Donnelley Financial Solutions Inc DFIN

+113.0%vs Day 1

Spinoff of RR Donnelley & Sons Co. (RRD) · Classic Spinoff · Spun Oct 3, 2016

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 3, 2016
Days since spinoff3647 days · 3644 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 3, 2018
ParentRR Donnelley & Sons Co. (RRD)
Day-1 reaction
Day 1 open$28.17
Day 1 return (open→close)-18.5%
Day 1 price (close)$22.97
Day 1 range$20.26 – $28.50 +40.7% spread
Day 1 low held?Breached after 22 sessions to -80.1% below
Price levels
Post-spin low (closing)$4.12 on Mar 25, 2020 · 1269 days post-spin
Current price (Sep 25, 2026)$48.92
Returns
Return vs Day 1 (close)+113.0%
— range by day 1 entry theoretical bounds+71.6%  to  +141.5%
Return vs post-spin low+1087.4%
First-quarter return (≈90d)+0.0%
1-year return-2.1%
3-year return-54.6%
5-year return+54.1%
Annualized return (CAGR)+7.9%
Versus benchmarks
S&P 500 over same window+322.7%
Annualized excess vs S&P-7.7%
Risk & recovery
Max drawdown-84.4%
Days to recover Day 18 days
Shares & ownership
Shares outstanding Jun 30, 202624,700,000
Treasury shares repurchased and held · Mar 31, 202614,800,000
Diluted average shares the EPS denominator25,300,000
Free float23,310,385 95% of shares outstanding
Held by institutions96% insiders 5.5%
Share count trend Jun 2025 → Jun 2026-10.2% net buyback
Volume & liquidity
Traded per day 20-session median$9.94M
Normal volume baseline272,050 shares · now 0.76x
Day 1 volume8.6x normal · first week 5.9x
Decayhalf in 7 sessions · normal by 17

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

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$48.99$49.61$48.42$48.92203,40023,310,3850.82%$1.21B——
2026-09-24$48.90$49.26$48.35$49.22123,60023,310,3850.50%$1.22B——
2026-09-23$48.11$49.25$47.76$48.61182,80023,310,3850.74%$1.20B——
2026-09-22$49.10$49.10$47.34$48.49167,10023,310,3850.68%$1.20B——
2026-09-21$47.78$48.85$47.74$48.41183,90023,310,3850.74%$1.20B——
2026-09-18$47.96$48.22$46.31$47.81523,50023,310,3852.12%$1.18B——
2026-09-17$48.99$49.26$47.66$48.02352,30023,310,3851.43%$1.19B——
2026-09-16$47.56$49.03$47.56$48.91280,80023,310,3851.14%$1.21B——
2026-09-15$48.07$48.65$47.31$47.86207,30023,310,3850.84%$1.18B——
2026-09-14$48.50$49.11$48.12$48.44200,20023,305,9600.81%$1.20B——
2026-09-11$48.84$48.84$47.66$47.95143,30023,305,9600.58%$1.18B——
2026-09-10$48.76$48.97$47.93$48.37220,50023,305,9600.89%$1.19B——
2026-09-09$49.53$49.53$48.41$48.86176,80023,305,9600.72%$1.21B——
2026-09-08$50.24$50.24$49.17$49.82232,30023,305,9600.94%$1.23B——
2026-09-04$49.57$51.31$47.93$50.92337,20023,289,4871.37%$1.26B——
2026-09-03$48.52$49.36$47.42$49.07200,10023,289,4870.81%$1.21B——
2026-09-02$47.96$49.47$47.75$47.87167,00023,289,4870.68%$1.18B——
2026-09-01$47.79$49.00$47.70$48.16224,50023,289,4870.91%$1.19B——
2026-08-31$48.05$48.80$47.56$48.30311,10023,314,3191.26%$1.19B——
2026-08-28$48.24$49.62$47.90$48.32440,70023,314,3191.78%$1.19B——
2026-08-27$47.67$48.75$47.46$47.96146,70023,314,3190.59%$1.18B——
2026-08-26$47.63$47.87$46.86$47.64152,30023,314,3190.62%$1.18B——
2026-08-25$47.33$47.91$47.06$47.75139,90023,314,3190.57%$1.18B——
2026-08-24$48.31$48.85$46.99$47.39297,30023,284,8161.20%$1.17B——
2026-08-21$48.75$48.93$47.81$48.23177,00023,284,8160.72%$1.19B——
2026-08-20$48.70$49.22$48.09$48.52122,00023,284,8160.49%$1.20B——
2026-08-19$48.52$50.21$48.52$48.75186,70023,284,8160.76%$1.20B——
2026-08-18$48.16$49.41$47.92$48.38203,30023,284,8160.82%$1.19B——
2026-08-17$48.40$49.02$47.51$47.72158,10023,284,8160.64%$1.18B——
2026-08-14$49.86$49.97$48.59$48.99184,000—0.74%$1.21B——
2026-08-13$48.27$49.83$47.30$49.62167,600—0.68%$1.23B——
2026-08-12$46.80$47.72$46.19$47.65158,000—0.64%$1.18B——
2026-08-11$46.99$48.14$46.96$47.14142,600—0.58%$1.16B——
2026-08-10$47.12$47.69$46.52$47.41143,400—0.58%$1.17B——
2026-08-07$48.29$48.64$47.17$47.38215,500—0.87%$1.17B——
2026-08-06$49.42$49.47$47.44$48.38196,200—0.79%$1.19B——
2026-08-05$50.23$50.27$48.63$49.65254,700—1.03%$1.23B——
2026-08-04$47.89$49.76$47.67$49.69274,900—1.11%$1.23B——
2026-08-03$48.36$49.99$47.43$48.68523,100—2.12%$1.20B——
2026-07-31$46.57$48.33$46.03$47.30382,100—1.55%$1.17B——
2026-07-30$50.25$50.25$41.69$47.03569,700—2.31%$1.16B——
2026-07-29$52.45$53.56$51.26$51.39358,600—1.45%$1.27B——
2026-07-28$50.65$53.40$50.65$52.61222,500—0.90%$1.30B——
2026-07-27$48.98$51.12$48.98$50.25189,200—0.77%$1.24B——
2026-07-24$46.83$48.51$46.47$48.26151,500—0.61%$1.19B——
2026-07-23$47.74$48.53$46.26$46.31173,800—0.70%$1.14B——
2026-07-22$49.25$49.88$47.63$48.05243,500—0.99%$1.19B——
2026-07-21$48.32$49.47$47.89$49.07187,800—0.76%$1.21B——
2026-07-20$49.58$49.92$48.78$49.03125,500—0.51%$1.21B——
2026-07-17$49.32$50.95$48.54$49.95277,500—1.12%$1.23B——
2026-07-16$49.18$50.60$49.00$49.94307,700—1.25%$1.23B——
2026-07-15$47.24$49.20$47.03$48.65529,100—2.14%$1.20B——
2026-07-14$44.70$47.13$44.70$46.65355,900—1.44%$1.15B——
2026-07-13$44.93$45.44$43.68$45.25181,500—0.73%$1.12B——
2026-07-10$45.61$46.01$44.56$44.66156,400—0.63%$1.10B——
2026-07-09$43.71$45.10$43.23$45.03211,900—0.86%$1.11B——
2026-07-08$44.55$44.55$43.51$44.14263,500—1.07%$1.09B——
2026-07-07$46.85$46.86$45.02$45.05192,600—0.78%$1.11B——
2026-07-06$46.22$46.72$45.30$46.25262,400—1.06%$1.14B——
2026-07-02$44.60$46.79$44.60$46.21291,900—1.18%$1.14B——
2026-07-01$42.66$44.58$42.51$44.12370,000—1.50%$1.09B——
2026-06-30$41.08$42.23$40.00$41.95230,000—0.93%$1.04B——
2026-06-29$41.00$42.10$40.50$41.53367,900—1.45%$1.05B——
2026-06-26$39.81$40.80$39.72$40.55601,300—2.37%$1.03B——
2026-06-25$40.53$41.60$39.60$39.60170,500—0.67%$1.01B——
2026-06-24$40.56$41.75$39.92$40.86275,600—1.09%$1.04B——
2026-06-23$39.02$40.60$38.97$40.15295,100—1.16%$1.02B——
2026-06-22$38.78$39.09$37.76$38.51259,400—1.02%$978M——
2026-06-18$39.54$39.90$38.33$39.14688,000—2.71%$994M——
2026-06-17$39.72$41.26$39.42$39.42343,500—1.35%$1.00B——
2026-06-16$40.47$40.80$39.78$40.23319,700—1.26%$1.02B——
2026-06-15$38.90$40.29$38.51$39.84455,500—1.79%$1.01B——
2026-06-12$37.12$38.90$36.63$38.44426,500—1.68%$976M——
2026-06-11$37.39$37.92$36.59$37.24480,300—1.89%$946M——
2026-06-10$37.26$38.36$36.43$37.60550,100—2.17%$955M——
2026-06-09$36.80$38.28$36.80$37.45472,900—1.86%$951M——
2026-06-08$36.54$37.41$36.11$36.82393,900—1.55%$935M——
2026-06-05$38.97$39.19$36.22$36.74348,300—1.37%$933M——
2026-06-04$39.38$40.19$38.48$38.51283,900—1.12%$978M——
2026-06-03$39.46$39.93$38.28$38.69369,900—1.46%$983M——
2026-06-02$40.35$40.54$39.17$39.81345,700—1.36%$1.01B——
2026-06-01$40.09$41.22$39.47$40.74661,700—2.61%$1.03B——
2026-05-29$39.92$40.71$39.50$39.69433,600—1.71%$1.01B——
2026-05-28$39.14$39.94$39.01$39.86253,700—1.00%$1.01B——
2026-05-27$38.79$39.99$38.28$39.34425,200—1.67%$999M——
2026-05-26$38.58$39.48$38.34$38.68326,700—1.29%$982M——
2026-05-22$39.75$40.26$38.91$39.00248,500—0.98%$991M——
2026-05-21$38.69$39.66$37.92$39.52203,900—0.80%$1.00B——
2026-05-20$38.18$39.24$37.15$39.15422,800—1.66%$994M——
2026-05-19$39.67$40.15$38.29$38.32330,900—1.30%$973M——
2026-05-18$38.35$40.09$38.35$39.26280,500—1.10%$997M——
2026-05-15$38.87$39.65$38.51$38.55261,900—1.03%$979M——
2026-05-14$38.30$39.82$38.16$38.84199,600—0.79%$987M——
2026-05-13$40.12$40.38$38.45$38.60314,600—1.24%$980M——
2026-05-12$42.02$42.20$40.37$40.58319,200—1.26%$1.03B——
2026-05-11$42.44$42.99$41.70$41.89295,200—1.16%$1.06B——
2026-05-08$44.41$44.41$42.58$42.84349,000—1.37%$1.09B——
2026-05-07$43.42$46.00$43.42$44.21511,000—2.01%$1.12B——
2026-05-06$42.06$43.82$41.40$42.97608,400—2.40%$1.09B——
2026-05-05$50.39$50.39$40.52$42.73791,900—3.12%$1.09B——
2026-05-04$50.57$51.51$49.87$50.63229,800—0.90%$1.29B——
2026-05-01$50.67$51.02$50.13$50.80210,600—0.83%$1.29B——
2026-04-30$50.57$50.81$50.02$50.30201,000—0.79%$1.28B——
2026-04-29$50.69$51.28$50.35$51.12230,200—0.91%$1.30B——
2026-04-28$51.64$51.91$50.66$51.06141,600—0.56%$1.30B——
2026-04-27$50.28$51.70$49.92$51.13167,700—0.66%$1.30B——
2026-04-24$50.10$51.24$50.10$50.49320,100—1.26%$1.28B——
2026-04-23$52.52$52.79$50.33$50.49207,700—0.82%$1.28B——
2026-04-22$53.41$53.81$52.29$52.98168,600—0.66%$1.35B——
2026-04-21$53.28$54.40$52.50$53.02183,100—0.72%$1.35B——
2026-04-20$52.37$52.98$51.83$52.53116,200—0.46%$1.33B——
2026-04-17$51.28$52.64$51.05$52.46153,000—0.60%$1.33B——
2026-04-16$49.96$51.08$49.83$50.75232,500—0.92%$1.29B——
2026-04-15$48.86$50.02$48.61$49.65234,400—0.92%$1.26B——
2026-04-14$48.86$49.83$48.43$48.71256,600—1.01%$1.24B——
2026-04-13$48.48$49.26$48.38$48.91346,500—1.36%$1.24B——
2026-04-10$49.13$49.31$48.25$48.62164,700—0.65%$1.23B——
2026-04-09$49.53$50.01$48.85$49.30179,400—0.71%$1.25B——
2026-04-08$50.85$51.32$49.78$49.83292,200—1.15%$1.27B——
2026-04-07$48.70$49.43$48.46$49.14173,100—0.68%$1.25B——
2026-04-06$47.92$48.83$47.77$48.74110,900—0.44%$1.24B——
2026-04-02$45.79$48.06$45.42$47.79170,800—0.67%$1.21B——
2026-04-01$47.27$47.72$46.00$46.06262,300—1.03%$1.17B——
2026-03-31$47.13$47.39$45.85$47.14221,200—0.87%$1.20B——
2026-03-30$45.54$46.60$45.52$46.43221,300—0.86%$1.19B——
2026-03-27$46.54$46.57$45.54$45.76161,300—0.63%$1.17B——
2026-03-26$46.62$47.53$46.36$46.93201,800—0.79%$1.20B——
2026-03-25$47.15$47.45$45.82$46.94212,000—0.83%$1.20B——
2026-03-24$46.27$47.21$46.10$46.45272,200—1.06%$1.19B——
2026-03-23$47.61$48.00$46.72$46.96220,900—0.86%$1.20B——
2026-03-20$46.80$47.23$46.11$46.48398,200—1.56%$1.19B——
2026-03-19$46.00$47.26$45.48$46.96276,000—1.08%$1.20B——
2026-03-18$45.54$46.23$44.87$46.12270,100—1.06%$1.18B——
2026-03-17$49.29$49.88$45.49$46.00552,100—2.16%$1.18B——
2026-03-16$49.97$50.78$48.90$49.10244,400—0.95%$1.26B——
2026-03-13$48.63$50.12$48.37$49.53151,100—0.59%$1.27B——
2026-03-12$48.34$50.09$48.08$48.49187,900—0.73%$1.24B——
2026-03-11$47.55$49.17$47.55$49.15179,100—0.70%$1.26B——
2026-03-10$47.22$48.77$46.24$48.09316,000—1.23%$1.23B——
2026-03-09$48.56$48.57$46.82$47.22384,300—1.50%$1.21B——
2026-03-06$51.04$51.97$49.24$49.64354,500—1.38%$1.27B——
2026-03-05$52.44$53.81$51.98$52.96290,000—1.13%$1.36B——
2026-03-04$52.00$53.32$51.04$52.97304,400—1.19%$1.36B——
2026-03-03$49.70$52.68$48.98$51.77279,000—1.09%$1.33B——
2026-03-02$49.50$51.19$49.28$50.80220,500—0.86%$1.30B——
2026-02-27$48.82$49.80$47.65$49.76221,700—0.87%$1.27B——
2026-02-26$50.02$50.97$49.05$49.74233,800—0.91%$1.27B——
2026-02-25$49.99$49.99$48.71$49.58161,700—0.63%$1.27B——
2026-02-24$46.95$49.14$46.25$49.01229,300—0.90%$1.25B——
2026-02-23$46.90$47.60$45.88$46.97241,600—0.94%$1.20B——
2026-02-20$47.96$48.31$46.91$47.43186,500—0.73%$1.21B——
2026-02-19$48.24$50.11$45.87$48.53233,400—0.91%$1.24B——
2026-02-18$44.65$51.05$43.92$49.37634,500—2.48%$1.26B——
2026-02-17$42.97$44.39$38.23$43.83669,000—2.61%$1.12B——
2026-02-13$38.37$40.58$37.07$39.12999,000—3.90%$1.00B——
2026-02-12$41.24$41.24$37.76$38.41553,100—2.16%$983M——
2026-02-11$44.54$46.05$40.58$41.27479,700—1.87%$1.06B——
2026-02-10$46.84$46.90$44.33$44.38409,200—1.60%$1.14B——
2026-02-09$48.00$48.31$46.21$46.62397,800—1.55%$1.19B——
2026-02-06$48.04$48.60$47.78$48.29219,000—0.86%$1.24B——
2026-02-05$47.95$48.80$47.03$47.46161,500—0.63%$1.21B——
2026-02-04$47.30$48.64$46.04$47.95165,200—0.65%$1.23B——
2026-02-03$51.03$51.30$46.83$47.10172,900—0.68%$1.21B——
2026-02-02$51.76$52.35$51.31$51.54111,000—0.43%$1.32B——
2026-01-30$51.48$52.13$50.99$51.75179,800—0.70%$1.32B——
2026-01-29$52.17$52.48$51.12$51.73118,300—0.46%$1.32B——
2026-01-28$52.41$52.93$51.55$51.96145,200—0.57%$1.33B——
2026-01-27$54.12$54.69$51.51$52.06202,300—0.79%$1.33B——
2026-01-26$54.54$55.01$53.83$54.37229,100—0.89%$1.39B——
2026-01-23$54.54$54.68$53.21$54.27122,800—0.48%$1.39B——
2026-01-22$54.81$55.74$54.45$54.87160,900—0.63%$1.40B——
2026-01-21$53.70$55.38$53.50$54.67226,500—0.88%$1.40B——
2026-01-20$54.24$54.98$52.54$53.12226,200—0.88%$1.36B——
2026-01-16$55.15$56.26$54.67$55.22260,100—1.02%$1.41B——
2026-01-15$54.07$55.24$53.44$55.18185,000—0.72%$1.41B——
2026-01-14$52.69$54.70$52.69$53.79314,200—1.23%$1.38B——
2026-01-13$51.76$53.00$50.98$52.86270,700—1.06%$1.35B——
2026-01-12$50.96$52.01$50.71$51.73174,200—0.68%$1.32B——
2026-01-09$51.03$51.56$50.31$51.38174,000—0.68%$1.32B——
2026-01-08$49.44$51.34$49.44$50.92186,200—0.73%$1.30B——
2026-01-07$50.19$50.19$48.90$49.58220,500—0.86%$1.27B——
2026-01-06$47.46$50.21$47.26$50.13233,600—0.91%$1.28B——
2026-01-05$45.45$48.00$45.04$47.68179,800—0.70%$1.22B——
2026-01-02$46.79$46.84$44.89$45.63283,500—1.11%$1.17B——
2025-12-31$47.10$47.24$46.03$46.69264,400—1.03%$1.20B——
2025-12-30$46.91$47.86$46.70$47.32231,200—0.86%$1.27B——
2025-12-29$46.47$47.10$46.13$47.05231,300—0.86%$1.27B——
2025-12-26$46.22$46.54$45.71$46.47104,400—0.39%$1.25B——
2025-12-24$46.23$46.57$45.99$46.3157,100—0.21%$1.25B——
2025-12-23$46.26$46.42$45.72$46.37197,100—0.73%$1.25B——
2025-12-22$46.01$47.19$45.77$46.26254,600—0.95%$1.24B——
2025-12-19$46.33$46.65$45.20$45.99673,900—2.51%$1.24B——
2025-12-18$46.34$46.88$45.62$46.49233,000—0.87%$1.25B——
2025-12-17$45.23$46.15$45.01$45.83237,100—0.88%$1.23B——
2025-12-16$44.22$45.91$44.10$45.40350,200—1.30%$1.22B——
2025-12-15$46.07$46.35$44.47$44.56287,300—1.07%$1.20B——
2025-12-12$46.56$46.60$45.84$45.86211,400—0.79%$1.23B——
2025-12-11$45.73$46.50$45.46$46.25567,300—2.11%$1.24B——
