$54.80906,675—————
2015-11-20$54.52$55.12$54.40$54.44748,550—————
2015-11-19$54.76$55.28$54.14$54.44751,975—————
2015-11-18$54.36$55.60$54.00$54.681,156,975—————
2015-11-17$53.76$55.96$53.52$54.28694,200—————
2015-11-16$51.64$53.58$51.64$53.48599,575—————
2015-11-13$50.48$51.92$48.76$51.801,095,975—————
2015-11-12$52.52$53.10$50.76$50.80943,575———$0.40—
2015-11-11$53.84$54.10$53.18$53.56676,475—————
2015-11-10$56.00$57.44$52.76$53.681,244,125—————
2015-11-09$60.84$62.00$55.68$56.08786,475—————
2015-11-06$59.84$61.84$59.24$60.88618,075—————
2015-11-05$58.68$61.34$58.56$60.96552,450—————
2015-11-04$59.16$59.56$57.96$58.60575,350—————
2015-11-03$59.76$60.20$58.76$59.08499,725—————
2015-11-02$58.68$60.40$58.68$59.96661,525—————
2015-10-30$58.08$58.76$57.64$58.52255,550—————
2015-10-29$57.96$58.34$57.52$58.20423,925—————
2015-10-28$56.08$58.32$55.68$58.20251,150—————
2015-10-27$57.32$57.32$55.70$56.08260,450—————
2015-10-26$58.08$58.64$57.56$57.60182,375—————
2015-10-23$57.40$58.60$56.76$57.92343,850—————
2015-10-22$56.20$57.92$55.68$56.92282,400—————
2015-10-21$57.20$57.36$55.64$55.92295,075—————
2015-10-20$57.68$57.84$57.00$57.00304,200—————
2015-10-19$59.16$59.64$57.24$57.76321,675—————
2015-10-16$59.36$59.68$58.36$59.36273,275—————
2015-10-15$58.00$59.72$57.52$59.28703,775—————
2015-10-14$56.12$56.59$55.44$55.84227,675—————
2015-10-13$57.24$57.75$56.12$56.24333,875—————
2015-10-12$58.84$58.96$57.54$57.64241,500—————
2015-10-09$57.72$59.04$57.32$58.92617,875—————
2015-10-08$58.92$59.08$57.08$57.88478,675—————
2015-10-07$59.84$60.40$58.34$58.96676,225—————
2015-10-06$61.16$61.62$59.32$59.48395,825—————
2015-10-05$59.24$61.48$58.76$61.40375,800—————
2015-10-02$54.96$58.84$54.88$58.68481,700—————
2015-10-01$57.44$58.40$56.28$56.96517,375—————
2015-09-30$55.20$57.48$54.00$57.44695,000—————
2015-09-29$57.00$57.00$54.28$54.401,108,400—————
2015-09-28$62.16$62.16$56.20$56.761,049,250—————
2015-09-25$65.36$65.40$62.60$63.16565,850—————
2015-09-24$63.88$65.04$63.76$64.72212,225—————
2015-09-23$65.28$65.80$64.36$64.60405,100—————
2015-09-22$66.96$67.16$65.20$65.32387,725—————
2015-09-21$68.00$68.68$67.52$67.76159,275—————
2015-09-18$67.92$68.48$67.36$67.76362,775—————
2015-09-17$68.48$70.02$68.20$68.72282,275—————
2015-09-16$66.88$68.80$66.56$68.72243,650—————
2015-09-15$66.64$66.96$65.76$66.88185,200—————
2015-09-14$67.16$67.20$65.96$66.28243,125—————
2015-09-11$67.92$68.04$66.28$67.12195,275—————
2015-09-10$67.44$68.56$66.96$68.20306,500—————
2015-09-09$68.84$69.64$67.48$67.52464,000—————
2015-09-08$66.12$67.00$65.92$66.80246,475—————
2015-09-04$64.36$65.28$64.24$65.04363,425—————
2015-09-03$65.52$66.36$64.84$65.20473,725—————
2015-09-02$66.84$66.92$64.92$65.40306,650—————
2015-09-01$66.20$67.16$65.64$66.00508,125—————
2015-08-31$67.44$67.68$66.96$67.20290,225—————
2015-08-28$67.04$68.10$66.92$67.80366,150—————
2015-08-27$67.56$68.28$66.48$67.32478,325—————
2015-08-26$65.72$67.12$64.00$66.92718,800—————
2015-08-25$69.88$70.00$64.12$64.44895,925—————
2015-08-24$65.92$70.44$64.64$68.041,031,625—————
2015-08-21$70.60$72.08$68.96$69.16834,850—————
2015-08-20$73.96$74.12$71.00$71.12590,050—————
2015-08-19$75.40$75.40$74.24$74.48266,450—————
2015-08-18$75.04$75.76$75.00$75.68212,175—————
2015-08-17$73.72$75.24$73.52$75.20352,750—————
2015-08-14$74.00$74.16$73.16$73.88277,050—————
2015-08-13$73.92$75.16$73.24$73.96405,575———$0.40—
2015-08-12$74.16$74.80$72.28$74.48667,625—————
2015-08-11$74.88$75.80$74.08$74.60625,475—————
2015-08-10$75.16$75.72$73.48$75.28698,450—————
2015-08-07$77.12$77.16$74.40$75.08667,225—————
2015-08-06$72.88$77.60$72.88$77.48869,950—————
2015-08-05$74.96$75.80$74.48$74.56662,900—————
2015-08-04$74.12$75.20$74.12$74.72428,975—————
2015-08-03$73.20$74.28$72.44$74.16512,825—————
2015-07-31$72.80$73.88$72.52$73.28351,375—————
2015-07-30$71.52$72.68$70.80$72.44453,425—————
2015-07-29$70.52$71.84$70.00$71.52377,150—————
2015-07-28$70.52$70.68$69.76$70.52431,650—————
2015-07-27$71.00$71.32$70.04$70.28402,475—————
2015-07-24$71.80$71.84$70.60$71.28264,750—————
2015-07-23$72.68$73.12$71.12$71.56605,125—————
2015-07-22$72.48$73.08$71.72$72.64403,325—————
2015-07-21$73.00$73.38$72.36$72.96145,625—————
2015-07-20$74.40$74.88$72.88$73.12302,025—————
2015-07-17$74.72$74.72$73.68$74.44280,875—————
2015-07-16$74.92$75.20$73.80$74.56366,075—————
2015-07-15$75.88$75.88$74.36$74.56172,850—————
2015-07-14$75.00$75.88$74.84$75.72371,050—————
2015-07-13$74.32$75.12$73.96$75.00314,350—————
2015-07-10$74.36$74.36$73.08$73.64462,725—————
2015-07-09$74.12$74.88$72.62$73.40424,175—————
2015-07-08$74.00$74.76$72.88$73.36533,800—————
2015-07-07$72.00$74.56$70.16$74.48954,900—————
2015-07-06$73.00$73.32$70.68$72.00889,100—————
2015-07-02$73.16$73.68$72.08$73.56921,775—————
2015-07-01$74.60$75.00$72.72$73.081,003,925—————
2015-06-30$75.80$76.00$73.96$73.96628,850—————
2015-06-29$76.96$77.36$74.20$75.00775,725—————
2015-06-26$78.68$80.00$76.52$77.761,286,425—————
2015-06-25$80.32$80.80$78.04$78.24500,725—————
2015-06-24$80.20$80.48$79.24$79.88395,700—————
2015-06-23$80.40$81.44$79.94$80.16384,550—————
2015-06-22$81.80$82.16$80.68$81.24278,800—————
2015-06-19$82.08$82.24$80.68$81.16825,575—————
2015-06-18$81.56$82.98$81.36$82.08296,425—————
2015-06-17$81.44$82.36$80.84$81.36319,425—————
2015-06-16$80.12$81.56$80.12$81.20319,325—————
2015-06-15$80.96$81.48$79.96$80.08300,900—————
2015-06-12$82.00$82.44$81.16$81.24169,125—————
2015-06-11$82.28$82.68$81.32$82.20684,700—————
2015-06-10$81.52$82.64$81.32$82.00334,150—————
2015-06-09$81.44$82.24$79.88$81.36333,500—————
2015-06-08$82.88$83.52$81.36$81.40518,425—————