2025-12-10$45.90$46.28$45.39$45.63339,000—1.26%$1.23B——
2025-12-09$45.44$46.80$45.37$46.00331,100—1.23%$1.24B——
2025-12-08$46.13$46.30$45.00$45.72237,300—0.88%$1.23B——
2025-12-05$47.49$47.73$45.76$45.81277,900—1.03%$1.23B——
2025-12-04$48.76$49.35$47.12$47.54239,300—0.89%$1.28B——
2025-12-03$48.59$49.55$48.47$49.10199,800—0.74%$1.32B——
2025-12-02$48.36$48.58$47.58$48.36153,800—0.57%$1.30B——
2025-12-01$48.58$49.09$47.74$47.98210,600—0.78%$1.29B——
2025-11-28$48.66$49.29$48.17$49.06210,500—0.78%$1.32B——
2025-11-26$48.22$49.31$48.22$48.61348,100—1.29%$1.31B——
2025-11-25$46.97$48.79$46.97$48.71324,100—1.20%$1.31B——
2025-11-24$46.18$47.28$46.18$46.71308,600—1.15%$1.26B——
2025-11-21$45.33$47.40$45.22$46.69253,700—0.94%$1.26B——
2025-11-20$45.24$45.79$44.71$44.90213,600—0.79%$1.21B——
2025-11-19$44.67$45.24$44.56$44.92175,000—0.65%$1.21B——
2025-11-18$44.44$44.93$44.26$44.49258,600—0.96%$1.20B——
2025-11-17$45.86$46.34$44.64$44.77211,500—0.79%$1.20B——
2025-11-14$46.37$46.46$45.52$46.04164,900—0.61%$1.24B——
2025-11-13$46.42$47.15$46.10$46.49176,000—0.65%$1.25B——
2025-11-12$46.74$47.57$46.47$46.62207,000—0.77%$1.25B——
2025-11-11$46.86$47.75$46.62$46.79227,800—0.85%$1.26B——
2025-11-10$45.90$47.22$45.48$47.14228,600—0.85%$1.27B——
2025-11-07$45.77$45.77$44.78$45.74242,200—0.90%$1.23B——
2025-11-06$46.05$46.12$45.15$45.59252,900—0.94%$1.23B——
2025-11-05$45.45$46.86$44.91$46.29289,500—1.08%$1.25B——
2025-11-04$46.08$46.35$44.20$45.17372,700—1.39%$1.22B——
2025-11-03$45.79$46.57$44.43$46.40454,400—1.69%$1.25B——
2025-10-31$45.66$46.08$45.11$45.95352,600—1.31%$1.24B——
2025-10-30$44.30$45.92$44.30$45.66809,200—3.01%$1.23B——
2025-10-29$52.02$52.02$44.17$44.461,226,900—4.56%$1.20B——
2025-10-28$51.90$52.10$51.43$51.70406,700—1.51%$1.39B——
2025-10-27$53.44$53.65$51.72$51.84356,900—1.33%$1.39B——
2025-10-24$54.89$55.35$53.47$53.63205,500—0.76%$1.44B——
2025-10-23$52.34$54.45$52.18$54.42296,100—1.10%$1.46B——
2025-10-22$51.39$52.20$51.27$51.87484,900—1.80%$1.40B——
2025-10-21$50.79$52.19$50.74$51.45276,000—1.03%$1.38B——
2025-10-20$52.02$52.63$50.63$50.79205,300—0.76%$1.37B——
2025-10-17$51.89$52.67$50.96$51.68297,500—1.11%$1.39B——
2025-10-16$54.60$54.99$51.84$51.95291,400—1.08%$1.40B——
2025-10-15$55.86$56.19$54.42$54.62253,500—0.94%$1.47B——
2025-10-14$52.30$55.68$52.30$55.53249,200—0.93%$1.49B——
2025-10-13$51.92$52.91$51.56$52.90165,900—0.62%$1.42B——
2025-10-10$52.31$53.11$51.46$51.50257,500—0.96%$1.39B——
2025-10-09$52.99$53.08$51.92$52.00209,500—0.78%$1.40B——
2025-10-08$54.13$54.13$53.07$53.17276,100—1.03%$1.43B——
2025-10-07$54.29$54.53$53.48$53.67183,400—0.68%$1.44B——
2025-10-06$53.18$54.57$53.10$54.31298,300—1.11%$1.46B——
2025-10-03$52.78$53.92$52.71$53.18306,000—1.14%$1.43B——
2025-10-02$51.94$52.72$51.54$52.67187,000—0.70%$1.42B——
2025-10-01$51.05$52.33$51.03$51.94198,900—0.74%$1.40B——
2025-09-30$51.42$51.45$50.87$51.43292,000—1.09%$1.38B——
2025-09-29$51.58$52.03$51.04$51.42224,600—0.82%$1.41B——
2025-09-26$50.98$51.64$50.71$51.45222,100—0.81%$1.41B——
2025-09-25$50.08$51.35$49.70$50.81309,600—1.13%$1.40B——
2025-09-24$50.60$50.78$49.92$50.34300,900—1.09%$1.38B——
2025-09-23$51.79$52.01$50.74$50.87197,200—0.72%$1.40B——
2025-09-22$53.14$53.14$50.76$51.51342,500—1.25%$1.42B——
2025-09-19$53.58$53.62$52.69$53.15796,000—2.89%$1.46B——
2025-09-18$53.84$54.05$53.35$53.45224,000—0.81%$1.47B——
2025-09-17$53.63$54.67$53.26$53.39230,600—0.84%$1.47B——
2025-09-16$53.75$53.89$52.66$53.43253,200—0.92%$1.47B——
2025-09-15$54.91$55.60$53.69$53.88380,400—1.38%$1.48B——
2025-09-12$55.73$55.77$53.96$54.67321,000—1.17%$1.50B——
2025-09-11$54.18$56.05$53.86$55.90285,100—1.04%$1.54B——
2025-09-10$55.81$56.00$54.05$54.08257,900—0.94%$1.49B——
2025-09-09$56.74$57.17$55.39$55.73219,900—0.80%$1.53B——
2025-09-08$56.59$57.37$56.06$56.94288,300—1.05%$1.57B——
2025-09-05$56.48$57.22$55.90$56.33146,800—0.53%$1.55B——
2025-09-04$55.50$56.47$55.20$56.37219,300—0.80%$1.55B——
2025-09-03$55.69$56.25$55.00$55.33167,500—0.61%$1.52B——
2025-09-02$56.29$56.39$55.65$56.08207,100—0.75%$1.54B——
2025-08-29$56.45$57.05$56.28$56.77170,800—0.62%$1.56B——
2025-08-28$57.02$57.13$56.41$56.70170,000—0.62%$1.56B——
2025-08-27$56.27$57.06$56.07$56.80198,200—0.72%$1.56B——
2025-08-26$56.10$56.79$55.92$56.52139,900—0.51%$1.55B——
2025-08-25$56.29$57.35$55.74$56.10160,200—0.58%$1.54B——
2025-08-22$55.08$57.88$54.85$56.27345,200—1.26%$1.55B——
2025-08-21$54.01$54.67$53.83$54.61177,100—0.64%$1.50B——
2025-08-20$55.09$55.28$54.21$54.25159,600—0.58%$1.49B——
2025-08-19$55.23$55.43$54.50$54.83190,200—0.69%$1.51B——
2025-08-18$54.34$55.25$54.23$55.22223,100—0.81%$1.52B——
2025-08-15$55.27$55.27$53.85$54.25241,900—0.88%$1.49B——
2025-08-14$57.28$57.28$54.69$55.42388,500—1.41%$1.52B——
2025-08-13$56.51$58.45$56.15$57.90403,400—1.47%$1.59B——
2025-08-12$52.63$56.20$52.40$56.15720,800—2.62%$1.54B——
2025-08-11$51.89$52.34$51.17$51.99207,900—0.76%$1.43B——
2025-08-08$52.71$53.34$51.89$51.92228,900—0.83%$1.43B——
2025-08-07$52.43$52.87$51.65$52.53192,300—0.70%$1.44B——
2025-08-06$51.39$52.51$51.04$52.00282,600—1.03%$1.43B——
2025-08-05$52.36$52.48$50.66$51.13275,100—1.00%$1.41B——
2025-08-04$51.70$53.27$51.68$52.19343,200—1.25%$1.44B——
2025-08-01$53.33$53.33$50.09$51.07625,800—2.28%$1.40B——
2025-07-31$58.95$61.20$50.00$52.96883,700—3.21%$1.46B——
2025-07-30$65.26$65.26$63.06$63.86273,100—0.99%$1.76B——
2025-07-29$65.78$65.78$64.63$65.01159,100—0.58%$1.79B——
2025-07-28$64.30$65.13$64.12$65.13149,400—0.54%$1.79B——
2025-07-25$63.28$65.12$62.86$64.36157,800—0.57%$1.77B——
2025-07-24$62.73$63.10$62.47$63.00159,600—0.58%$1.73B——
2025-07-23$61.93$62.87$61.67$62.83231,600—0.84%$1.73B——
2025-07-22$61.24$62.37$60.93$61.82200,700—0.73%$1.70B——
2025-07-21$61.61$61.72$60.87$61.23197,700—0.72%$1.68B——
2025-07-18$62.26$62.26$60.97$61.10196,200—0.71%$1.68B——
2025-07-17$61.41$62.60$61.41$61.89206,800—0.75%$1.70B——
2025-07-16$61.60$61.86$60.74$61.47175,200—0.64%$1.69B——
2025-07-15$64.28$64.28$61.24$61.25203,300—0.74%$1.68B——
2025-07-14$64.10$64.19$63.34$63.3897,200—0.35%$1.74B——
2025-07-11$64.95$65.47$64.14$64.32116,100—0.42%$1.77B——
2025-07-10$64.74$66.25$64.01$65.52197,700—0.72%$1.80B——
2025-07-09$64.39$64.95$63.48$64.94109,900—0.40%$1.79B——
2025-07-08$64.03$64.54$63.70$64.26334,400—1.22%$1.77B——
2025-07-07$63.02$63.87$63.02$63.72155,500—0.57%$1.75B——
2025-07-03$62.54$63.78$62.47$63.6087,100—0.32%$1.75B——
2025-07-02$61.86$62.80$61.75$62.53180,100—0.65%$1.72B——
2025-07-01$61.12$62.48$61.12$61.83143,100—0.52%$1.70B——
2025-06-30$62.09$62.09$61.13$61.65319,900—1.16%$1.70B——
2025-06-27$61.06$62.27$60.68$61.49587,700—————
2025-06-26$61.37$61.58$60.32$61.02230,100—————
2025-06-25$61.10$61.61$60.62$61.18148,700—————
2025-06-24$61.00$61.49$60.72$61.25143,500—————
2025-06-23$59.81$60.58$59.23$60.41160,200—————
2025-06-20$60.60$60.64$59.60$59.81669,800—————
2025-06-18$59.30$60.64$59.30$60.27281,100—————
2025-06-17$58.60$59.59$58.50$59.30312,100—————
2025-06-16$57.54$59.25$57.31$59.25259,000—————
2025-06-13$56.94$57.22$56.29$57.01222,800—————
2025-06-12$57.80$58.50$57.50$57.80381,700—————
2025-06-11$57.73$58.80$57.35$58.38232,200—————
2025-06-10$56.65$57.97$56.44$57.54223,100—————
2025-06-09$56.68$56.92$56.31$56.56181,900—————
2025-06-06$56.74$56.92$56.36$56.53211,100—————
2025-06-05$55.43$55.97$55.19$55.82182,600—————
2025-06-04$54.71$55.51$54.46$55.30246,100—————
2025-06-03$53.83$54.90$53.40$54.53192,900—————
2025-06-02$54.09$54.33$53.31$53.69161,500—————
2025-05-30$54.89$54.99$54.25$54.48251,900—————
2025-05-29$55.27$55.27$54.04$55.01206,800—————
2025-05-28$55.40$55.65$54.97$55.16180,700—————
2025-05-27$54.64$55.60$54.17$55.51130,000—————
2025-05-23$53.53$54.41$53.53$53.83232,500—————
2025-05-22$53.99$55.29$53.99$54.66191,200—————
2025-05-21$54.22$55.10$53.84$54.22495,900—————
2025-05-20$55.18$55.22$54.39$55.01165,000—————
2025-05-19$54.63$55.42$54.42$55.25150,800—————
2025-05-16$55.11$55.49$54.80$55.12185,200—————
2025-05-15$54.36$55.33$53.88$55.24220,800—————
2025-05-14$55.07$55.89$54.37$54.43208,700—————
2025-05-13$55.37$55.58$54.33$55.38223,700—————
2025-05-12$55.00$55.54$53.92$54.80158,200—————
2025-05-09$53.27$53.60$52.78$53.46216,900—————
2025-05-08$52.92$53.97$52.76$53.39179,900—————
2025-05-07$52.35$52.63$51.59$52.52226,900—————
2025-05-06$51.36$52.32$51.26$51.89233,700—————
2025-05-05$51.95$52.27$51.41$51.79270,000—————
2025-05-02$50.99$52.60$50.52$52.40290,300—————
2025-05-01$48.55$51.01$48.03$50.68441,900—————
2025-04-30$45.77$50.44$45.60$48.20613,000—————
2025-04-29$45.27$46.56$45.15$46.39348,300—————
2025-04-28$44.99$46.07$44.53$45.20373,800—————
2025-04-25$44.46$45.91$44.46$44.97361,300—————
2025-04-24$43.42$45.49$43.40$44.80400,700—————
2025-04-23$44.25$44.94$43.00$43.17291,700—————
2025-04-22$42.23$43.09$41.94$42.99286,800—————
2025-04-21$41.50$42.03$41.07$41.68337,800—————
2025-04-17$40.73$42.02$40.73$41.93300,500—————
2025-04-16$40.00$40.87$39.88$40.67358,100—————
2025-04-15$40.94$42.30$40.24$40.29354,100—————
2025-04-14$41.26$41.46$40.05$41.15484,900—————
2025-04-11$40.61$40.63$37.80$40.17843,400—————
2025-04-10$41.16$42.50$40.31$40.68510,500—————
2025-04-09$37.91$42.76$37.91$42.20463,700—————
2025-04-08$40.36$40.82$37.82$38.28326,500—————
2025-04-07$38.69$41.73$38.63$39.23467,900—————
2025-04-04$40.43$41.06$39.30$40.30404,800—————
2025-04-03$43.08$43.75$41.72$41.89405,300—————
2025-04-02$43.35$45.16$43.35$44.83335,100—————
2025-04-01$43.85$44.56$43.54$43.95412,100—————
2025-03-31$43.20$44.29$43.20$43.71402,800—————
2025-03-28$45.00$45.26$43.80$43.86244,000—————
2025-03-27$45.51$45.76$44.70$45.09391,700—————
2025-03-26$45.85$46.51$45.07$45.33349,200—————
2025-03-25$45.47$45.98$45.05$45.65313,900—————
2025-03-24$45.02$46.42$44.96$45.63432,200—————
2025-03-21$44.11$44.76$43.77$44.56935,900—————
2025-03-20$44.59$45.50$44.44$44.48200,800—————
2025-03-19$44.71$45.78$44.44$45.13312,100—————
2025-03-18$43.46$45.33$43.18$44.50383,200—————
2025-03-17$43.15$44.47$43.10$43.80286,800—————
2025-03-14$43.86$44.05$41.76$43.29211,400—————
2025-03-13$43.75$43.75$42.31$43.47530,200—————
2025-03-12$45.42$45.65$43.57$43.75523,000—————
2025-03-11$46.22$46.47$44.41$44.76294,600—————
2025-03-10$46.63$47.36$45.79$46.16294,700—————
2025-03-07$45.70$47.45$45.09$47.24442,100—————
2025-03-06$46.45$46.46$45.84$45.92242,000—————
2025-03-05$46.20$46.91$45.77$46.84541,800—————
2025-03-04$46.91$47.53$46.10$46.10268,500—————
2025-03-03$49.22$49.77$47.19$47.54276,100—————
2025-02-28$48.53$49.73$48.43$49.57469,300—————
2025-02-27$49.61$50.57$48.23$48.50294,900—————
2025-02-26$50.00$51.19$49.96$50.31271,700—————
2025-02-25$50.00$50.60$49.43$49.94335,500—————
2025-02-24$48.56$50.46$48.12$49.83472,100—————
2025-02-21$50.48$50.81$48.21$48.51522,900—————
2025-02-20$48.15$50.38$48.12$50.00585,100—————
2025-02-19$50.95$50.98$47.94$48.49890,300—————
2025-02-18$63.85$63.88$48.38$50.951,006,000—————
2025-02-14$66.82$67.18$65.72$65.85153,400—————
2025-02-13$66.15$66.96$65.89$66.54104,800—————
2025-02-12$65.44$66.28$65.32$65.60176,900—————
2025-02-11$66.56$67.27$66.31$66.68170,900—————
2025-02-10$67.49$67.82$66.84$67.17117,000—————
2025-02-07$69.10$69.10$66.38$67.01126,600—————
2025-02-06$69.27$69.93$68.82$69.18185,600—————
2025-02-05$67.91$69.79$67.36$69.32282,400—————
2025-02-04$65.96$67.77$65.96$67.46129,300—————
2025-02-03$65.61$66.42$64.95$66.15110,100—————
2025-01-31$67.17$67.37$66.13$66.37140,400—————
2025-01-30$67.05$67.55$66.69$67.09109,500—————
2025-01-29$67.13$67.17$65.64$66.25115,200—————
2025-01-28$66.68$67.35$66.67$66.83111,500—————
2025-01-27$66.88$67.49$66.28$66.80193,900—————
2025-01-24$66.18$67.46$65.55$66.94155,000—————
2025-01-23$64.99$67.10$64.99$66.55205,200—————
2025-01-22$65.23$65.62$64.73$65.36234,000—————
2025-01-21$62.66$66.23$62.66$65.71306,800—————
2025-01-17$62.19$62.97$61.42$62.08210,800—————
2025-01-16$61.28$62.99$60.79$62.19268,600—————
2025-01-15$61.99$62.10$61.15$61.34184,900—————
2025-01-14$59.13$60.73$59.12$60.64139,500—————
2025-01-13$57.51$59.33$57.51$59.14181,100—————
2025-01-10$58.47$58.62$57.40$58.19131,600—————
2025-01-08$57.65$59.55$57.56$59.44113,600—————
2025-01-07$58.19$58.55$57.45$58.35130,400—————
2025-01-06$60.54$60.89$58.11$58.19158,100—————
2025-01-03$60.92$60.94$59.87$60.43128,400—————
2025-01-02$63.28$63.30$60.46$60.72151,100—————
2024-12-31$63.41$63.74$62.17$62.73374,900—————
2024-12-30$62.03$63.67$62.03$62.95214,100—————
2024-12-27$62.15$62.81$61.55$62.51253,800—————
2024-12-26$61.40$62.89$61.40$62.74116,100—————
2024-12-24$61.05$62.14$61.05$61.78160,400—————
2024-12-23$61.47$61.87$60.94$61.55231,100—————
2024-12-20$60.24$62.29$60.24$61.42960,700—————
2024-12-19$60.81$61.35$60.40$60.71210,800—————
2024-12-18$62.92$63.31$60.08$60.17315,000—————
2024-12-17$62.38$62.90$62.00$62.58217,000—————
2024-12-16$62.16$63.62$61.43$62.70244,900—————
2024-12-13$60.93$62.17$60.52$62.04144,600—————
2024-12-12$61.04$61.70$60.92$61.07118,000—————
2024-12-11$61.38$62.07$60.97$61.17164,200—————
2024-12-10$60.68$62.15$60.36$61.23156,900—————
2024-12-09$60.58$61.15$60.24$61.00146,900—————
2024-12-06$60.15$60.76$59.76$60.27102,800—————
2024-12-05$60.69$60.88$59.69$59.76117,000—————
2024-12-04$59.67$61.11$59.67$60.91103,700—————
2024-12-03$59.82$60.26$59.32$59.51416,700—————
2024-12-02$60.21$60.52$59.36$59.89243,500—————
2024-11-29$60.30$60.68$60.01$60.2569,600—————
2024-11-27$60.83$60.83$59.80$59.85146,800—————
2024-11-26$60.68$60.72$60.01$60.34107,800—————
2024-11-25$61.64$62.44$61.13$61.20193,700—————
2024-11-22$61.83$62.91$61.00$61.50346,400—————
2024-11-21$60.68$61.52$59.77$61.49137,700—————
2024-11-20$60.15$60.29$59.27$60.06108,600—————
2024-11-19$59.06$60.38$58.92$60.1393,300—————
2024-11-18$60.36$61.35$59.83$59.91123,900—————
2024-11-15$61.21$61.21$59.72$60.40154,500—————
2024-11-14$62.35$62.35$60.57$60.93150,600—————
2024-11-13$63.11$64.10$62.23$62.24159,900—————
2024-11-12$64.98$65.33$62.99$63.10160,400—————
2024-11-11$61.82$65.36$61.82$65.07197,700—————
2024-11-08$62.46$62.76$60.97$61.23171,700—————
2024-11-07$60.73$62.86$60.37$62.41270,600—————
2024-11-06$61.26$61.92$57.62$60.52677,400—————
2024-11-05$56.40$57.87$56.02$57.79298,600—————
2024-11-04$56.46$57.65$56.11$56.91320,300—————
2024-11-01$57.84$58.67$56.14$56.46394,800—————
2024-10-31$59.68$61.00$57.05$58.34285,900—————
2024-10-30$63.21$64.18$63.21$63.88130,900—————
2024-10-29$63.95$64.08$63.00$63.25193,000—————
2024-10-28$64.38$64.83$63.87$63.96116,700—————
2024-10-25$63.86$64.15$63.44$63.97232,200—————
2024-10-24$63.71$63.72$62.99$63.36145,000—————
2024-10-23$64.12$64.29$62.53$63.42162,700—————
2024-10-22$64.16$65.31$63.87$64.32169,000—————
2024-10-21$67.38$67.38$64.59$64.62120,400—————
2024-10-18$67.62$68.70$67.31$67.59130,500—————
2024-10-17$66.72$67.39$66.05$67.36157,300—————
2024-10-16$66.50$67.26$66.15$66.34395,200—————
2024-10-15$65.81$66.82$65.81$66.00138,200—————
2024-10-14$65.33$66.07$65.33$65.8964,900—————
2024-10-11$64.48$65.77$64.48$65.4287,600—————
2024-10-10$65.11$65.11$64.03$64.4294,800—————
2024-10-09$65.00$66.15$64.89$65.84108,900—————
2024-10-08$65.56$66.09$65.19$65.2181,300—————
2024-10-07$66.00$66.32$65.08$65.1976,400—————
2024-10-04$66.33$66.93$65.58$66.12152,000—————
2024-10-03$65.94$66.07$65.05$65.52161,800—————
2024-10-02$65.01$66.14$64.92$66.11226,000—————
2024-10-01$66.11$66.29$65.34$65.39143,900—————
2024-09-30$65.75$66.30$65.37$65.83142,300—————
2024-09-27$65.82$66.28$65.35$65.62105,800—————
2024-09-26$66.58$66.58$65.49$65.51138,900—————
2024-09-25$66.85$67.12$65.39$65.74124,200—————
2024-09-24$66.91$67.86$66.21$66.7366,400—————
2024-09-23$66.99$67.36$66.31$66.93105,500—————
2024-09-20$69.51$69.51$66.71$67.00676,800—————
2024-09-19$69.79$70.33$68.19$69.37219,000—————
2024-09-18$69.87$70.35$68.03$68.25211,700—————
2024-09-17$70.35$70.55$69.43$69.90104,500—————
2024-09-16$69.28$70.11$69.12$69.50108,400—————
2024-09-13$67.48$69.54$67.09$69.03210,000—————
2024-09-12$66.04$67.10$65.71$67.00103,300—————
2024-09-11$65.28$66.17$64.10$65.54122,900—————
2024-09-10$65.72$65.90$64.64$65.83159,100—————
2024-09-09$64.83$65.82$64.45$65.56115,200—————
2024-09-06$65.47$65.68$64.43$64.66108,200—————
2024-09-05$66.72$66.72$64.74$65.4685,700—————
2024-09-04$65.87$66.78$65.64$66.2394,300—————
2024-09-03$66.42$67.00$64.99$66.15234,100—————
2024-08-30$65.99$66.73$65.49$66.66141,100—————
2024-08-29$66.15$66.52$65.30$66.0176,600—————
2024-08-28$65.76$66.91$65.56$65.5954,900—————
2024-08-27$66.21$66.49$65.86$66.2152,800—————
2024-08-26$67.00$67.00$66.28$66.3364,400—————
2024-08-23$65.38$66.61$65.08$66.5295,300—————
2024-08-22$64.95$65.41$64.63$65.0057,500—————
2024-08-21$65.25$65.27$64.49$65.0762,400—————
2024-08-20$65.05$65.08$64.53$64.55115,900—————
2024-08-19$65.09$65.35$64.80$65.2973,500—————
2024-08-16$65.12$66.04$64.95$65.26120,300—————
2024-08-15$65.49$65.63$64.50$65.31134,300—————
2024-08-14$63.82$64.18$63.13$64.0486,500—————
2024-08-13$63.23$63.82$62.27$63.61119,600—————
2024-08-12$63.02$63.06$61.94$62.78119,800—————
2024-08-09$62.57$63.63$62.45$63.06106,700—————
2024-08-08$62.00$63.15$61.42$62.6093,900—————
2024-08-07$63.20$63.64$61.06$61.3593,600—————
2024-08-06$60.36$62.71$59.80$62.70146,800—————
2024-08-05$61.83$61.83$60.15$60.61128,300—————
2024-08-02$62.72$64.40$62.12$64.08206,800—————
2024-08-01$67.24$67.26$64.05$64.59193,800—————
2024-07-31$70.38$71.01$66.87$67.48325,100—————
2024-07-30$69.66$71.00$69.41$69.46147,000—————
2024-07-29$69.32$69.72$68.55$69.09163,500—————
2024-07-26$69.11$69.38$68.10$69.06144,300—————
2024-07-25$66.61$68.99$66.12$68.21154,000—————
2024-07-24$67.70$68.48$66.04$66.11117,600—————
2024-07-23$67.12$68.94$67.12$67.92160,600—————
2024-07-22$65.73$67.22$64.73$67.19172,100—————
2024-07-19$65.15$66.00$64.66$65.23153,200—————
2024-07-18$64.96$66.23$64.48$65.00120,400—————
2024-07-17$64.41$65.74$64.41$65.16192,700—————
2024-07-16$63.00$65.88$63.00$65.13187,200—————
2024-07-15$60.89$63.21$60.56$62.64138,500—————
2024-07-12$60.54$61.10$60.15$60.29193,000—————
2024-07-11$59.58$60.40$59.20$60.04136,300—————
2024-07-10$58.43$58.85$57.71$58.5986,500—————
2024-07-09$58.70$59.52$58.08$58.2185,000—————
2024-07-08$59.27$59.64$58.78$58.9889,500—————
2024-07-05$59.74$59.88$59.02$59.1172,900—————
2024-07-03$60.23$60.32$59.73$59.7449,800—————
2024-07-02$59.31$60.31$59.15$60.08111,900—————
2024-07-01$59.80$59.80$58.82$59.35132,100—————
2024-06-28$58.47$59.95$58.37$59.62581,800—————
2024-06-27$58.69$58.70$57.74$57.89251,700—————
2024-06-26$59.38$59.50$58.05$58.55125,900—————
2024-06-25$58.86$59.96$58.77$59.94186,400—————
2024-06-24$58.18$59.48$58.17$58.96121,300—————
2024-06-21$58.10$58.85$58.00$58.44288,700—————
2024-06-20$58.00$58.68$57.71$58.11145,300—————
2024-06-18$57.63$58.33$57.32$58.14104,300—————
2024-06-17$57.47$57.85$56.72$57.58106,200—————
2024-06-14$56.89$57.73$56.65$57.50110,900—————
2024-06-13$58.54$58.54$57.50$57.8091,600—————
2024-06-12$59.74$60.07$58.70$58.8381,100—————
2024-06-11$58.45$58.85$57.82$58.25135,500—————
2024-06-10$57.72$58.87$57.35$58.87206,200—————
2024-06-07$59.52$59.52$58.23$58.35119,200—————
2024-06-06$60.88$61.01$59.31$59.83158,300—————
2024-06-05$59.74$61.23$59.72$61.1496,800—————
2024-06-04$60.19$60.60$59.55$59.7094,600—————
2024-06-03$61.28$61.28$59.56$60.12117,100—————
2024-05-31$59.87$61.08$59.71$60.96132,100—————
2024-05-30$60.77$61.28$59.19$59.78236,300—————
2024-05-29$60.12$60.97$59.94$60.40127,100—————
2024-05-28$61.99$61.99$60.14$60.83129,000—————
2024-05-24$61.32$61.75$60.74$61.63100,100—————
2024-05-23$62.35$62.35$60.75$61.19129,000—————
2024-05-22$63.15$63.65$62.11$62.21108,800—————
2024-05-21$64.04$64.34$63.09$63.3990,000—————
2024-05-20$64.25$65.26$63.96$64.11132,300—————
2024-05-17$62.90$65.27$61.87$64.50292,800—————
2024-05-16$62.50$63.06$62.19$62.71141,500—————
2024-05-15$61.58$63.81$61.44$62.76164,300—————
2024-05-14$62.08$62.08$61.09$61.32211,900—————
2024-05-13$62.07$62.48$61.41$61.85255,000—————
2024-05-10$62.24$62.67$61.58$61.68147,300—————
2024-05-09$62.76$62.78$62.13$62.29149,100—————
2024-05-08$62.89$63.52$61.44$62.71279,600—————
2024-05-07$63.35$64.06$62.85$62.89506,700—————
2024-05-06$64.14$64.74$63.17$63.18367,200—————
2024-05-03$63.51$64.44$62.82$63.69245,700—————
2024-05-02$60.21$62.69$59.56$62.42370,400—————
2024-05-01$62.52$64.09$58.16$59.53313,200—————
2024-04-30$63.16$63.43$62.60$62.78147,000—————
2024-04-29$63.11$64.27$63.11$63.65175,200—————
2024-04-26$62.33$63.47$61.83$63.02153,800—————
2024-04-25$64.52$64.86$62.16$62.26193,900—————
2024-04-24$65.22$66.21$64.97$65.00237,000—————
2024-04-23$63.94$65.92$63.94$65.38162,200—————
2024-04-22$62.47$63.98$62.39$63.92197,300—————
2024-04-19$61.67$63.35$61.67$62.22171,600—————
2024-04-18$61.10$62.24$61.10$61.71134,600—————
2024-04-17$61.34$61.61$60.49$61.01148,200—————
2024-04-16$60.65$61.87$60.44$61.13128,600—————
2024-04-15$62.17$62.50$61.00$61.15115,000—————
2024-04-12$60.77$62.19$60.77$62.15249,300—————
2024-04-11$60.36$60.79$59.80$59.90125,000—————
2024-04-10$60.23$60.85$59.87$60.26167,300—————
2024-04-09$61.03$62.31$60.62$61.34167,000—————
2024-04-08$61.35$61.78$60.80$60.8389,200—————
2024-04-05$60.60$61.17$60.53$60.98115,200—————
2024-04-04$61.47$61.94$60.26$60.47136,200—————
2024-04-03$59.55$60.83$59.03$60.83148,300—————
2024-04-02$61.78$61.81$59.30$60.03186,300—————
2024-04-01$62.41$62.65$61.74$62.10160,800—————
2024-03-28$61.00$62.05$60.87$62.01601,100—————
2024-03-27$61.13$61.31$60.88$61.00178,700—————
2024-03-26$60.94$61.29$60.51$60.63139,800—————
2024-03-25$61.26$61.30$60.27$60.51132,800—————
2024-03-22$62.57$62.62$61.00$61.26138,300—————
2024-03-21$62.72$62.89$62.17$62.23433,600—————
2024-03-20$62.10$62.41$61.43$62.17199,300—————
2024-03-19$61.01$62.66$60.77$62.1393,800—————
2024-03-18$62.10$62.59$60.94$61.01121,000—————
2024-03-15$62.46$63.25$61.96$62.27289,500—————
2024-03-14$63.86$63.97$62.29$62.98154,000—————
2024-03-13$63.75$64.85$63.75$63.90123,600—————
2024-03-12$63.41$64.45$63.40$64.4498,400—————
2024-03-11$62.60$63.46$62.47$63.44144,300—————
2024-03-08$62.71$63.79$61.92$63.15155,400—————
2024-03-07$64.77$64.77$61.69$62.50326,000—————
2024-03-06$65.50$65.50$64.28$64.39315,600—————
2024-03-05$65.19$65.83$64.38$65.07182,300—————
2024-03-04$64.87$66.00$64.87$65.53112,500—————
2024-03-01$64.72$65.11$63.87$64.58134,800—————
2024-02-29$64.29$65.01$63.21$64.56542,900—————
2024-02-28$62.98$63.81$62.55$63.37129,100—————
2024-02-27$64.15$64.39$63.32$63.57350,600—————
2024-02-26$63.37$65.07$63.37$64.30237,300—————
2024-02-23$65.56$65.71$63.65$63.80159,300—————
2024-02-22$63.57$65.52$63.24$65.40308,600—————
2024-02-21$61.67$63.72$61.67$63.36294,700—————
2024-02-20$60.60$62.31$57.47$62.26341,300—————
2024-02-16$63.02$63.15$61.39$61.40238,600—————
2024-02-15$63.94$64.53$62.83$63.44183,900—————
2024-02-14$62.82$64.29$62.67$63.82286,600—————
2024-02-13$62.84$63.37$61.71$61.99163,500—————
2024-02-12$64.75$65.58$64.23$64.49179,000—————
2024-02-09$64.22$65.15$64.02$64.82149,900—————
2024-02-08$62.23$64.39$61.82$64.29190,200—————
2024-02-07$62.19$62.99$61.69$62.24180,500—————
2024-02-06$62.00$62.35$61.57$61.9774,300—————
2024-02-05$63.05$63.06$61.74$62.11103,700—————
2024-02-02$62.89$64.79$62.78$63.55184,000—————
2024-02-01$62.47$63.53$62.08$63.45157,000—————
2024-01-31$63.16$63.87$62.03$62.12151,200—————
2024-01-30$63.40$63.61$62.75$63.29105,500—————
2024-01-29$62.74$63.58$61.89$63.40155,100—————
2024-01-26$63.61$63.74$62.76$62.91168,900—————
2024-01-25$64.65$64.65$62.78$63.32225,600—————
2024-01-24$63.81$64.70$63.50$63.99160,400—————
2024-01-23$63.32$63.97$62.91$63.31124,400—————
2024-01-22$62.31$63.21$62.31$63.12140,200—————
2024-01-19$61.81$62.15$60.74$61.75105,100—————
2024-01-18$61.30$61.57$60.57$61.42107,200—————
2024-01-17$59.82$60.89$59.82$60.8898,200—————
2024-01-16$59.84$60.73$59.75$60.55190,100—————
2024-01-12$60.97$61.15$59.94$60.00147,900—————
2024-01-11$60.46$60.75$59.65$60.60224,800—————
2024-01-10$60.00$60.56$59.86$60.24148,200—————
2024-01-09$59.80$60.22$59.57$60.07109,400—————
2024-01-08$59.51$60.61$59.13$60.5465,600—————
2024-01-05$59.39$59.99$58.88$59.31141,400—————
2024-01-04$60.11$60.41$59.78$59.78128,300—————
2024-01-03$60.93$61.72$59.87$60.11155,300—————
2024-01-02$61.87$62.03$61.06$61.27147,100—————
2023-12-29$63.19$63.85$62.36$62.3786,500—————
2023-12-28$63.16$63.55$63.05$63.1953,200—————
2023-12-27$63.32$63.73$63.17$63.5182,100—————
2023-12-26$63.45$63.83$63.15$63.4170,700—————
2023-12-22$62.99$63.78$62.88$63.43115,000—————
2023-12-21$61.50$62.68$61.10$62.67149,300—————
2023-12-20$61.68$62.69$61.10$61.14123,000—————
2023-12-19$61.34$61.97$61.33$61.74138,400—————
2023-12-18$61.48$61.85$61.01$61.22127,000—————
2023-12-15$60.66$61.50$59.76$61.11607,900—————
2023-12-14$61.55$61.85$59.38$60.54151,800—————
2023-12-13$60.91$61.01$59.76$60.68148,600—————
2023-12-12$61.05$61.05$60.01$60.46129,600—————
2023-12-11$60.43$60.90$60.11$60.89126,300—————
2023-12-08$59.58$60.56$59.47$60.36173,700—————
2023-12-07$59.71$60.02$59.19$59.93192,700—————
2023-12-06$60.21$60.92$59.00$59.40220,900—————
2023-12-05$58.66$60.29$58.52$60.02174,600—————
2023-12-04$57.56$59.85$56.80$58.96261,300—————
2023-12-01$58.46$58.87$57.12$58.17322,700—————
2023-11-30$58.83$59.48$58.32$59.02161,900—————
2023-11-29$58.24$59.11$58.00$58.56152,000—————
2023-11-28$59.20$59.46$58.06$58.09215,400—————
2023-11-27$57.70$59.28$57.55$59.26165,200—————
2023-11-24$57.45$58.05$57.20$57.8288,600—————
2023-11-22$56.77$57.50$56.22$57.38216,200—————
2023-11-21$56.85$57.17$56.35$56.4673,800—————
2023-11-20$57.25$57.79$56.35$57.28171,700—————
2023-11-17$56.24$57.00$55.70$56.98199,600—————
2023-11-16$56.20$56.39$55.71$55.87113,100—————
2023-11-15$56.19$56.34$55.64$56.20164,000—————
2023-11-14$56.29$57.16$56.14$56.51158,900—————
2023-11-13$54.38$55.21$53.90$55.05142,500—————
2023-11-10$53.28$54.52$52.89$54.48167,000—————
2023-11-09$54.39$54.64$52.52$52.78153,000—————
2023-11-08$53.62$54.08$53.28$53.95119,200—————
2023-11-07$54.95$55.13$53.24$53.27169,200—————
2023-11-06$55.06$55.17$54.08$55.16184,000—————
2023-11-03$55.96$56.40$54.73$54.92559,100—————
2023-11-02$55.65$56.77$55.07$55.41390,100—————
2023-11-01$54.92$55.09$54.25$54.62381,200—————
2023-10-31$53.71$54.99$53.55$54.43211,000—————
2023-10-30$53.40$53.89$52.96$53.55157,300—————