2015-06-05$83.92$84.04$82.60$83.00276,825—————
2015-06-04$84.16$84.16$82.96$83.88557,150—————
2015-06-03$86.12$86.32$84.36$84.40305,200—————
2015-06-02$87.20$87.72$85.96$86.04226,150—————
2015-06-01$87.56$87.75$86.36$87.52204,925—————
2015-05-29$86.76$88.04$86.23$87.52319,425—————
2015-05-28$86.12$86.52$85.24$86.12127,550—————
2015-05-27$85.72$86.82$84.80$86.20105,125—————
2015-05-26$85.20$86.16$84.76$85.68119,125—————
2015-05-22$85.20$85.92$84.60$85.52229,175—————
2015-05-21$86.40$86.92$85.20$85.40211,200—————
2015-05-20$86.72$86.96$85.72$86.08171,525—————
2015-05-19$87.64$87.96$86.56$86.72161,225—————
2015-05-18$86.40$87.60$86.40$87.52244,625—————
2015-05-15$87.04$87.40$86.28$86.68190,850—————
2015-05-14$85.92$87.28$85.52$87.24243,575———$0.40—
2015-05-13$86.24$86.80$84.84$86.04390,725—————
2015-05-12$86.72$86.72$85.18$85.92400,275—————
2015-05-11$88.00$88.44$87.16$87.36343,200—————
2015-05-08$86.08$90.60$86.00$88.28769,075—————
2015-05-07$85.20$86.24$84.87$85.56584,600—————
2015-05-06$84.44$86.32$83.80$85.52506,075—————
2015-05-05$85.52$86.08$83.76$84.20369,950—————
2015-05-04$85.88$86.32$85.40$85.68167,800—————
2015-05-01$83.40$86.20$83.40$85.72298,450—————
2015-04-30$85.68$86.68$83.80$84.12437,025—————
2015-04-29$85.88$86.78$85.56$86.04209,900—————
2015-04-28$85.60$86.56$85.20$86.16455,525—————
2015-04-27$87.16$87.64$85.72$86.16471,075—————
2015-04-24$86.16$86.68$85.52$86.32220,925—————
2015-04-23$85.20$86.88$84.80$86.16692,450—————
2015-04-22$84.44$85.48$84.32$85.24666,475—————
2015-04-21$82.92$85.00$82.92$84.28541,475—————
2015-04-20$82.76$84.00$82.00$82.56563,175—————
2015-04-17$82.68$84.00$80.48$80.84751,550—————
2015-04-16$78.56$82.28$78.20$81.801,612,200—————
2015-04-15$88.00$88.04$77.36$78.245,728,250—————
2015-04-14$85.48$92.88$82.08$89.802,654,000—————
2015-04-13$88.40$88.92$84.62$85.241,652,475—————
2015-04-10$91.28$91.63$86.80$88.961,997,325—————
2015-04-09$94.08$94.36$90.26$90.76704,225—————
2015-04-08$93.48$95.52$93.48$94.28407,525—————
2015-04-07$95.56$96.06$94.24$94.28240,875—————
2015-04-06$94.48$95.96$94.08$95.52153,250—————
2015-04-02$96.12$96.28$94.84$95.12376,350—————
2015-04-01$93.48$96.92$93.00$96.00482,150—————
2015-03-31$93.60$94.98$93.08$93.36298,400—————
2015-03-30$93.68$94.88$93.28$93.84193,425—————
2015-03-27$93.44$93.73$93.16$93.68164,350—————
2015-03-26$93.56$94.24$92.88$93.44208,325—————
2015-03-25$96.04$96.88$93.96$94.04191,800—————
2015-03-24$96.00$96.24$95.60$95.60201,450—————
2015-03-23$96.12$96.81$96.04$96.24179,125—————
2015-03-20$96.80$97.20$96.52$96.60560,150—————
2015-03-19$96.40$97.36$96.20$96.72190,150—————
2015-03-18$97.68$97.68$94.72$96.16340,900—————
2015-03-17$97.00$97.24$96.42$96.92130,900—————
2015-03-16$96.48$97.28$95.76$97.08251,325—————
2015-03-13$98.00$98.20$96.24$96.28104,575—————
2015-03-12$96.80$98.00$96.80$98.00116,575—————
2015-03-11$95.72$96.92$95.40$96.56100,400—————
2015-03-10$96.08$96.28$95.19$95.64168,600—————
2015-03-09$97.80$97.84$96.44$96.64234,200—————
2015-03-06$98.68$99.60$97.34$97.92160,575—————
2015-03-05$96.68$99.64$96.68$99.00480,150———$0.40—
2015-03-04$95.84$97.32$95.56$97.12341,175—————
2015-03-03$96.24$97.16$95.31$96.12242,725—————
2015-03-02$97.08$98.04$93.36$94.44537,875—————
2015-02-27$97.08$99.20$96.80$97.08562,775—————
2015-02-26$95.48$96.64$94.60$96.60576,525—————
2015-02-25$92.96$93.74$92.32$93.40268,150—————
2015-02-24$91.12$94.10$90.40$93.52220,175—————
2015-02-23$91.28$91.60$90.68$91.20131,050—————
2015-02-20$91.08$92.00$90.36$91.52106,875—————
2015-02-19$89.64$91.99$89.64$91.52142,350—————
2015-02-18$89.00$90.76$88.57$90.00211,425—————
2015-02-17$87.80$88.88$87.64$88.80108,825—————
2015-02-13$87.00$88.24$87.00$88.08168,175—————
2015-02-12$85.48$87.20$85.48$87.00272,875—————
2015-02-11$84.96$85.76$84.36$85.60202,050—————
2015-02-10$86.88$86.92$85.12$85.32156,775—————
2015-02-09$86.72$87.20$86.40$86.88148,950—————
2015-02-06$88.16$88.52$86.64$86.7695,075—————
2015-02-05$87.20$88.68$86.96$88.00245,875—————
2015-02-04$86.08$87.40$85.84$87.24170,950—————
2015-02-03$84.96$86.40$84.44$86.12120,800—————
2015-02-02$85.28$85.28$84.00$84.92115,525—————
2015-01-30$86.08$86.56$84.64$84.68201,800—————
2015-01-29$85.04$86.52$84.56$86.36137,975—————
2015-01-28$87.36$87.36$85.00$85.20190,400—————
2015-01-27$86.88$87.78$86.60$87.12155,000—————
2015-01-26$87.56$88.08$86.28$87.72207,500—————
2015-01-23$85.24$88.56$85.12$87.80257,300—————
2015-01-22$84.80$86.72$84.00$85.80236,100—————
2015-01-21$84.80$85.40$84.00$84.52136,050—————
2015-01-20$84.64$85.48$83.72$85.16162,375—————
2015-01-16$81.84$84.12$81.28$83.60268,075—————
2015-01-15$84.64$84.72$82.12$82.24229,600—————
2015-01-14$84.00$85.28$83.20$84.60282,625—————
2015-01-13$86.20$87.58$84.32$85.16149,075—————
2015-01-12$86.44$86.80$84.20$85.76203,900—————
2015-01-09$85.68$87.12$83.68$86.48264,075—————
2015-01-08$85.60$86.60$85.20$85.64135,300—————
2015-01-07$85.96$85.96$84.44$85.44224,050—————
2015-01-06$87.20$87.80$84.68$85.36315,875—————
2015-01-05$89.68$90.16$86.20$87.40350,900—————
2015-01-02$90.28$91.16$89.26$90.24305,125—————
2014-12-31$89.80$90.76$89.24$90.28118,950—————
2014-12-30$90.72$91.60$89.34$89.92132,625—————
2014-12-29$89.52$91.00$89.52$90.64126,450—————
2014-12-26$89.48$90.60$89.48$89.9679,700—————
2014-12-24$88.96$89.72$88.32$89.5244,700—————
2014-12-23$88.00$89.40$88.00$88.92108,875—————
2014-12-22$87.20$88.00$87.04$87.40117,350—————
2014-12-19$88.20$88.20$85.76$87.04454,600—————
2014-12-18$85.80$88.08$85.56$87.96217,475—————
2014-12-17$81.20$85.44$80.80$84.32369,550—————
2014-12-16$82.28$83.56$81.24$81.28283,850—————
2014-12-15$83.84$84.16$82.28$82.64142,300—————