2023-10-27$52.51$53.92$52.50$53.31205,700—————
2023-10-26$51.52$52.42$51.06$51.37139,700—————
2023-10-25$51.38$52.10$51.17$51.20146,300—————
2023-10-24$52.10$52.35$51.50$51.86105,000—————
2023-10-23$52.20$52.92$51.66$51.74155,700—————
2023-10-20$53.18$53.72$52.39$52.42132,200—————
2023-10-19$53.94$54.01$52.88$53.08126,100—————
2023-10-18$54.21$54.65$53.76$54.05130,600—————
2023-10-17$54.42$55.51$54.42$54.71130,900—————
2023-10-16$54.91$55.51$54.60$54.6995,700—————
2023-10-13$55.54$55.77$53.69$54.33117,100—————
2023-10-12$56.41$56.41$55.38$55.43125,000—————
2023-10-11$55.89$56.60$55.89$56.34114,000—————
2023-10-10$55.60$57.07$55.60$55.72165,600—————
2023-10-09$54.54$56.10$54.54$55.73103,800—————
2023-10-06$54.83$55.44$54.08$54.89204,200—————
2023-10-05$54.64$55.16$54.40$54.85233,300—————
2023-10-04$54.50$55.14$54.07$54.54191,200—————
2023-10-03$56.39$57.00$54.44$54.47221,600—————
2023-10-02$56.28$57.08$55.93$56.77362,200—————
2023-09-29$54.71$56.51$54.56$56.28637,400—————
2023-09-28$52.39$53.94$51.98$53.82389,400—————
2023-09-27$51.35$52.49$51.14$52.35330,900—————
2023-09-26$52.22$52.35$50.75$50.95209,300—————
2023-09-25$52.20$53.48$52.10$52.61314,400—————
2023-09-22$52.45$52.93$52.03$52.73380,700—————
2023-09-21$51.64$52.24$50.80$52.01213,400—————
2023-09-20$52.06$52.72$51.84$52.05177,700—————
2023-09-19$52.30$52.55$51.21$51.91196,100—————
2023-09-18$51.31$52.97$51.30$52.23257,500—————
2023-09-15$49.50$52.00$49.30$51.71734,700—————
2023-09-14$49.26$49.81$49.01$49.68172,800—————
2023-09-13$48.00$48.79$48.00$48.75148,200—————
2023-09-12$47.89$48.41$47.89$48.25132,400—————
2023-09-11$48.65$48.66$47.65$48.25115,100—————
2023-09-08$47.99$48.35$47.69$48.23126,000—————
2023-09-07$48.29$48.48$47.50$47.76237,800—————
2023-09-06$49.25$49.75$48.33$48.41107,300—————
2023-09-05$49.19$49.78$48.16$49.00182,800—————
2023-09-01$49.66$50.16$49.29$49.95167,500—————
2023-08-31$49.38$49.80$49.26$49.27183,300—————
2023-08-30$48.96$49.69$48.79$49.38103,300—————
2023-08-29$47.53$49.56$47.53$49.00175,000—————
2023-08-28$47.07$47.79$47.04$47.68234,600—————
2023-08-25$47.15$47.31$46.50$46.92178,200—————
2023-08-24$47.54$47.88$46.73$46.81177,800—————
2023-08-23$46.72$48.27$46.46$47.8796,000—————
2023-08-22$46.56$47.26$46.39$46.7566,800—————
2023-08-21$46.14$47.20$46.14$46.5584,300—————
2023-08-18$46.08$46.85$46.04$46.22154,200—————
2023-08-17$47.12$47.23$46.41$46.53112,100—————
2023-08-16$46.91$47.69$46.91$46.99169,400—————
2023-08-15$46.53$47.28$46.39$47.14108,700—————
2023-08-14$47.84$48.00$46.86$46.93254,300—————
2023-08-11$48.49$48.71$47.90$47.98107,700—————
2023-08-10$48.60$49.32$48.51$48.55160,900—————
2023-08-09$48.28$48.70$48.06$48.5398,300—————
2023-08-08$47.94$48.58$47.05$48.25124,900—————
2023-08-07$49.19$49.26$47.99$48.11114,900—————
2023-08-04$47.58$49.20$47.30$48.92209,100—————
2023-08-03$49.05$49.09$46.20$47.52219,600—————
2023-08-02$48.31$49.53$47.92$49.21256,300—————
2023-08-01$46.92$47.18$46.19$47.04161,200—————
2023-07-31$47.13$47.74$47.03$47.30136,400—————
2023-07-28$48.10$48.40$46.88$47.2382,200—————
2023-07-27$48.05$48.18$47.31$47.71116,300—————
2023-07-26$47.71$48.09$47.46$47.8472,800—————
2023-07-25$47.21$48.10$47.21$48.07116,600—————
2023-07-24$47.83$48.17$47.22$47.4470,500—————
2023-07-21$48.40$48.60$47.61$47.7192,500—————
2023-07-20$48.44$48.44$47.39$47.9582,900—————
2023-07-19$48.69$48.76$48.19$48.4797,200—————
2023-07-18$47.86$48.63$47.86$48.57123,500—————
2023-07-17$47.34$48.41$47.09$47.9199,200—————
2023-07-14$48.12$48.12$47.16$47.5184,000—————
2023-07-13$48.91$48.91$47.99$48.11169,500—————
2023-07-12$47.50$48.57$47.13$48.41267,700—————
2023-07-11$46.00$47.34$46.00$47.13175,500—————
2023-07-10$44.33$46.06$44.30$45.90251,400—————
2023-07-07$44.05$44.70$43.79$44.53139,000—————
2023-07-06$44.75$44.81$43.80$44.08178,500—————
2023-07-05$45.24$45.41$44.38$45.25104,400—————
2023-07-03$45.15$46.15$45.15$45.6666,700—————
2023-06-30$45.62$45.95$44.90$45.53163,600—————
2023-06-29$43.86$44.47$43.86$44.2662,300—————
2023-06-28$43.56$43.98$43.23$43.6996,300—————
2023-06-27$43.14$43.73$43.05$43.5870,800—————
2023-06-26$42.45$43.72$42.04$42.89121,900—————
2023-06-23$42.70$43.10$41.98$42.43944,700—————
2023-06-22$44.51$44.51$43.16$43.20173,100—————
2023-06-21$44.97$44.97$44.34$44.69136,000—————
2023-06-20$45.33$45.38$44.44$45.20154,300—————
2023-06-16$46.97$46.97$45.23$45.39337,500—————
2023-06-15$46.21$46.71$45.71$46.68149,200—————
2023-06-14$46.74$47.34$46.47$46.71173,900—————
2023-06-13$46.11$47.28$46.11$46.52168,400—————
2023-06-12$46.47$46.59$45.71$46.10116,400—————
2023-06-09$46.70$46.88$46.11$46.5978,600—————
2023-06-08$46.08$46.95$46.08$46.8991,500—————
2023-06-07$46.40$47.15$46.14$46.29179,000—————
2023-06-06$44.57$46.69$44.35$46.13148,200—————
2023-06-05$44.86$45.05$43.97$44.7989,900—————
2023-06-02$44.48$45.53$44.40$45.48132,800—————
2023-06-01$44.29$44.33$43.68$43.98145,400—————
2023-05-31$44.20$44.60$43.97$44.35146,900—————
2023-05-30$44.70$44.95$44.22$44.2886,800—————
2023-05-26$44.07$44.84$43.88$44.8372,800—————
2023-05-25$44.96$45.32$43.99$44.0796,800—————
2023-05-24$45.59$45.59$44.60$45.03106,300—————
2023-05-23$45.62$46.59$45.56$45.85211,000—————
2023-05-22$45.62$45.98$45.26$45.5991,600—————
2023-05-19$46.26$46.39$45.31$45.49157,900—————
2023-05-18$46.00$46.42$45.67$45.92138,500—————
2023-05-17$45.50$46.47$44.87$46.25152,600—————
2023-05-16$44.06$45.38$43.88$45.28124,000—————
2023-05-15$44.17$44.78$43.89$44.25105,900—————
2023-05-12$44.54$44.76$43.72$44.05112,800—————
2023-05-11$44.36$44.36$43.57$44.3197,000—————
2023-05-10$44.57$45.01$43.91$44.76193,300—————
2023-05-09$42.28$44.12$41.74$44.10185,400—————
2023-05-08$42.36$43.26$42.08$42.49456,400—————
2023-05-05$43.00$43.19$42.37$42.45329,200—————
2023-05-04$43.43$43.80$41.45$42.46180,400—————
2023-05-03$41.78$45.15$40.73$44.13364,300—————
2023-05-02$42.69$42.69$41.50$41.78158,800—————
2023-05-01$43.41$43.81$42.38$42.67140,600—————
2023-04-28$43.16$43.47$42.50$43.25230,500—————
2023-04-27$42.55$43.32$42.45$43.25143,400—————
2023-04-26$43.15$43.19$41.79$42.10140,200—————
2023-04-25$44.41$44.41$43.13$43.50183,800—————
2023-04-24$44.53$45.01$44.31$44.56177,400—————
2023-04-21$44.74$45.03$43.99$44.68125,200—————
2023-04-20$43.14$44.81$43.00$44.77173,400—————
2023-04-19$43.32$43.52$43.16$43.49175,400—————
2023-04-18$43.62$43.83$43.51$43.51145,000—————
2023-04-17$43.63$43.70$43.38$43.65157,100—————
2023-04-14$43.41$43.75$43.10$43.73160,500—————
2023-04-13$42.75$43.49$42.42$43.45155,200—————
2023-04-12$42.66$42.90$41.95$42.62109,700—————
2023-04-11$41.86$42.55$41.86$42.16127,500—————
2023-04-10$40.84$41.64$40.71$41.52266,700—————
2023-04-06$40.78$41.10$40.10$40.99112,300—————
2023-04-05$40.49$40.81$40.25$40.72218,600—————
2023-04-04$41.59$41.59$40.73$40.82161,600—————
2023-04-03$40.58$41.38$40.48$41.26209,800—————
2023-03-31$40.62$40.96$40.43$40.86213,500—————
2023-03-30$40.28$40.66$40.01$40.28151,800—————
2023-03-29$40.38$40.67$39.76$39.88154,900—————
2023-03-28$39.57$40.00$39.17$39.98164,900—————
2023-03-27$39.62$39.87$39.40$39.75115,200—————
2023-03-24$38.21$39.17$38.10$39.11136,600—————
2023-03-23$38.28$38.90$37.85$38.65275,300—————
2023-03-22$38.20$38.90$37.93$37.97166,500—————
2023-03-21$38.11$38.83$38.10$38.15252,600—————
2023-03-20$36.98$37.53$36.82$37.35187,300—————
2023-03-17$36.90$37.30$36.27$36.47552,700—————
2023-03-16$36.55$37.77$36.28$37.41223,800—————
2023-03-15$36.03$37.03$35.71$36.78270,900—————
2023-03-14$37.59$38.05$36.53$36.81230,800—————
2023-03-13$36.89$37.57$35.83$36.53345,100—————
2023-03-10$39.65$40.19$37.52$37.73403,600—————
2023-03-09$40.79$40.81$39.84$40.05260,300—————
2023-03-08$40.68$40.85$40.21$40.73177,100—————
2023-03-07$41.03$41.36$40.65$40.66148,600—————
2023-03-06$41.66$41.66$40.75$41.04265,200—————
2023-03-03$41.51$42.12$41.39$41.8589,700—————
2023-03-02$41.70$41.78$41.18$41.31128,300—————
2023-03-01$42.38$42.79$41.77$42.20179,300—————
2023-02-28$42.63$43.11$42.31$42.31251,600—————
2023-02-27$43.36$43.65$42.56$42.81162,100—————
2023-02-24$42.83$43.04$42.46$42.86227,900—————
2023-02-23$42.44$43.78$41.51$43.49332,400—————
2023-02-22$39.88$42.35$39.20$42.35561,500—————
2023-02-21$46.88$47.10$37.32$39.331,338,900—————
2023-02-17$49.96$50.38$49.38$49.57194,400—————
2023-02-16$49.75$50.23$49.11$49.94298,900—————
2023-02-15$48.83$49.90$48.83$49.71106,100—————
2023-02-14$48.76$49.81$48.64$49.29124,900—————
2023-02-13$48.50$49.06$48.24$49.03144,100—————
2023-02-10$49.03$49.03$48.00$48.67181,100—————
2023-02-09$49.51$49.62$48.89$49.15168,600—————
2023-02-08$49.17$49.63$49.06$49.38221,400—————
2023-02-07$48.37$49.55$48.13$49.52234,800—————
2023-02-06$48.35$48.94$47.85$48.70167,400—————
2023-02-03$48.16$49.13$48.06$48.85237,700—————
2023-02-02$46.95$48.88$46.35$48.82283,300—————
2023-02-01$45.59$46.77$45.35$46.48370,200—————
2023-01-31$45.04$45.61$44.83$45.61481,100—————
2023-01-30$44.98$45.40$44.79$44.84419,100—————
2023-01-27$44.54$45.35$44.45$45.09632,100—————
2023-01-26$44.38$44.73$43.87$44.66121,600—————
2023-01-25$43.45$44.15$43.17$44.0582,500—————
2023-01-24$43.13$44.13$43.13$43.70140,300—————
2023-01-23$42.28$43.59$42.03$43.45184,300—————
2023-01-20$41.70$42.31$41.42$42.28135,100—————
2023-01-19$41.00$41.88$40.85$41.32131,100—————
2023-01-18$41.90$42.26$41.09$41.23142,900—————
2023-01-17$42.34$42.43$41.47$41.69103,600—————
2023-01-13$41.82$42.50$41.80$42.2471,200—————
2023-01-12$42.00$42.12$41.49$41.90102,200—————
2023-01-11$41.81$42.17$41.61$41.88111,800—————
2023-01-10$40.78$41.70$40.29$41.68285,400—————
2023-01-09$40.30$40.70$40.22$40.6494,100—————
2023-01-06$39.73$40.19$39.24$39.9897,500—————
2023-01-05$39.41$39.48$38.78$39.3078,500—————
2023-01-04$39.49$39.97$39.24$39.42116,500—————
2023-01-03$38.99$39.47$38.51$39.33163,700—————
2022-12-30$39.34$39.48$38.26$38.65274,000—————
2022-12-29$38.07$39.86$38.07$39.84121,000—————
2022-12-28$38.03$38.59$37.61$37.77162,300—————
2022-12-27$37.41$38.01$37.01$37.87109,400—————
2022-12-23$37.92$37.97$37.13$37.48139,500—————
2022-12-22$37.11$38.31$36.75$38.22322,100—————
2022-12-21$37.45$38.09$37.24$37.44158,600—————
2022-12-20$36.41$37.31$36.41$37.13135,100—————
2022-12-19$36.25$36.92$36.22$36.58208,000—————
2022-12-16$37.18$38.00$36.25$36.45987,400—————
2022-12-15$37.62$37.85$37.06$37.53419,500—————
2022-12-14$37.53$38.35$37.53$38.05256,000—————
2022-12-13$38.21$38.70$37.01$37.60275,900—————
2022-12-12$36.66$37.25$36.66$36.93157,700—————
2022-12-09$36.70$37.29$36.62$36.83139,000—————
2022-12-08$36.66$37.39$36.19$36.95216,200—————
2022-12-07$36.28$36.44$35.69$36.26172,800—————
2022-12-06$36.95$37.06$35.93$36.30137,100—————
2022-12-05$37.35$37.35$36.55$36.8887,700—————
2022-12-02$37.26$38.32$37.26$37.8291,600—————
2022-12-01$38.40$38.88$37.80$37.9294,600—————
2022-11-30$36.87$38.20$36.31$38.18182,100—————
2022-11-29$36.85$37.08$36.60$36.82114,300—————
2022-11-28$37.05$37.17$36.44$36.68106,200—————
2022-11-25$37.16$37.99$37.16$37.4345,400—————
2022-11-23$36.85$37.50$36.67$37.2369,200—————
2022-11-22$37.12$37.20$36.58$36.80198,900—————
2022-11-21$36.76$37.25$36.50$36.87386,200—————
2022-11-18$37.82$37.82$36.80$36.89172,600—————
2022-11-17$36.26$37.31$35.96$37.01134,300—————
2022-11-16$37.83$37.83$36.80$36.91102,200—————
2022-11-15$37.76$38.76$37.50$38.00173,500—————
2022-11-14$36.92$37.69$36.38$36.87173,500—————
2022-11-11$37.12$38.22$37.02$37.12149,800—————
2022-11-10$36.37$37.83$36.37$36.95165,100—————
2022-11-09$34.41$35.40$34.21$34.75206,000—————
2022-11-08$34.45$34.90$33.85$34.67248,300—————
2022-11-07$34.37$35.09$33.81$34.49195,700—————
2022-11-04$33.91$34.43$33.54$33.92199,600—————
2022-11-03$33.76$34.22$33.17$33.66330,800—————
2022-11-02$38.84$39.21$33.27$34.68655,400—————
2022-11-01$40.82$41.65$40.29$41.51311,400—————
2022-10-31$40.30$41.21$40.28$40.43111,000—————
2022-10-28$39.85$40.53$39.67$40.33122,600—————
2022-10-27$40.01$40.50$39.82$39.9778,500—————
2022-10-26$40.32$40.86$39.75$39.77125,100—————
2022-10-25$38.33$40.10$38.33$40.06103,000—————
2022-10-24$38.35$38.45$37.62$38.33106,700—————
2022-10-21$37.63$38.31$37.11$38.01104,300—————
2022-10-20$38.44$38.82$37.35$37.39100,600—————
2022-10-19$38.67$39.00$37.97$38.61124,000—————
2022-10-18$39.61$40.43$38.52$38.8195,800—————
2022-10-17$37.77$39.00$37.77$38.35107,400—————
2022-10-14$38.52$38.87$36.93$36.9596,200—————
2022-10-13$36.39$38.56$35.93$38.29107,900—————
2022-10-12$37.12$37.42$36.77$37.1296,100—————
2022-10-11$37.64$38.03$37.04$37.06126,500—————
2022-10-10$38.14$38.14$37.45$37.7490,500—————
2022-10-07$38.00$38.37$37.48$38.20180,000—————
2022-10-06$38.01$38.88$38.01$38.38108,200—————
2022-10-05$38.03$38.35$37.17$37.89131,700—————
2022-10-04$38.16$38.60$37.98$38.53190,400—————
2022-10-03$37.14$37.92$36.74$37.70147,000—————
2022-09-30$36.82$38.35$36.66$36.97494,400—————
2022-09-29$36.27$36.89$35.91$36.80193,800—————
2022-09-28$35.33$37.01$35.19$36.92290,800—————
2022-09-27$35.67$36.26$35.10$35.14142,700—————
2022-09-26$35.76$36.83$35.24$35.40181,500—————
2022-09-23$35.86$36.14$35.36$35.60236,300—————
2022-09-22$36.85$37.06$36.13$36.40177,300—————