2014-12-12$83.60$84.52$82.92$83.04164,350—————
2014-12-11$84.40$85.88$83.72$84.0095,875—————
2014-12-10$86.08$86.52$83.96$84.16147,500—————
2014-12-09$84.00$86.12$82.92$86.00181,200—————
2014-12-08$85.88$86.48$84.44$84.80127,575—————
2014-12-05$85.60$86.24$84.80$86.08190,325—————
2014-12-04$84.08$85.96$83.84$85.52349,850—————
2014-12-03$83.84$84.48$82.28$83.00237,725—————
2014-12-02$81.80$83.92$81.72$83.52137,800—————
2014-12-01$83.32$83.96$81.16$81.80266,725—————
2014-11-28$84.60$84.60$83.60$83.8052,450—————
2014-11-26$84.84$84.96$83.84$84.7289,925—————
2014-11-25$84.68$85.32$83.20$84.72122,050—————
2014-11-24$83.20$85.00$82.92$84.88108,975—————
2014-11-21$84.40$84.40$83.28$83.40109,150—————
2014-11-20$83.72$84.72$82.60$83.32107,125—————
2014-11-19$85.68$86.00$83.52$83.96188,050—————
2014-11-18$84.20$86.02$84.00$85.68410,275—————
2014-11-17$84.28$85.04$83.84$83.96303,250—————
2014-11-14$82.36$84.92$82.36$83.92331,700—————
2014-11-13$82.96$83.20$80.96$82.36288,700—————
2014-11-12$83.88$84.56$82.24$83.32409,300—————
2014-11-11$80.72$83.40$80.40$82.88542,825—————
2014-11-10$80.40$81.64$79.84$81.08451,125—————
2014-11-07$78.52$80.88$77.20$80.56467,525—————
2014-11-06$72.24$79.80$71.08$78.161,341,675———$0.40—
2014-11-05$71.44$72.60$71.08$72.00861,225—————
2014-11-04$70.76$72.72$70.56$71.20441,725—————
2014-11-03$72.48$72.80$71.06$71.20448,250—————
2014-10-31$71.20$72.76$70.72$72.48439,350—————
2014-10-30$69.84$70.68$69.40$70.00238,200—————
2014-10-29$71.48$71.58$68.96$69.72459,825—————
2014-10-28$70.52$72.00$70.24$71.88112,500—————
2014-10-27$70.68$71.20$69.80$70.6096,700—————
2014-10-24$69.88$71.20$69.72$71.0472,400—————
2014-10-23$69.92$70.60$69.20$70.24455,100—————
2014-10-22$70.52$71.56$69.52$69.84275,425—————
2014-10-21$70.48$72.58$70.48$70.88359,650—————
2014-10-20$68.88$70.50$68.52$70.40141,825—————
2014-10-17$67.56$70.64$67.56$69.28403,300—————
2014-10-16$67.00$68.20$66.32$67.12343,425—————
2014-10-15$65.72$68.84$64.24$67.20453,525—————
2014-10-14$64.12$66.92$64.04$66.801,132,950—————
2014-10-13$69.40$69.48$65.68$65.84670,400—————
2014-10-10$73.12$73.68$69.48$69.52897,150—————
2014-10-09$75.80$75.80$73.16$73.16342,700—————
2014-10-08$75.40$76.00$74.08$75.68227,150—————
2014-10-07$75.52$75.52$74.88$75.28308,075—————
2014-10-06$74.72$76.00$74.52$75.72347,325—————
2014-10-03$73.44$75.00$73.40$74.64709,125—————
2014-10-02$72.52$72.96$71.17$72.88339,150—————
2014-10-01$73.60$73.60$72.18$72.64246,175—————
2014-09-30$74.40$74.48$73.24$73.68248,125—————
2014-09-29$74.48$75.24$73.48$74.48206,875—————
2014-09-26$73.96$74.94$73.49$74.64159,050—————
2014-09-25$73.60$74.16$72.88$73.92218,950—————
2014-09-24$74.08$74.24$73.00$73.60179,900—————
2014-09-23$74.56$74.72$73.56$73.72385,150—————
2014-09-22$75.36$76.44$74.06$74.64433,825—————