2022-09-21$38.65$38.65$37.04$37.04154,000—————
2022-09-20$39.03$39.08$37.94$38.26169,300—————
2022-09-19$39.21$39.92$39.03$39.39184,200—————
2022-09-16$39.12$39.36$38.40$39.221,114,700—————
2022-09-15$39.52$40.29$39.24$39.55245,000—————
2022-09-14$39.85$40.04$39.08$39.44231,700—————
2022-09-13$39.72$40.11$39.62$39.75180,300—————
2022-09-12$40.61$41.24$40.12$40.86181,500—————
2022-09-09$39.88$40.91$39.45$40.82181,100—————
2022-09-08$37.93$39.38$37.70$39.22199,800—————
2022-09-07$39.64$39.71$37.54$38.23506,700—————
2022-09-06$39.35$39.93$38.34$39.91412,500—————
2022-09-02$42.63$42.63$39.13$39.32348,200—————
2022-09-01$41.88$42.57$41.53$41.95560,100—————
2022-08-31$41.85$42.73$41.85$42.45277,200—————
2022-08-30$42.03$42.28$41.50$41.99163,300—————
2022-08-29$41.62$42.36$41.62$42.07173,700—————
2022-08-26$42.85$42.85$41.92$42.27197,300—————
2022-08-25$42.48$43.07$42.19$43.02152,900—————
2022-08-24$42.21$42.73$42.00$42.02119,600—————
2022-08-23$43.02$43.45$42.38$42.52197,300—————
2022-08-22$41.75$42.25$41.45$41.81196,300—————
2022-08-19$42.68$42.74$41.60$42.15189,900—————
2022-08-18$43.52$43.77$42.94$43.28255,700—————
2022-08-17$43.59$44.08$43.33$43.6695,700—————
2022-08-16$44.08$44.42$43.37$43.96139,900—————
2022-08-15$44.03$44.52$43.57$44.38167,400—————
2022-08-12$43.19$44.29$42.82$44.25182,100—————
2022-08-11$43.81$43.81$42.83$42.86145,300—————
2022-08-10$44.17$44.33$43.30$43.81233,100—————
2022-08-09$42.72$43.26$42.03$43.00374,900—————
2022-08-08$43.86$44.08$41.82$42.63220,200—————
2022-08-05$42.10$43.64$41.13$43.59318,700—————
2022-08-04$40.15$42.70$40.12$42.17523,600—————
2022-08-03$37.00$41.62$37.00$39.57561,800—————
2022-08-02$33.35$33.85$32.95$33.60185,100—————
2022-08-01$33.55$34.05$32.98$33.93172,900—————
2022-07-29$33.84$34.60$33.70$33.99215,400—————
2022-07-28$32.71$33.80$32.32$33.74127,200—————
2022-07-27$31.74$33.04$31.69$32.72141,500—————
2022-07-26$31.64$31.90$31.35$31.49229,800—————
2022-07-25$32.75$32.75$31.83$31.97230,600—————
2022-07-22$33.80$33.86$32.52$32.87177,000—————
2022-07-21$32.54$33.71$32.17$33.70158,900—————
2022-07-20$32.02$32.94$31.94$32.65293,800—————
2022-07-19$31.41$32.09$31.41$31.98206,500—————
2022-07-18$31.39$32.23$30.95$31.01200,100—————
2022-07-15$30.73$31.34$30.28$30.95173,500—————
2022-07-14$29.41$30.26$29.14$30.16156,700—————
2022-07-13$29.30$29.99$29.25$29.89180,400—————
2022-07-12$30.09$30.74$29.65$29.85190,000—————
2022-07-11$30.28$30.33$29.64$29.96191,200—————
2022-07-08$30.70$30.83$30.20$30.49149,600—————
2022-07-07$30.30$30.84$30.30$30.64133,300—————
2022-07-06$30.61$30.99$29.83$30.12233,300—————
2022-07-05$29.41$30.70$29.17$30.70243,300—————
2022-07-01$29.01$30.01$29.01$29.87187,300—————
2022-06-30$28.83$29.73$28.35$29.29198,900—————
2022-06-29$29.25$29.67$28.59$29.29189,100—————
2022-06-28$30.15$30.31$29.15$29.20222,100—————
2022-06-27$30.67$30.85$29.87$30.03165,800—————
2022-06-24$29.49$30.64$29.49$30.58519,900—————
2022-06-23$28.59$29.49$28.35$29.29268,400—————
2022-06-22$27.48$28.84$27.48$28.55285,300—————
2022-06-21$28.01$28.57$27.84$27.98274,300—————
2022-06-17$26.98$27.97$26.93$27.50636,000—————
2022-06-16$27.45$27.45$26.55$26.76348,300—————
2022-06-15$28.30$28.76$27.95$28.37306,500—————
2022-06-14$27.64$28.52$27.41$28.17274,000—————
2022-06-13$28.64$29.20$27.40$27.51425,500—————
2022-06-10$29.51$30.10$29.05$29.70216,300—————
2022-06-09$30.72$30.72$29.95$29.96218,300—————
2022-06-08$31.16$31.40$30.62$30.96160,200—————
2022-06-07$30.70$31.64$30.58$31.51236,400—————
2022-06-06$31.33$31.59$30.90$31.02216,100—————
2022-06-03$31.19$31.19$30.80$30.98160,400—————
2022-06-02$30.82$31.89$30.82$31.76150,300—————
2022-06-01$30.69$31.56$30.42$30.62207,100—————
2022-05-31$31.43$31.98$31.04$31.11352,200—————
2022-05-27$30.83$31.92$30.83$31.86157,600—————
2022-05-26$30.25$30.99$30.25$30.72113,700—————
2022-05-25$29.14$30.55$29.14$30.27178,600—————
2022-05-24$29.07$29.76$28.76$29.42263,400—————
2022-05-23$29.76$30.27$29.36$29.60313,700—————
2022-05-20$28.91$29.45$28.70$29.34334,900—————
2022-05-19$27.90$29.07$27.87$28.60271,600—————
2022-05-18$28.61$29.19$27.92$28.19305,900—————
2022-05-17$28.90$29.41$28.55$29.21192,200—————
2022-05-16$28.58$29.01$28.21$28.33211,200—————
2022-05-13$28.33$29.49$27.90$29.05369,200—————
2022-05-12$25.95$28.61$25.90$28.05551,600—————
2022-05-11$26.95$27.61$25.80$25.88617,200—————
2022-05-10$25.90$27.24$25.90$27.10565,100—————
2022-05-09$25.58$25.90$24.60$25.60506,300—————
2022-05-06$27.52$27.52$25.99$26.35490,600—————
2022-05-05$29.92$30.05$27.45$27.51754,900—————
2022-05-04$30.96$30.96$29.40$30.87548,400—————
2022-05-03$30.03$31.03$29.86$30.63188,400—————
2022-05-02$29.37$30.16$28.99$30.12226,900—————
2022-04-29$29.83$30.54$29.02$29.27284,800—————
2022-04-28$29.27$30.50$28.73$30.23196,000—————
2022-04-27$28.89$29.40$28.66$28.75161,700—————
2022-04-26$29.60$29.75$28.65$28.71191,000—————
2022-04-25$29.29$30.07$29.06$30.02167,700—————
2022-04-22$30.25$30.60$29.45$29.63188,100—————
2022-04-21$32.45$32.60$30.37$30.52187,500—————
2022-04-20$31.59$32.26$31.44$31.93222,000—————
2022-04-19$30.30$31.58$30.25$31.19186,800—————
2022-04-18$30.15$30.47$29.94$30.09143,800—————
2022-04-14$31.18$31.18$30.41$30.49145,300—————
2022-04-13$30.47$31.14$30.26$30.84168,900—————
2022-04-12$31.00$31.67$30.57$30.64161,900—————
2022-04-11$30.51$31.15$30.05$30.56185,900—————
2022-04-08$30.70$31.13$30.38$30.56214,000—————
2022-04-07$30.62$31.33$30.16$30.64222,900—————
2022-04-06$31.42$31.45$30.75$30.78219,900—————
2022-04-05$32.84$32.85$31.75$31.79230,500—————
2022-04-04$33.40$33.63$32.80$32.85194,500—————
2022-04-01$33.50$34.30$33.33$33.57198,100—————
2022-03-31$32.96$34.04$32.96$33.26430,300—————
2022-03-30$34.43$34.64$33.11$33.20168,300—————
2022-03-29$34.00$34.91$33.99$34.52238,100—————
2022-03-28$33.25$33.54$33.03$33.47260,900—————
2022-03-25$33.47$33.68$32.99$33.25165,200—————
2022-03-24$33.61$34.00$33.20$33.86133,400—————
2022-03-23$34.66$34.76$33.06$33.38231,400—————
2022-03-22$34.61$35.23$34.44$35.10227,100—————
2022-03-21$35.48$35.67$33.99$34.43194,600—————
2022-03-18$35.15$35.97$34.19$35.37580,000—————
2022-03-17$34.43$35.44$34.17$35.09180,900—————
2022-03-16$33.24$34.98$33.24$34.91270,700—————
2022-03-15$31.69$33.45$31.10$33.09391,900—————
2022-03-14$31.56$32.10$30.94$31.30245,700—————
2022-03-11$32.00$32.00$31.15$31.19240,400—————
2022-03-10$31.17$31.96$30.78$31.62257,500—————
2022-03-09$30.82$32.22$30.82$31.92314,900—————
2022-03-08$29.71$31.10$29.66$30.08275,100—————
2022-03-07$30.10$30.36$29.63$29.74354,100—————
2022-03-04$30.50$30.73$29.82$30.10261,100—————
2022-03-03$32.33$32.33$30.83$31.04253,200—————
2022-03-02$31.03$32.78$31.03$32.15231,900—————
2022-03-01$31.78$32.50$30.33$30.66664,700—————
2022-02-28$32.61$33.50$31.97$32.10431,400—————
2022-02-25$32.08$33.25$31.85$32.97284,400—————
2022-02-24$30.16$32.14$29.73$32.11520,100—————
2022-02-23$33.05$33.31$31.11$31.52656,000—————
2022-02-22$32.83$34.34$32.50$33.31534,500—————
2022-02-18$35.13$35.42$32.73$32.79481,300—————
2022-02-17$36.73$37.21$35.26$35.51169,500—————
2022-02-16$37.45$37.75$36.83$37.24223,900—————
2022-02-15$36.86$37.87$36.65$37.85313,400—————
2022-02-14$35.91$36.46$35.36$36.21330,800—————
2022-02-11$36.44$37.51$35.63$35.91227,900—————
2022-02-10$36.61$37.85$36.13$36.30234,500—————
2022-02-09$37.53$37.84$37.17$37.54240,800—————
2022-02-08$36.33$37.10$36.20$37.00238,600—————
2022-02-07$36.44$36.93$36.05$36.49209,400—————
2022-02-04$35.64$36.71$35.29$36.49213,000—————
2022-02-03$35.98$36.76$35.59$35.69276,100—————
2022-02-02$37.05$37.19$35.04$36.66371,400—————
2022-02-01$37.11$37.61$36.17$36.87217,500—————
2022-01-31$35.14$37.23$35.14$37.22342,700—————
2022-01-28$34.72$35.32$33.28$35.28282,800—————
2022-01-27$36.56$37.21$34.45$34.53330,000—————
2022-01-26$36.91$38.47$35.85$36.53259,700—————
2022-01-25$36.59$37.30$35.97$36.29358,400—————
2022-01-24$35.16$37.60$34.30$37.43309,300—————
2022-01-21$36.50$37.25$35.99$36.01243,100—————
2022-01-20$37.87$39.12$36.54$36.69267,600—————
2022-01-19$38.33$38.75$37.51$37.62340,300—————
2022-01-18$39.55$39.66$37.97$38.19195,100—————
2022-01-14$40.21$40.53$39.40$40.22120,700—————
2022-01-13$42.01$42.87$40.62$40.68189,400—————
2022-01-12$41.47$42.06$41.42$41.84202,600—————
2022-01-11$40.10$41.47$39.71$41.25218,700—————
2022-01-10$39.19$40.32$38.41$40.26247,700—————
2022-01-07$43.72$43.99$39.44$39.45495,600—————
2022-01-06$42.85$44.46$42.57$44.04190,700—————
2022-01-05$44.07$44.83$42.77$43.04244,500—————
2022-01-04$47.23$47.55$44.02$44.09204,700—————
2022-01-03$47.42$48.04$46.56$46.86204,600—————
2021-12-31$47.17$47.84$47.00$47.14217,600—————
2021-12-30$47.11$48.32$47.11$47.47151,900—————
2021-12-29$46.87$47.49$46.58$47.12111,200—————
2021-12-28$47.38$47.87$46.85$46.86100,000—————
2021-12-27$47.61$48.06$47.05$47.59248,200—————
2021-12-23$47.00$47.67$46.60$47.06124,500—————
2021-12-22$45.81$46.71$45.56$46.68146,400—————
2021-12-21$45.00$46.14$44.67$46.12163,800—————
2021-12-20$43.31$44.47$42.57$44.41185,900—————
2021-12-17$44.18$45.05$43.17$44.07989,900—————
2021-12-16$45.08$45.08$43.75$44.18226,500—————
2021-12-15$43.61$44.67$42.52$44.53243,200—————
2021-12-14$43.09$44.27$43.06$43.64223,400—————
2021-12-13$44.45$44.45$43.04$43.21247,500—————
2021-12-10$45.03$45.03$44.00$44.41165,700—————
2021-12-09$46.13$46.36$44.78$44.7994,600—————
2021-12-08$46.32$47.00$45.98$46.67116,000—————
2021-12-07$45.43$46.46$45.03$46.24179,700—————
2021-12-06$44.99$45.22$43.81$44.67246,500—————
2021-12-03$47.01$47.26$44.02$44.52207,600—————
2021-12-02$45.75$46.95$45.12$46.78185,200—————
2021-12-01$47.79$47.79$45.15$45.16270,400—————
2021-11-30$47.73$48.09$46.14$46.72647,900—————
2021-11-29$48.35$49.00$47.66$48.26293,700—————
2021-11-26$46.49$47.33$46.13$47.25203,400—————
2021-11-24$47.51$49.01$47.51$48.58149,400—————
2021-11-23$46.21$48.22$46.21$47.98277,100—————
2021-11-22$46.51$47.10$45.94$46.21191,400—————
2021-11-19$47.37$47.41$45.09$46.16361,900—————
2021-11-18$48.79$49.06$47.58$47.92241,800—————
2021-11-17$48.81$49.39$48.12$48.51326,400—————
2021-11-16$51.37$51.50$48.58$48.87539,300—————
2021-11-15$50.51$52.03$50.27$51.50298,900—————
2021-11-12$50.85$51.41$49.92$50.16241,200—————
2021-11-11$50.78$52.33$48.91$50.37318,000—————
2021-11-10$49.85$50.72$49.35$50.61275,400—————
2021-11-09$48.90$50.17$48.40$50.02235,200—————
2021-11-08$49.02$49.89$48.09$48.70340,900—————
2021-11-05$46.19$48.99$46.19$48.77575,400—————
2021-11-04$43.95$46.27$43.22$45.68579,000—————
2021-11-03$40.95$43.84$40.93$42.69634,200—————
2021-11-02$39.99$40.03$39.23$39.58237,900—————
2021-11-01$38.69$40.86$38.69$39.99318,800—————
2021-10-29$37.83$38.72$37.83$38.32249,400—————
2021-10-28$37.49$38.22$37.49$37.97151,400—————
2021-10-27$37.03$37.87$36.79$37.32156,200—————
2021-10-26$37.19$37.60$36.97$37.04118,700—————
2021-10-25$36.95$37.49$36.69$37.17195,200—————
2021-10-22$37.32$37.32$36.66$36.87143,900—————
2021-10-21$37.81$38.41$37.43$37.51167,200—————
2021-10-20$37.90$38.16$37.68$37.85141,700—————
2021-10-19$38.07$38.41$37.70$37.85127,800—————
2021-10-18$37.52$38.34$37.40$37.98177,100—————
2021-10-15$38.00$38.64$37.76$37.76188,300—————
2021-10-14$37.54$37.69$37.25$37.45157,500—————
2021-10-13$36.66$37.12$36.47$36.97155,000—————
2021-10-12$36.94$37.15$36.45$36.71173,100—————
2021-10-11$36.82$37.54$36.58$36.68171,600—————
2021-10-08$37.19$37.19$36.62$36.72110,100—————
2021-10-07$36.24$37.35$36.24$37.00255,000—————
2021-10-06$34.68$36.32$34.68$36.12200,400—————
2021-10-05$34.94$35.32$34.70$35.20254,800—————
2021-10-04$35.57$35.67$34.74$34.81173,600—————
2021-10-01$34.88$35.63$34.47$35.40174,100—————
2021-09-30$35.50$35.70$34.23$34.62185,200—————
2021-09-29$34.82$35.57$34.52$35.10147,700—————
2021-09-28$35.49$35.58$34.30$34.57142,300—————
2021-09-27$34.51$35.88$34.51$35.49172,700—————
2021-09-24$34.79$35.16$34.50$34.67113,500—————
2021-09-23$34.79$35.37$34.61$34.79118,700—————
2021-09-22$33.83$34.85$33.62$34.60164,700—————
2021-09-21$33.55$33.86$32.98$33.52126,400—————
2021-09-20$33.67$34.08$32.07$33.08344,600—————
2021-09-17$34.77$34.77$33.85$34.67521,800—————
2021-09-16$34.03$34.85$33.96$34.76114,000—————
2021-09-15$34.16$34.38$33.78$34.06119,300—————
2021-09-14$34.81$35.03$34.10$34.26137,400—————
2021-09-13$34.83$35.35$34.05$34.61227,200—————
2021-09-10$35.01$35.51$34.60$34.61258,300—————
2021-09-09$33.93$35.28$33.72$34.67283,200—————
2021-09-08$33.32$34.11$33.32$33.76233,000—————
2021-09-07$33.28$33.73$33.28$33.70135,800—————
2021-09-03$33.50$34.22$33.10$33.38175,000—————
2021-09-02$33.40$34.16$33.08$33.53158,100—————
2021-09-01$33.29$33.49$32.65$33.28137,000—————
2021-08-31$33.17$33.79$32.89$33.35100,600—————
2021-08-30$33.88$33.88$32.99$33.30124,700—————
2021-08-27$32.05$33.67$32.00$33.49220,700—————
2021-08-26$32.42$32.42$31.65$32.00120,300—————
2021-08-25$32.53$33.58$32.39$32.74124,000—————
2021-08-24$32.90$33.26$32.39$32.64167,000—————
2021-08-23$31.26$32.88$31.26$32.86279,500—————
2021-08-20$30.97$31.94$30.53$31.23277,800—————
2021-08-19$31.90$32.42$30.71$30.94165,100—————
2021-08-18$32.27$33.78$32.07$32.30247,000—————
2021-08-17$31.55$32.59$31.50$32.36198,300—————
2021-08-16$32.00$32.23$31.36$32.09156,000—————
2021-08-13$33.17$33.23$32.14$32.3184,100—————
2021-08-12$33.10$33.17$32.20$32.85127,800—————
2021-08-11$33.64$33.94$32.46$33.1798,000—————
2021-08-10$33.91$34.01$33.00$33.57128,300—————
2021-08-09$34.33$34.66$33.51$33.73183,500—————
2021-08-06$35.25$35.56$33.70$34.38261,200—————
2021-08-05$32.94$35.73$32.86$35.01633,300—————
2021-08-04$31.50$32.05$30.61$31.59198,900—————
2021-08-03$32.33$32.33$30.99$31.70229,100—————
2021-08-02$32.31$33.31$31.98$32.26171,100—————
2021-07-30$32.11$32.58$31.93$32.2187,800—————
2021-07-29$31.75$32.59$31.55$32.40103,300—————
2021-07-28$31.24$31.74$30.68$31.4480,300—————
2021-07-27$32.05$32.05$30.72$30.9894,300—————
2021-07-26$31.74$32.69$31.74$32.52200,600—————
2021-07-23$31.79$32.75$31.15$31.41139,700—————
2021-07-22$32.60$32.60$31.40$31.6077,800—————
2021-07-21$32.19$33.15$31.75$32.79259,600—————
2021-07-20$30.42$32.59$30.42$32.01220,600—————
2021-07-19$30.00$30.95$29.59$30.54154,900—————
2021-07-16$32.30$32.30$30.87$30.99109,400—————
2021-07-15$31.56$32.27$31.33$31.9796,000—————
2021-07-14$32.86$33.19$31.76$31.80106,500—————
2021-07-13$33.09$33.41$32.36$32.36107,700—————
2021-07-12$32.72$33.26$32.45$33.13119,500—————
2021-07-09$32.29$32.84$31.95$32.81123,300—————
2021-07-08$31.51$32.25$30.95$31.79127,400—————
2021-07-07$32.11$32.80$31.89$32.51129,800—————
2021-07-06$32.98$32.99$31.82$32.27118,200—————
2021-07-02$33.05$33.07$32.54$32.8897,300—————
2021-07-01$33.11$33.26$32.76$32.89110,000—————
2021-06-30$32.00$33.25$31.64$33.00226,400—————
2021-06-29$32.34$32.67$32.09$32.2095,900—————
2021-06-28$33.19$33.26$31.96$32.12129,900—————
2021-06-25$33.05$33.54$32.60$33.13456,100—————
2021-06-24$32.43$33.25$32.01$33.00224,500—————
2021-06-23$31.58$32.20$31.50$31.93154,600—————
2021-06-22$31.13$31.67$30.85$31.61129,500—————
2021-06-21$29.62$31.44$29.62$31.30220,900—————
2021-06-18$30.05$30.62$29.20$29.32556,400—————
2021-06-17$31.69$31.78$30.39$30.80199,200—————
2021-06-16$31.71$32.16$31.47$31.93166,800—————
2021-06-15$31.74$31.97$30.76$31.82172,500—————
2021-06-14$32.09$32.09$31.55$31.76138,700—————
2021-06-11$31.35$32.09$31.35$31.98117,800—————
2021-06-10$31.54$31.83$30.78$31.35168,900—————
2021-06-09$31.96$31.96$31.19$31.27115,200—————
2021-06-08$31.55$32.07$31.01$31.92123,200—————
2021-06-07$31.11$31.83$30.83$31.69132,400—————
2021-06-04$31.48$31.54$30.58$31.00162,000—————
2021-06-03$30.92$31.37$30.32$31.24189,800—————
2021-06-02$31.28$31.40$30.56$30.97195,100—————
2021-06-01$30.06$31.29$29.85$31.07351,200—————
2021-05-28$29.95$30.36$29.52$29.81209,000—————
2021-05-27$30.30$30.47$29.69$29.84723,000—————
2021-05-26$29.04$30.33$29.04$29.96275,500—————
2021-05-25$29.80$30.40$29.08$29.11163,200—————
2021-05-24$29.87$30.27$29.53$29.56176,500—————
2021-05-21$29.59$29.99$29.35$29.68128,100—————
2021-05-20$28.25$29.31$27.93$29.19229,000—————
2021-05-19$27.64$28.18$26.86$28.13248,700—————
2021-05-18$27.38$28.15$26.78$27.67273,600—————
2021-05-17$26.83$27.27$26.66$27.25223,900—————
2021-05-14$25.67$27.00$25.67$26.99153,100—————
2021-05-13$25.03$26.03$24.81$25.47206,900—————
2021-05-12$25.92$26.44$24.67$24.74232,800—————
2021-05-11$25.80$26.49$25.36$26.29232,500—————
2021-05-10$26.65$26.87$25.69$26.31272,000—————
2021-05-07$25.92$26.75$25.43$26.67286,900—————
2021-05-06$28.35$29.01$25.42$25.61843,100—————
2021-05-05$33.30$35.20$30.07$30.10488,500—————
2021-05-04$31.17$31.17$30.20$30.65230,700—————
2021-05-03$30.77$31.87$30.72$31.23321,900—————
2021-04-30$30.27$31.11$30.00$30.56267,100—————
2021-04-29$30.88$30.88$30.26$30.60111,400—————
2021-04-28$30.32$31.36$30.05$30.68122,000—————
2021-04-27$30.62$31.06$30.01$30.30128,200—————
2021-04-26$30.27$30.81$30.27$30.61140,500—————
2021-04-23$29.01$30.41$28.99$30.01177,500—————
2021-04-22$28.46$29.75$28.23$28.91188,300—————
2021-04-21$27.68$28.62$27.46$28.22149,500—————
2021-04-20$28.83$28.86$27.27$27.73257,000—————
2021-04-19$29.30$31.31$28.64$28.96383,700—————
2021-04-16$29.33$29.33$28.40$29.30151,100—————
2021-04-15$29.29$29.40$28.58$29.03136,700—————
2021-04-14$28.59$29.38$28.59$29.00235,700—————
2021-04-13$29.10$29.15$28.34$28.50187,400—————
2021-04-12$28.65$29.42$28.12$29.00193,100—————
2021-04-09$28.94$29.20$28.60$28.77138,300—————
2021-04-08$28.86$29.20$28.54$29.08145,300—————
2021-04-07$29.28$29.48$28.67$28.70139,100—————
2021-04-06$29.50$29.86$28.99$29.50204,900—————
2021-04-05$29.10$29.68$29.06$29.50201,900—————
2021-04-01$27.98$29.23$27.61$29.03216,500—————
2021-03-31$27.87$28.59$27.07$27.83421,700—————
2021-03-30$26.90$27.99$26.77$27.83220,200—————
2021-03-29$27.73$28.11$26.75$26.78203,600—————
2021-03-26$27.16$27.52$26.71$27.45137,400—————
2021-03-25$25.34$26.95$24.87$26.68272,600—————
2021-03-24$26.88$27.30$25.74$25.84261,900—————
2021-03-23$27.11$27.84$26.44$26.44215,100—————
2021-03-22$28.92$28.92$27.54$27.71255,200—————
2021-03-19$28.34$29.08$27.50$28.76706,100—————
2021-03-18$28.92$29.58$27.92$28.10220,900—————
2021-03-17$29.05$29.38$28.56$28.86246,900—————
2021-03-16$29.49$29.49$28.58$29.10189,100—————
2021-03-15$29.79$29.83$28.67$29.60224,000—————
2021-03-12$29.29$30.24$29.05$29.79362,100—————
2021-03-11$29.41$29.65$28.86$29.11171,800—————
2021-03-10$28.35$29.07$28.12$29.03232,800—————
2021-03-09$29.04$29.27$28.48$28.58228,700—————
2021-03-08$28.29$28.92$28.02$28.79289,200—————
2021-03-05$27.29$28.20$25.77$28.06342,800—————
2021-03-04$28.25$28.55$26.32$26.97493,800—————
2021-03-03$28.63$29.78$28.23$28.61513,700—————
2021-03-02$28.18$28.49$27.70$28.23416,000—————
2021-03-01$26.25$27.99$25.95$27.95481,500—————
2021-02-26$24.69$26.51$24.17$25.99339,300—————
2021-02-25$22.70$24.89$22.60$23.95487,300—————
2021-02-24$21.85$22.72$21.32$22.71179,400—————
2021-02-23$21.86$21.86$20.75$21.50212,100—————
2021-02-22$22.40$22.46$21.52$22.25209,100—————
2021-02-19$21.95$22.81$21.92$22.16188,600—————
2021-02-18$22.00$22.17$21.36$21.88313,400—————
2021-02-17$22.47$22.74$21.84$22.24523,300—————
2021-02-16$22.46$22.73$21.95$22.50204,300—————
2021-02-12$23.00$23.19$22.28$22.43276,400—————
2021-02-11$21.69$23.18$21.69$23.00378,500—————
2021-02-10$21.62$21.97$20.71$21.60234,500—————
2021-02-09$20.78$21.79$20.31$21.46180,000—————
2021-02-08$20.29$20.89$19.80$20.88265,800—————
2021-02-05$20.76$20.76$20.01$20.09276,300—————
2021-02-04$19.92$20.82$19.85$20.39189,800—————
2021-02-03$19.60$20.32$19.56$19.91169,900—————
2021-02-02$19.00$19.83$18.78$19.63165,700—————
2021-02-01$18.06$18.87$18.00$18.85163,100—————
2021-01-29$18.00$18.37$17.74$17.89226,400—————
2021-01-28$18.04$18.20$17.66$18.07174,500—————
2021-01-27$17.61$17.95$17.13$17.80221,300—————
2021-01-26$18.59$18.87$18.09$18.13143,700—————
2021-01-25$18.84$19.28$18.51$18.59123,500—————
2021-01-22$18.99$19.23$18.59$19.05137,200—————
2021-01-21$19.80$19.87$19.01$19.27197,300—————
2021-01-20$19.41$20.04$19.41$19.82173,500—————
2021-01-19$19.49$20.60$19.28$19.44327,400—————
2021-01-15$19.12$19.44$18.85$19.27230,400—————
2021-01-14$18.47$19.59$18.47$19.44436,700—————
2021-01-13$18.26$18.45$17.89$18.35105,300—————
2021-01-12$18.21$18.51$17.97$18.34113,400—————
2021-01-11$17.65$18.19$17.65$18.15132,000—————
2021-01-08$18.65$18.86$17.60$17.82303,600—————
2021-01-07$18.68$19.17$18.41$18.69195,100—————
2021-01-06$18.20$19.50$18.04$18.49386,700—————
2021-01-05$17.47$18.26$17.47$18.17356,300—————
2021-01-04$17.16$17.58$16.73$17.43272,500—————
2020-12-31$17.09$17.27$16.89$16.97142,500—————
2020-12-30$17.04$17.43$17.01$17.17164,900—————
2020-12-29$17.55$17.68$16.73$17.15188,400—————
2020-12-28$18.10$18.30$17.53$17.55224,000—————
2020-12-24$18.32$18.32$17.83$17.90126,100—————
2020-12-23$18.27$18.31$17.81$18.23115,300—————
2020-12-22$18.32$18.62$17.88$17.99149,200—————
2020-12-21$19.00$19.00$18.17$18.28323,500—————
2020-12-18$18.10$19.89$18.10$19.241,596,400—————
2020-12-17$17.63$18.10$17.44$18.06247,500—————
2020-12-16$18.51$18.64$17.10$17.42437,300—————
2020-12-15$18.14$18.85$18.01$18.64242,300—————
2020-12-14$20.10$20.33$18.13$18.16461,000—————
2020-12-11$18.42$19.89$18.42$19.60333,900—————
2020-12-10$18.40$19.08$18.15$18.59313,400—————
2020-12-09$17.56$18.76$17.56$18.081,125,000—————
2020-12-08$17.18$17.61$16.79$17.49293,900—————
2020-12-07$17.21$17.50$16.96$17.30101,300—————
2020-12-04$16.89$17.31$16.80$17.19130,900—————
2020-12-03$16.23$16.94$16.08$16.77145,000—————
2020-12-02$15.91$16.37$15.68$16.23103,900—————
2020-12-01$16.46$16.46$15.49$15.99176,300—————
2020-11-30$16.32$16.48$16.07$16.29268,300—————
2020-11-27$16.06$16.43$15.88$16.4389,600—————
2020-11-25$15.67$16.19$15.41$16.06108,200—————
2020-11-24$15.88$16.02$15.51$15.82128,400—————
2020-11-23$15.34$15.89$15.34$15.64127,400—————
2020-11-20$15.14$15.31$14.85$15.24157,000—————
2020-11-19$15.57$15.58$15.01$15.34146,100—————
2020-11-18$15.81$15.94$15.19$15.19128,500—————
2020-11-17$15.22$16.09$15.05$15.66201,200—————
2020-11-16$15.20$15.42$14.94$15.24179,100—————
2020-11-13$14.31$14.91$14.26$14.85179,300—————
2020-11-12$14.20$14.59$13.79$14.11187,300—————
2020-11-11$14.69$14.89$13.94$14.30228,800—————
2020-11-10$14.29$14.59$13.69$14.54148,100—————
2020-11-09$15.19$15.52$14.00$14.03233,100—————
2020-11-06$14.48$14.48$13.84$13.84141,900—————
2020-11-05$14.38$15.07$14.31$14.40192,400—————
2020-11-04$14.12$14.59$13.63$14.00297,600—————
2020-11-03$13.46$14.13$13.46$14.04230,600—————
2020-11-02$12.67$13.30$12.67$13.15107,400—————
2020-10-30$12.94$13.10$12.52$12.63201,000—————
2020-10-29$13.03$13.31$12.91$13.0188,500—————
2020-10-28$13.00$13.29$12.83$13.14120,900—————
2020-10-27$13.39$13.74$13.23$13.24127,600—————
2020-10-26$13.64$13.75$13.26$13.48103,800—————
2020-10-23$13.91$13.97$13.62$13.8490,400—————
2020-10-22$14.16$14.18$13.52$13.85171,600—————
2020-10-21$14.14$14.39$13.97$14.0791,000—————
2020-10-20$13.88$14.28$13.74$14.12120,700—————
2020-10-19$13.55$14.02$13.52$13.73125,900—————
2020-10-16$13.59$13.70$13.53$13.57116,200—————
2020-10-15$13.14$13.80$13.02$13.68201,800—————
2020-10-14$14.12$14.12$13.33$13.36182,500—————
2020-10-13$13.94$14.28$13.78$14.10361,300—————
2020-10-12$14.50$14.50$14.02$14.05236,300—————
2020-10-09$14.84$14.86$14.14$14.35231,100—————
2020-10-08$14.62$14.79$14.48$14.76177,300—————
2020-10-07$14.78$14.87$14.34$14.53384,700—————
2020-10-06$13.41$14.30$13.36$13.95411,900—————
2020-10-05$13.58$13.75$13.26$13.32168,100—————
2020-10-02$12.82$13.54$12.73$13.43150,900—————
2020-10-01$13.44$13.63$12.96$13.20223,000—————
2020-09-30$13.10$13.55$13.10$13.36324,700—————
2020-09-29$13.35$13.59$12.93$13.19300,900—————
2020-09-28$12.49$13.41$12.46$13.35342,300—————
2020-09-25$11.74$12.31$11.74$12.26230,800—————
2020-09-24$11.81$12.19$11.66$11.84224,300—————
2020-09-23$11.63$12.32$11.63$11.79342,200—————
2020-09-22$11.53$11.76$11.08$11.53261,900—————
2020-09-21$11.72$11.80$11.08$11.37402,600—————
2020-09-18$11.69$12.13$11.67$12.06776,600—————
2020-09-17$11.49$11.74$11.31$11.62233,500—————
2020-09-16$11.59$12.06$11.53$11.73228,500—————
2020-09-15$11.23$11.65$11.15$11.58226,000—————
2020-09-14$10.99$11.19$10.83$11.13247,700—————
2020-09-11$11.20$11.39$10.81$10.82268,700—————
2020-09-10$11.20$11.49$11.04$11.06341,600—————
2020-09-09$11.00$11.34$10.80$11.13311,200—————
2020-09-08$10.64$11.13$10.57$10.83268,900—————
2020-09-04$11.17$11.25$10.37$10.83411,600—————
2020-09-03$11.50$11.64$10.97$10.99456,500—————
2020-09-02$11.21$11.67$11.18$11.50418,700—————
2020-09-01$10.82$11.26$10.73$11.25200,800—————
2020-08-31$11.00$11.09$10.71$10.90269,500—————
2020-08-28$11.11$11.16$10.78$11.00157,100—————
2020-08-27$11.20$11.47$10.97$11.09216,500—————
2020-08-26$11.20$11.56$11.10$11.10411,700—————
2020-08-25$10.98$11.22$10.81$11.18169,200—————
2020-08-24$10.72$10.94$10.55$10.88256,600—————
2020-08-21$10.87$11.04$10.52$10.57331,500—————
2020-08-20$11.10$11.15$10.96$10.99209,800—————
2020-08-19$10.96$11.36$10.92$11.25216,100—————
2020-08-18$11.36$11.38$10.88$10.95315,200—————
2020-08-17$11.45$11.56$11.24$11.33196,200—————
2020-08-14$11.27$11.68$11.19$11.39159,500—————
2020-08-13$11.41$11.59$11.14$11.38167,300—————
2020-08-12$11.68$11.68$11.23$11.43190,800—————
2020-08-11$11.56$11.89$11.31$11.40365,500—————
2020-08-10$11.72$12.00$11.50$11.57233,900—————
2020-08-07$11.99$12.25$11.75$11.83347,000—————
2020-08-06$11.60$12.78$11.60$12.13829,900—————
2020-08-05$10.74$12.12$10.50$11.71962,000—————
2020-08-04$9.05$9.91$9.05$9.85344,400—————
2020-08-03$8.72$9.19$8.58$9.04493,600—————
2020-07-31$8.28$8.68$8.27$8.65422,800—————
2020-07-30$8.18$8.41$8.08$8.36156,700—————
2020-07-29$8.15$8.41$8.00$8.38212,900—————
2020-07-28$8.08$8.30$8.00$8.14171,400—————
2020-07-27$8.24$8.26$8.04$8.18198,300—————
2020-07-24$8.39$8.52$8.21$8.28169,600—————
2020-07-23$8.44$8.63$8.26$8.45353,000—————
2020-07-22$8.56$8.80$8.39$8.46125,900—————
2020-07-21$8.42$8.85$8.42$8.65229,800—————
2020-07-20$8.26$8.38$8.21$8.35177,400—————
2020-07-17$8.36$8.42$8.17$8.31217,000—————
2020-07-16$8.26$8.50$8.15$8.36266,200—————
2020-07-15$8.19$8.49$8.13$8.38189,000—————
2020-07-14$8.12$8.16$7.81$7.91175,400—————
2020-07-13$8.50$8.50$8.10$8.11225,600—————