2014-09-19$74.76$76.30$74.60$76.00604,550—————
2014-09-18$76.56$76.96$75.28$75.60369,250—————
2014-09-17$76.04$76.52$75.48$75.76180,650—————
2014-09-16$75.40$75.84$74.12$75.52296,625—————
2014-09-15$76.64$76.96$75.04$75.80250,825—————
2014-09-12$77.40$77.68$76.04$76.60555,125—————
2014-09-11$77.00$77.78$76.76$77.68388,650—————
2014-09-10$79.04$79.36$77.40$77.64230,300—————
2014-09-09$77.24$79.14$77.04$78.64467,075—————
2014-09-08$78.28$78.72$77.28$77.68197,225—————
2014-09-05$76.08$79.08$76.00$78.84473,050—————
2014-09-04$77.00$77.36$75.86$76.36631,750—————
2014-09-03$74.52$75.92$74.44$74.88372,125—————
2014-09-02$74.32$75.20$73.84$75.00324,775—————
2014-08-29$74.04$74.76$73.80$73.96247,125—————
2014-08-28$74.88$75.00$74.04$74.20217,150—————
2014-08-27$75.12$75.24$74.00$74.88270,350—————
2014-08-26$75.00$75.44$74.40$75.28237,425—————
2014-08-25$74.40$74.96$74.04$74.80120,000—————
2014-08-22$74.80$74.96$73.88$74.40224,800—————
2014-08-21$74.20$75.02$73.68$74.84377,275—————
2014-08-20$73.00$73.84$72.40$73.68307,150—————
2014-08-19$73.84$74.24$73.24$73.44300,125—————
2014-08-18$73.88$74.76$73.72$74.16177,550—————
2014-08-15$72.52$74.26$72.52$73.80189,350—————
2014-08-14$73.12$73.72$72.92$73.68125,275—————
2014-08-13$73.44$74.08$72.64$73.48328,550—————
2014-08-12$75.24$75.72$73.68$73.84197,800—————
2014-08-11$73.32$75.40$72.93$75.24554,000—————
2014-08-08$72.52$73.40$72.40$73.32493,725—————
2014-08-07$71.92$74.16$71.72$72.80524,225—————
2014-08-06$71.96$72.36$70.98$71.68606,725—————
2014-08-05$75.44$75.80$72.12$72.242,306,325—————
2014-08-04$71.60$71.88$70.48$70.88340,275—————
2014-08-01$71.40$73.32$71.04$71.12387,225—————
2014-07-31$73.00$73.20$71.48$71.64511,500—————
2014-07-30$75.00$75.36$73.64$73.76280,925—————
2014-07-29$74.76$75.52$74.68$75.00161,975—————
2014-07-28$74.64$75.52$74.64$75.04254,900—————
2014-07-25$75.32$76.00$73.76$75.52192,050—————
2014-07-24$75.20$76.16$74.76$75.48161,125—————
2014-07-23$76.00$76.00$75.04$75.68164,025—————
2014-07-22$75.32$76.56$75.20$75.56330,800—————
2014-07-21$76.76$77.12$74.96$75.84152,875—————
2014-07-18$76.24$77.28$75.36$77.28349,025—————
2014-07-17$74.80$76.52$74.32$75.68533,425—————
2014-07-16$76.40$76.80$74.48$75.28899,900—————
2014-07-15$78.76$79.28$75.80$77.001,124,375—————
2014-07-14$80.64$80.64$76.72$79.761,054,325—————
2014-07-11$79.44$80.04$78.24$79.80896,350—————
2014-07-10$78.32$80.24$76.80$80.001,439,375—————
2014-07-09$76.80$80.00$75.80$79.20910,100—————
2014-07-08$75.60$80.00$72.44$77.842,998,000—————
2014-07-07$76.60$76.60$74.00$75.60678,075—————
2014-07-03$74.48$76.48$73.80$76.16540,150—————
2014-07-02$76.80$77.24$73.64$73.643,022,125—————
2014-07-01$72.00$76.80$71.60$76.802,108,325—————
2014-06-30$75.44$75.44$70.52$70.801,306,000—————

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.