2020-07-10$8.11$8.51$8.03$8.35199,600—————
2020-07-09$8.42$8.42$7.90$8.13281,400—————
2020-07-08$8.40$8.52$8.09$8.48397,700—————
2020-07-07$8.72$8.80$8.44$8.47282,700—————
2020-07-06$9.17$9.21$8.65$8.73294,000—————
2020-07-02$9.09$9.41$8.81$8.86318,300—————
2020-07-01$8.41$9.05$8.08$8.76986,100—————
2020-06-30$8.16$8.50$8.16$8.40329,800—————
2020-06-29$7.85$8.36$7.81$8.18284,700—————
2020-06-26$7.87$7.91$7.62$7.83580,500—————
2020-06-25$7.58$8.03$7.44$8.01276,900—————
2020-06-24$8.14$8.24$7.64$7.65332,500—————
2020-06-23$8.59$8.59$8.27$8.34546,100—————
2020-06-22$8.25$8.51$8.05$8.35504,500—————
2020-06-19$8.10$8.48$8.05$8.23768,100—————
2020-06-18$8.21$8.45$7.95$7.99692,100—————
2020-06-17$8.90$8.90$8.31$8.33688,400—————
2020-06-16$9.15$9.22$8.50$8.90244,900—————
2020-06-15$8.16$8.77$8.07$8.73269,300—————
2020-06-12$8.81$8.83$8.18$8.52538,400—————
2020-06-11$8.59$8.73$8.26$8.35461,700—————
2020-06-10$9.06$9.24$8.78$8.99311,100—————
2020-06-09$9.90$9.99$8.81$9.06356,200—————
2020-06-08$9.66$10.18$9.66$10.02432,900—————
2020-06-05$9.57$9.77$9.28$9.44328,400—————
2020-06-04$8.52$9.03$8.27$8.98267,500—————
2020-06-03$8.72$8.90$8.61$8.66177,300—————
2020-06-02$8.60$8.71$8.34$8.44247,700—————
2020-06-01$8.34$8.68$8.28$8.40245,700—————
2020-05-29$8.05$8.34$7.73$8.15656,900—————
2020-05-28$8.79$8.79$8.15$8.18241,300—————
2020-05-27$8.51$8.72$7.94$8.63385,300—————
2020-05-26$7.60$7.97$7.51$7.85320,200—————
2020-05-22$7.29$7.33$7.01$7.23133,800—————
2020-05-21$7.35$7.39$6.97$7.17440,300—————
2020-05-20$7.15$7.60$7.12$7.45238,800—————
2020-05-19$7.18$7.50$6.86$7.01230,800—————
2020-05-18$6.93$7.25$6.84$7.25351,100—————
2020-05-15$6.38$6.77$6.20$6.68308,700—————
2020-05-14$6.25$6.54$5.94$6.43265,800—————
2020-05-13$6.91$6.91$6.20$6.41410,000—————
2020-05-12$7.76$7.76$6.97$6.98303,600—————
2020-05-11$7.72$7.90$7.60$7.71274,700—————
2020-05-08$7.91$8.02$7.70$7.87331,900—————
2020-05-07$7.66$8.50$7.36$7.78238,000—————
2020-05-06$7.14$7.25$6.83$6.96133,000—————
2020-05-05$7.48$7.75$7.06$7.18264,000—————
2020-05-04$7.14$7.39$6.97$7.27218,200—————
2020-05-01$6.99$7.31$6.79$7.30298,500—————
2020-04-30$7.08$7.49$6.87$7.28280,800—————
2020-04-29$6.59$7.41$6.47$7.24285,700—————
2020-04-28$6.36$6.39$6.02$6.32118,100—————
2020-04-27$6.06$6.20$5.94$6.13195,000—————
2020-04-24$5.85$5.98$5.72$5.89145,000—————
2020-04-23$5.62$5.98$5.54$5.88126,800—————
2020-04-22$5.79$5.79$5.55$5.66108,000—————
2020-04-21$5.34$5.78$5.17$5.64177,100—————
2020-04-20$5.80$5.94$5.48$5.51268,600—————
2020-04-17$5.89$6.06$5.82$5.97213,100—————
2020-04-16$5.88$6.14$5.63$5.74274,800—————
2020-04-15$5.89$6.02$5.77$5.96262,800—————
2020-04-14$6.00$6.30$5.92$6.12344,300—————
2020-04-13$5.57$5.83$5.42$5.81347,200—————
2020-04-09$4.94$5.65$4.94$5.64307,400—————
2020-04-08$4.56$4.82$4.53$4.76292,300—————
2020-04-07$4.94$5.02$4.23$4.42373,200—————
2020-04-06$4.49$4.75$4.45$4.72185,800—————
2020-04-03$4.56$4.66$4.12$4.30240,300—————
2020-04-02$4.44$4.92$4.41$4.61199,200—————
2020-04-01$4.99$5.00$4.43$4.54238,800—————
2020-03-31$5.27$5.44$5.06$5.27181,100—————
2020-03-30$5.30$5.44$5.00$5.29132,400—————
2020-03-27$5.03$5.36$4.74$5.27193,700—————
2020-03-26$4.31$5.39$4.21$5.36336,200—————
2020-03-25$4.70$4.88$4.04$4.12384,000—————
2020-03-24$4.89$5.19$4.51$4.70252,400—————
2020-03-23$5.33$5.33$4.52$4.61238,500—————
2020-03-20$5.79$5.95$5.20$5.33496,700—————
2020-03-19$5.50$6.95$5.29$5.76505,400—————
2020-03-18$5.20$5.75$5.20$5.47483,400—————
2020-03-17$5.53$6.07$5.22$5.66510,500—————
2020-03-16$5.17$5.86$4.92$5.38490,500—————
2020-03-13$5.69$6.00$5.38$5.99445,900—————
2020-03-12$5.55$5.98$5.21$5.25586,900—————
2020-03-11$7.09$7.20$6.52$6.61339,700—————
2020-03-10$7.50$7.60$7.27$7.44306,200—————
2020-03-09$7.03$7.76$6.93$7.26310,000—————
2020-03-06$7.76$8.04$7.54$7.91416,000—————
2020-03-05$8.49$8.59$7.89$8.11341,100—————
2020-03-04$8.95$8.97$8.30$8.70330,900—————
2020-03-03$8.98$9.09$8.63$8.85503,600—————
2020-03-02$9.00$9.00$8.53$8.98424,100—————
2020-02-28$8.20$8.95$8.14$8.70455,800—————
2020-02-27$8.86$8.86$8.46$8.52506,200—————
2020-02-26$10.65$10.65$9.10$9.19516,400—————
2020-02-25$8.90$8.96$8.26$8.40304,400—————
2020-02-24$9.31$9.31$8.70$8.82260,700—————
2020-02-21$10.13$10.13$9.55$9.61144,200—————
2020-02-20$10.04$10.25$9.96$10.15141,800—————
2020-02-19$10.05$10.21$9.94$10.10156,100—————
2020-02-18$9.97$10.12$9.79$10.02135,100—————
2020-02-14$9.91$10.06$9.88$10.02187,000—————
2020-02-13$9.87$9.94$9.67$9.93154,300—————
2020-02-12$9.67$9.84$9.64$9.81249,700—————
2020-02-11$9.25$9.56$9.24$9.54287,100—————
2020-02-10$9.24$9.28$9.12$9.20207,300—————
2020-02-07$9.22$9.32$9.09$9.25177,200—————
2020-02-06$9.47$9.53$9.22$9.29182,700—————
2020-02-05$9.26$9.41$9.17$9.35300,200—————
2020-02-04$9.14$9.16$8.94$9.10312,900—————
2020-02-03$9.11$9.31$8.89$8.98309,600—————
2020-01-31$9.17$9.25$8.98$9.06204,900—————
2020-01-30$9.13$9.29$8.98$9.24157,900—————
2020-01-29$9.34$9.40$9.13$9.20189,100—————
2020-01-28$9.22$9.38$9.20$9.32116,100—————
2020-01-27$9.29$9.32$9.11$9.18227,300—————
2020-01-24$10.00$10.02$9.47$9.47148,200—————
2020-01-23$9.92$10.05$9.75$10.01216,800—————
2020-01-22$10.02$10.08$9.83$9.97151,500—————
2020-01-21$10.56$10.61$10.03$10.03186,600—————
2020-01-17$10.90$10.93$10.62$10.6372,700—————
2020-01-16$10.65$10.97$10.65$10.81123,100—————
2020-01-15$10.34$10.74$10.34$10.58177,000—————
2020-01-14$10.29$10.53$10.22$10.35483,400—————
2020-01-13$10.03$10.30$10.01$10.29370,700—————
2020-01-10$10.19$10.19$9.97$10.02215,600—————
2020-01-09$10.20$10.32$10.14$10.22214,400—————
2020-01-08$10.32$10.37$10.07$10.13219,300—————
2020-01-07$10.35$10.58$10.28$10.3198,200—————
2020-01-06$10.27$10.40$10.21$10.38207,600—————
2020-01-03$10.34$10.44$10.22$10.36179,800—————
2020-01-02$10.62$10.63$10.34$10.43162,500—————
2019-12-31$10.35$10.59$10.27$10.47136,700—————
2019-12-30$10.37$10.62$10.27$10.42211,100—————
2019-12-27$10.33$10.48$10.30$10.37243,300—————
2019-12-26$10.50$10.52$10.23$10.30162,100—————
2019-12-24$10.65$10.74$10.46$10.5290,800—————
2019-12-23$11.13$11.14$10.59$10.66214,800—————
2019-12-20$11.32$11.32$11.08$11.12757,700—————
2019-12-19$11.19$11.30$10.98$11.26461,100—————
2019-12-18$10.95$11.25$10.81$11.17410,300—————
2019-12-17$10.80$11.00$10.70$10.92392,800—————
2019-12-16$10.74$11.01$10.48$10.80375,100—————
2019-12-13$10.54$10.66$10.38$10.65296,000—————
2019-12-12$10.58$10.68$10.39$10.55244,300—————
2019-12-11$10.38$10.59$10.26$10.50210,000—————
2019-12-10$10.10$10.38$10.07$10.32379,400—————
2019-12-09$10.33$10.42$10.10$10.18508,800—————
2019-12-06$10.44$10.52$10.29$10.39241,300—————
2019-12-05$10.04$10.26$9.93$10.24335,900—————
2019-12-04$10.21$10.33$9.91$10.00300,500—————
2019-12-03$9.89$10.42$9.81$10.24448,400—————
2019-12-02$10.06$10.12$9.69$9.73312,300—————
2019-11-29$10.01$10.27$9.95$10.0486,100—————
2019-11-27$9.94$10.02$9.66$10.02499,000—————
2019-11-26$10.21$10.34$9.87$9.90169,500—————
2019-11-25$9.86$10.26$9.81$10.20425,100—————
2019-11-22$9.93$9.98$9.78$9.80167,200—————
2019-11-21$10.00$10.00$9.80$9.88140,400—————
2019-11-20$9.56$9.98$9.55$9.94294,500—————
2019-11-19$9.62$9.68$9.55$9.62468,200—————
2019-11-18$9.77$9.77$9.51$9.60299,700—————
2019-11-15$9.85$9.88$9.67$9.81296,500—————
2019-11-14$9.79$9.86$9.69$9.78359,400—————
2019-11-13$10.10$10.35$9.72$9.82364,800—————
2019-11-12$9.80$9.95$9.78$9.86127,500—————
2019-11-11$9.75$9.90$9.71$9.84163,500—————
2019-11-08$9.42$9.87$9.33$9.82320,500—————
2019-11-07$9.58$9.70$9.37$9.41290,300—————
2019-11-06$9.51$9.78$9.51$9.56340,300—————
2019-11-05$10.34$10.34$9.24$9.56444,500—————
2019-11-04$11.57$11.57$11.35$11.43149,200—————
2019-11-01$11.41$11.65$11.36$11.4588,800—————
2019-10-31$11.32$11.32$11.05$11.3092,400—————
2019-10-30$11.39$11.42$11.00$11.39154,600—————
2019-10-29$11.22$11.37$11.10$11.36124,800—————
2019-10-28$11.18$11.36$11.18$11.28101,600—————
2019-10-25$11.07$11.20$10.87$11.1288,400—————
2019-10-24$11.16$11.23$10.95$11.06121,400—————
2019-10-23$10.86$11.11$10.85$11.11110,900—————
2019-10-22$10.79$11.13$10.66$10.89181,300—————
2019-10-21$11.15$11.37$11.05$11.1986,600—————
2019-10-18$11.10$11.22$10.91$10.9695,600—————
2019-10-17$11.08$11.25$10.91$11.17183,300—————
2019-10-16$10.92$11.68$10.90$10.98340,400—————
2019-10-15$10.55$10.68$10.35$10.55233,300—————
2019-10-14$10.59$10.61$10.35$10.57217,000—————
2019-10-11$10.59$10.95$10.50$10.64136,400—————
2019-10-10$10.38$10.45$10.28$10.3484,400—————
2019-10-09$10.27$10.36$10.13$10.2999,700—————
2019-10-08$10.52$10.52$10.09$10.15153,700—————
2019-10-07$10.61$10.81$10.48$10.6097,600—————
2019-10-04$10.43$10.68$10.34$10.68105,200—————
2019-10-03$10.78$10.78$10.28$10.43154,600—————
2019-10-02$11.23$11.23$10.80$10.84166,400—————
2019-10-01$12.37$12.52$11.27$11.32170,000—————
2019-09-30$12.25$12.52$12.13$12.32172,300—————
2019-09-27$12.66$12.76$12.15$12.26129,000—————
2019-09-26$12.53$12.67$12.33$12.63168,600—————
2019-09-25$12.16$12.65$12.16$12.62144,800—————
2019-09-24$11.95$12.40$11.93$12.16245,500—————
2019-09-23$11.86$12.03$11.70$11.97149,200—————
2019-09-20$11.94$12.00$11.69$11.94866,800—————
2019-09-19$12.05$12.12$11.85$11.94179,000—————
2019-09-18$12.26$12.39$11.81$12.04155,200—————
2019-09-17$12.27$12.38$11.93$12.32121,400—————
2019-09-16$12.07$12.31$11.97$12.30134,000—————
2019-09-13$12.15$12.43$12.02$12.16148,900—————
2019-09-12$12.11$12.24$11.80$12.16177,600—————
2019-09-11$11.86$12.19$11.65$12.12159,300—————
2019-09-10$11.23$11.82$11.18$11.79226,700—————
2019-09-09$11.66$11.67$11.15$11.27339,400—————
2019-09-06$11.30$11.64$11.26$11.60115,300—————
2019-09-05$10.85$11.41$10.78$11.31253,900—————
2019-09-04$10.75$10.85$10.64$10.6590,500—————
2019-09-03$10.55$10.70$10.39$10.62181,000—————
2019-08-30$10.97$11.12$10.54$10.63110,100—————
2019-08-29$10.94$11.14$10.87$10.92105,900—————
2019-08-28$10.89$10.93$10.69$10.80112,700—————
2019-08-27$11.28$11.37$10.93$10.95164,600—————
2019-08-26$11.19$11.58$11.09$11.19303,200—————
2019-08-23$11.46$11.50$10.76$10.84232,700—————
2019-08-22$11.48$11.61$11.33$11.55367,000—————
2019-08-21$11.29$11.46$11.13$11.42241,600—————
2019-08-20$11.15$11.21$11.03$11.1492,100—————
2019-08-19$11.28$11.45$11.19$11.22108,800—————
2019-08-16$10.88$11.22$10.83$11.11117,400—————
2019-08-15$11.04$11.04$10.62$10.81179,300—————
2019-08-14$11.08$11.13$10.66$11.04142,100—————
2019-08-13$11.25$11.68$11.14$11.2185,700—————
2019-08-12$11.71$11.74$11.28$11.3291,800—————
2019-08-09$12.23$12.33$11.74$11.84149,000—————
2019-08-08$12.12$12.48$12.07$12.30114,300—————
2019-08-07$11.93$12.15$11.81$12.02188,400—————
2019-08-06$12.00$12.25$11.74$12.09153,400—————
2019-08-05$13.06$13.06$12.03$12.04223,500—————
2019-08-02$13.64$13.84$12.86$13.50223,500—————
2019-08-01$13.68$14.58$13.65$13.89155,600—————
2019-07-31$13.82$14.19$13.59$13.63194,000—————
2019-07-30$13.55$13.87$13.55$13.82102,600—————
2019-07-29$13.85$13.94$13.58$13.6595,700—————
2019-07-26$13.70$13.92$13.65$13.90103,200—————
2019-07-25$13.88$13.90$13.52$13.6752,500—————
2019-07-24$13.57$13.97$13.57$13.96100,600—————
2019-07-23$13.48$13.70$13.47$13.6278,900—————
2019-07-22$13.40$13.55$13.28$13.4280,000—————
2019-07-19$13.55$13.69$13.35$13.36116,000—————
2019-07-18$13.49$13.58$13.34$13.58169,700—————
2019-07-17$13.80$13.99$13.47$13.54150,100—————
2019-07-16$13.77$14.07$13.70$13.8572,100—————
2019-07-15$14.00$14.05$13.59$13.78150,800—————
2019-07-12$13.79$14.17$13.75$14.0197,300—————
2019-07-11$13.99$14.14$13.65$13.81164,500—————
2019-07-10$13.75$14.03$13.64$13.97126,100—————
2019-07-09$13.75$13.80$13.59$13.69118,200—————
2019-07-08$13.78$13.95$13.66$13.8881,300—————
2019-07-05$13.50$13.88$13.36$13.8855,100—————
2019-07-03$13.59$13.63$13.42$13.5731,900—————
2019-07-02$13.63$13.69$13.40$13.5277,100—————
2019-07-01$13.59$13.81$13.50$13.67136,100—————
2019-06-28$13.18$13.37$13.09$13.34744,200—————
2019-06-27$12.84$13.19$12.79$13.17103,900—————
2019-06-26$12.96$13.04$12.80$12.8292,600—————
2019-06-25$13.38$13.39$12.80$12.92130,200—————
2019-06-24$14.37$14.39$13.42$13.43166,100—————
2019-06-21$12.89$14.77$12.89$14.30545,300—————
2019-06-20$12.80$13.10$12.78$12.97113,300—————
2019-06-19$12.24$12.70$12.24$12.67187,600—————
2019-06-18$12.24$12.38$12.24$12.29154,800—————
2019-06-17$12.13$12.29$12.07$12.20143,400—————
2019-06-14$12.34$12.35$12.15$12.16114,700—————
2019-06-13$12.55$12.70$12.38$12.41113,100—————
2019-06-12$12.47$12.53$12.38$12.5091,400—————
2019-06-11$12.58$12.68$12.19$12.50286,500—————
2019-06-10$12.63$12.92$12.46$12.49139,600—————
2019-06-07$12.39$12.67$12.29$12.6473,000—————
2019-06-06$12.45$12.47$12.05$12.2855,600—————
2019-06-05$12.40$12.48$12.14$12.4492,600—————
2019-06-04$12.11$12.44$12.07$12.4489,000—————
2019-06-03$12.31$12.43$11.89$11.98282,300—————
2019-05-31$12.44$12.48$12.24$12.33119,000—————
2019-05-30$12.65$12.76$12.31$12.6293,300—————
2019-05-29$12.87$12.90$12.56$12.6364,300—————
2019-05-28$13.01$13.14$12.88$13.01121,200—————
2019-05-24$13.08$13.10$12.94$13.0355,500—————
2019-05-23$13.34$13.34$12.74$12.98124,500—————
2019-05-22$13.59$13.79$13.44$13.4474,000—————
2019-05-21$13.65$13.76$13.42$13.63107,900—————
2019-05-20$13.54$13.74$13.41$13.5777,900—————
2019-05-17$13.87$14.15$13.66$13.67129,000—————
2019-05-16$14.04$14.28$13.93$13.9994,100—————
2019-05-15$14.20$14.28$13.89$14.0488,000—————
2019-05-14$14.45$14.46$14.15$14.3197,100—————
2019-05-13$14.91$14.99$14.35$14.3789,100—————
2019-05-10$15.36$15.36$14.91$15.1096,400—————
2019-05-09$15.08$15.46$14.69$15.42257,700—————
2019-05-08$15.40$15.42$15.20$15.2281,400—————
2019-05-07$15.95$16.00$15.35$15.40217,500—————
2019-05-06$15.70$16.20$15.38$16.08166,100—————
2019-05-03$15.81$16.20$15.59$16.05115,300—————
2019-05-02$15.17$15.89$15.17$15.73210,800—————
2019-05-01$15.34$15.45$14.98$15.09282,800—————
2019-04-30$15.57$15.57$15.18$15.3198,300—————
2019-04-29$15.37$15.62$15.37$15.5335,900—————
2019-04-26$15.18$15.37$15.14$15.3562,500—————
2019-04-25$15.41$15.41$15.03$15.1580,300—————
2019-04-24$15.50$15.60$15.39$15.41113,100—————
2019-04-23$15.51$15.81$15.45$15.5191,600—————
2019-04-22$15.49$15.63$15.39$15.5779,000—————
2019-04-18$15.50$15.69$15.42$15.56106,600—————
2019-04-17$15.55$15.58$15.35$15.54108,700—————
2019-04-16$15.25$15.46$15.13$15.45107,100—————
2019-04-15$15.26$15.29$15.06$15.13114,500—————
2019-04-12$15.37$15.43$15.13$15.2788,900—————
2019-04-11$15.51$15.51$15.06$15.23128,600—————
2019-04-10$15.51$15.66$15.48$15.5997,800—————
2019-04-09$15.57$15.73$15.50$15.5085,700—————
2019-04-08$15.62$15.90$15.53$15.68104,500—————
2019-04-05$15.52$15.70$15.41$15.69135,200—————
2019-04-04$15.45$15.62$15.40$15.50105,600—————
2019-04-03$15.18$15.48$15.04$15.4370,600—————
2019-04-02$15.04$15.11$14.87$15.02201,600—————
2019-04-01$15.04$15.22$14.91$15.0595,100—————
2019-03-29$15.01$15.17$14.67$14.88457,500—————
2019-03-28$14.99$15.19$14.89$15.0687,600—————
2019-03-27$14.53$15.15$14.53$14.94169,600—————
2019-03-26$14.40$14.69$14.40$14.60139,600—————
2019-03-25$14.36$14.43$13.90$14.28342,800—————
2019-03-22$15.05$15.05$14.28$14.40419,900—————
2019-03-21$14.72$15.30$14.72$15.05458,100—————
2019-03-20$14.91$15.10$14.73$14.79190,300—————
2019-03-19$14.87$15.07$14.75$15.00156,000—————
2019-03-18$14.64$14.88$14.47$14.80130,300—————
2019-03-15$14.48$14.95$14.48$14.70274,600—————
2019-03-14$14.66$14.74$14.36$14.39135,600—————
2019-03-13$14.54$14.79$14.51$14.66190,400—————
2019-03-12$14.23$14.54$14.19$14.46154,400—————
2019-03-11$14.04$14.31$13.97$14.25108,300—————
2019-03-08$14.09$14.31$13.97$14.04270,500—————
2019-03-07$14.21$14.28$13.95$14.21201,600—————
2019-03-06$14.07$14.27$13.99$14.26209,400—————
2019-03-05$14.27$14.42$14.15$14.15180,400—————
2019-03-04$14.61$14.92$14.30$14.42176,400—————
2019-03-01$14.27$14.79$14.19$14.67345,700—————
2019-02-28$14.29$14.34$13.99$14.21300,400—————
2019-02-27$15.00$15.29$13.61$14.34533,800—————
2019-02-26$16.33$16.48$16.14$16.1485,200—————
2019-02-25$16.63$16.82$16.35$16.40122,700—————
2019-02-22$16.51$16.65$16.39$16.6383,800—————
2019-02-21$16.79$16.81$16.23$16.43112,800—————
2019-02-20$16.85$17.09$16.79$16.86113,300—————
2019-02-19$16.37$16.92$16.37$16.91106,900—————
2019-02-15$16.45$16.75$16.35$16.55164,100—————
2019-02-14$16.01$16.44$15.93$16.31119,900—————
2019-02-13$15.95$16.19$15.95$16.1185,100—————
2019-02-12$15.87$16.08$15.82$16.03103,900—————
2019-02-11$15.52$15.75$15.45$15.6983,800—————
2019-02-08$15.61$15.76$15.44$15.4970,500—————
2019-02-07$15.66$15.72$15.17$15.68155,800—————
2019-02-06$15.60$15.82$15.49$15.78107,000—————
2019-02-05$15.23$15.67$15.23$15.62106,200—————
2019-02-04$14.73$15.28$14.73$15.25105,600—————
2019-02-01$14.62$14.88$14.53$14.80123,300—————
2019-01-31$14.51$14.94$14.51$14.64208,300—————
2019-01-30$14.40$14.69$14.19$14.61162,100—————
2019-01-29$14.53$14.56$14.29$14.40247,900—————
2019-01-28$14.45$14.68$14.24$14.45102,500—————
2019-01-25$14.04$14.76$14.04$14.62210,200—————
2019-01-24$14.33$14.44$13.69$14.04121,800—————
2019-01-23$13.81$14.62$13.81$14.35237,100—————
2019-01-22$13.47$13.99$13.47$13.78405,500—————
2019-01-18$13.84$13.94$13.56$13.57305,000—————
2019-01-17$14.67$15.04$13.82$13.83554,200—————
2019-01-16$16.25$16.33$15.56$15.81208,800—————
2019-01-15$15.49$16.18$15.41$16.15157,900—————
2019-01-14$15.50$15.65$15.44$15.47169,000—————
2019-01-11$15.24$15.67$15.20$15.59123,500—————
2019-01-10$15.19$15.54$15.11$15.3972,700—————
2019-01-09$15.09$15.39$15.09$15.3165,600—————
2019-01-08$15.13$15.21$14.95$15.0871,000—————
2019-01-07$14.69$15.05$14.65$15.00144,000—————
2019-01-04$14.33$14.88$14.28$14.79168,700—————
2019-01-03$14.45$14.53$14.03$14.07184,800—————
2019-01-02$13.81$14.62$13.81$14.60193,900—————
2018-12-31$13.94$14.11$13.66$14.03164,800—————
2018-12-28$13.81$14.09$13.50$13.85314,800—————
2018-12-27$13.77$13.88$13.45$13.86188,100—————
2018-12-26$13.54$13.83$13.15$13.78194,200—————
2018-12-24$13.62$13.86$13.34$13.47120,500—————
2018-12-21$14.04$14.04$13.29$13.66679,000—————
2018-12-20$14.45$14.68$13.93$14.02347,300—————
2018-12-19$14.40$15.30$14.04$14.53557,500—————
2018-12-18$14.79$15.04$14.44$14.47206,000—————
2018-12-17$15.40$15.47$14.37$14.41230,400—————
2018-12-14$15.70$15.86$15.28$15.40228,300—————
2018-12-13$16.05$16.25$15.68$15.83205,600—————
2018-12-12$16.07$16.43$15.95$15.98179,500—————
2018-12-11$16.18$16.22$15.72$15.83106,200—————
2018-12-10$15.87$16.02$15.61$15.92145,200—————
2018-12-07$16.05$16.10$15.84$15.95261,100—————
2018-12-06$15.41$16.08$15.41$15.97195,600—————
2018-12-04$16.61$16.62$15.55$15.66320,700—————
2018-12-03$16.78$16.78$16.41$16.61146,300—————
2018-11-30$16.88$16.99$16.39$16.66168,900—————
2018-11-29$17.11$17.29$16.86$16.93211,200—————
2018-11-28$16.63$17.30$16.33$17.25379,900—————
2018-11-27$16.54$16.88$16.52$16.54148,200—————
2018-11-26$16.69$16.80$16.36$16.55201,900—————
2018-11-23$16.18$16.60$16.18$16.5561,200—————
2018-11-21$16.01$16.40$15.98$16.30126,700—————
2018-11-20$16.30$16.50$15.94$15.95112,500—————
2018-11-19$16.71$16.78$16.31$16.48162,200—————
2018-11-16$16.78$16.94$16.51$16.79289,800—————
2018-11-15$16.34$16.92$16.15$16.86399,400—————
2018-11-14$16.70$16.89$16.36$16.40226,000—————
2018-11-13$16.88$17.00$16.48$16.54190,700—————
2018-11-12$17.15$17.35$16.79$16.92171,400—————
2018-11-09$16.85$17.69$16.71$17.17278,800—————
2018-11-08$17.37$17.41$16.75$16.86325,200—————
2018-11-07$18.00$18.00$16.55$17.48780,900—————
2018-11-06$15.50$15.96$15.45$15.77144,000—————
2018-11-05$15.90$16.00$15.36$15.48138,200—————
2018-11-02$15.98$16.04$15.70$15.82150,100—————
2018-11-01$15.62$15.96$15.42$15.84149,600—————
2018-10-31$15.08$15.74$14.91$15.55247,000—————
2018-10-30$14.72$14.99$14.49$14.89170,700—————
2018-10-29$15.26$15.45$14.48$14.71158,700—————
2018-10-26$15.57$15.61$15.00$15.08191,000—————
2018-10-25$15.81$16.00$15.59$15.74166,300—————
2018-10-24$16.16$16.25$15.70$15.71153,500—————
2018-10-23$15.83$16.34$15.72$16.19177,800—————
2018-10-22$15.97$16.28$15.90$16.0295,000—————
2018-10-19$16.08$16.43$15.87$15.91173,300—————
2018-10-18$16.67$16.67$15.99$16.15142,200—————
2018-10-17$16.72$16.90$16.45$16.69117,800—————
2018-10-16$16.45$16.83$16.06$16.79118,100—————
2018-10-15$15.90$16.68$15.80$16.40216,200—————
2018-10-12$16.33$16.33$15.49$15.94245,400—————
2018-10-11$16.81$16.81$15.83$15.99270,600—————
2018-10-10$17.24$17.24$16.75$16.91250,400—————
2018-10-09$17.18$17.47$17.09$17.14148,700—————
2018-10-08$17.34$17.46$17.02$17.26122,900—————
2018-10-05$17.40$17.54$17.22$17.39111,100—————
2018-10-04$17.65$18.09$17.39$17.44177,400—————
2018-10-03$17.59$17.69$17.28$17.64239,200—————
2018-10-02$17.38$17.68$17.17$17.47197,700—————
2018-10-01$18.02$18.02$17.27$17.41144,200—————
2018-09-28$18.13$18.44$17.85$17.92157,800—————
2018-09-27$18.78$18.90$18.13$18.13205,000—————
2018-09-26$18.31$18.88$18.25$18.75312,900—————
2018-09-25$19.70$19.80$17.70$18.32917,800—————
2018-09-24$20.52$20.84$20.41$20.80100,600—————
2018-09-21$20.63$20.79$20.43$20.60291,800—————
2018-09-20$20.02$20.62$19.79$20.59139,500—————
2018-09-19$20.22$20.30$19.85$19.95161,400—————
2018-09-18$20.28$20.45$20.05$20.26107,500—————
2018-09-17$20.68$20.68$20.20$20.22100,500—————
2018-09-14$20.80$20.92$20.63$20.65109,000—————
2018-09-13$20.80$20.89$20.67$20.7960,100—————
2018-09-12$20.74$20.78$20.39$20.7086,000—————
2018-09-11$20.91$21.00$20.69$20.75117,500—————
2018-09-10$21.35$21.44$20.94$20.9772,300—————
2018-09-07$21.07$21.27$20.76$21.25141,000—————
2018-09-06$21.23$21.26$20.94$21.10197,100—————
2018-09-05$20.91$21.23$20.77$21.23153,500—————
2018-09-04$20.89$21.00$20.55$20.91125,900—————
2018-08-31$20.53$20.90$20.46$20.89104,100—————
2018-08-30$20.60$20.75$20.43$20.56149,000—————
2018-08-29$20.50$20.68$20.31$20.64108,900—————
2018-08-28$20.62$20.75$20.43$20.45164,200—————
2018-08-27$20.79$20.91$20.56$20.5799,100—————
2018-08-24$20.53$20.75$20.46$20.68115,600—————
2018-08-23$20.19$20.90$20.19$20.44220,600—————
2018-08-22$19.45$20.33$19.45$20.32166,600—————
2018-08-21$19.47$19.70$19.39$19.48272,800—————
2018-08-20$19.37$19.65$19.31$19.43160,200—————
2018-08-17$19.26$19.44$18.89$19.31202,800—————
2018-08-16$19.53$19.79$19.34$19.35171,000—————
2018-08-15$19.34$19.51$19.06$19.43180,400—————
2018-08-14$18.83$19.49$18.72$19.30216,400—————
2018-08-13$18.60$18.90$18.50$18.81176,700—————
2018-08-10$18.28$18.60$18.12$18.54158,100—————
2018-08-09$18.44$18.64$18.17$18.40127,600—————
2018-08-08$18.20$18.55$18.14$18.51141,500—————
2018-08-07$18.36$18.43$17.69$18.27307,900—————
2018-08-06$18.36$18.49$17.69$18.13568,200—————
2018-08-03$19.88$20.03$18.32$18.56846,500—————
2018-08-02$19.95$20.23$18.52$20.03530,600—————
2018-08-01$20.80$20.93$20.50$20.72257,300—————
2018-07-31$21.00$21.00$20.65$20.80270,400—————
2018-07-30$20.72$21.00$20.69$20.94183,000—————
2018-07-27$21.00$21.00$20.45$20.72182,800—————
2018-07-26$20.94$21.02$20.77$20.93147,800—————
2018-07-25$20.73$21.00$20.73$20.88123,600—————
2018-07-24$20.99$21.21$20.69$20.83238,200—————
2018-07-23$20.51$20.98$20.46$20.95169,300—————
2018-07-20$20.40$20.64$20.34$20.57265,800—————
2018-07-19$20.13$20.46$19.97$20.45254,000—————
2018-07-18$19.77$20.33$19.77$20.25161,500—————
2018-07-17$19.58$19.84$19.53$19.83273,600—————
2018-07-16$19.34$19.76$19.34$19.60344,200—————
2018-07-13$19.04$19.31$18.99$19.05114,700—————
2018-07-12$18.81$19.07$18.63$19.00154,900—————
2018-07-11$18.24$18.76$18.17$18.75213,600—————
2018-07-10$18.30$18.41$18.24$18.37272,900—————
2018-07-09$18.27$18.43$18.10$18.30157,700—————
2018-07-06$17.75$18.16$17.69$18.15285,600—————
2018-07-05$17.73$17.81$17.43$17.76142,100—————
2018-07-03$17.55$17.74$17.52$17.6264,900—————
2018-07-02$17.23$17.42$17.07$17.42175,400—————
2018-06-29$17.54$17.58$17.28$17.37318,600—————
2018-06-28$17.23$17.58$17.14$17.55411,000—————
2018-06-27$17.50$17.72$17.18$17.34397,600—————
2018-06-26$17.28$17.58$17.17$17.45331,700—————
2018-06-25$17.98$18.19$16.84$17.23515,200—————
2018-06-22$17.80$18.38$17.70$18.35764,800—————
2018-06-21$17.68$17.89$17.68$17.75220,500—————
2018-06-20$17.71$17.87$17.60$17.70635,800—————
2018-06-19$17.16$17.72$17.16$17.66437,900—————
2018-06-18$17.36$17.49$17.25$17.34312,900—————
2018-06-15$17.00$17.66$17.00$17.40429,900—————
2018-06-14$17.00$17.14$16.90$17.05311,200—————
2018-06-13$17.17$17.31$16.92$16.95222,500—————
2018-06-12$17.37$17.59$17.10$17.19200,700—————
2018-06-11$17.20$17.99$17.16$17.40378,000—————
2018-06-08$16.85$17.31$16.77$17.20763,200—————
2018-06-07$16.48$17.37$16.43$16.88741,500—————
2018-06-06$15.62$16.30$15.58$16.16391,200—————
2018-06-05$15.47$15.68$15.35$15.55291,600—————
2018-06-04$15.38$15.64$15.22$15.47420,900—————
2018-06-01$15.45$15.54$15.24$15.31233,400—————
2018-05-31$15.77$15.80$15.34$15.36297,300—————
2018-05-30$15.85$15.86$15.72$15.75231,200—————
2018-05-29$15.97$15.97$15.66$15.77308,000—————
2018-05-25$16.11$16.24$15.86$16.02180,700—————
2018-05-24$16.23$16.34$16.12$16.17223,800—————
2018-05-23$16.80$16.80$16.14$16.29450,300—————
2018-05-22$17.16$17.20$16.41$16.75430,000—————
2018-05-21$16.98$17.34$16.97$17.14451,000—————
2018-05-18$16.84$17.05$16.79$16.96261,700—————
2018-05-17$16.87$16.95$16.67$16.77136,100—————
2018-05-16$16.79$17.06$16.70$16.86186,700—————
2018-05-15$16.78$16.93$16.72$16.76180,400—————
2018-05-14$16.97$17.08$16.76$16.80148,800—————
2018-05-11$16.98$17.08$16.73$16.97179,300—————
2018-05-10$17.08$17.15$16.80$17.01247,600—————
2018-05-09$17.16$17.16$16.85$17.00376,900—————
2018-05-08$17.08$17.26$16.93$16.99340,800—————
2018-05-07$17.44$17.52$17.11$17.16231,800—————
2018-05-04$17.16$17.67$16.98$17.32210,000—————
2018-05-03$19.24$19.24$17.19$17.27347,500—————
2018-05-02$18.85$19.72$18.75$19.26463,600—————
2018-05-01$18.35$18.74$18.10$18.62244,600—————
2018-04-30$18.66$18.66$18.39$18.4084,000—————
2018-04-27$18.53$18.66$18.40$18.57117,300—————
2018-04-26$18.52$18.65$18.32$18.57120,600—————
2018-04-25$18.25$18.45$17.97$18.42141,100—————
2018-04-24$18.37$18.49$18.19$18.2875,300—————
2018-04-23$18.30$18.53$18.14$18.27132,700—————
2018-04-20$18.34$18.40$18.20$18.31133,700—————
2018-04-19$18.43$18.61$18.26$18.3794,300—————
2018-04-18$18.15$18.74$18.03$18.45214,200—————
2018-04-17$17.85$18.25$17.70$18.03414,000—————
2018-04-16$17.47$17.76$17.20$17.68116,600—————
2018-04-13$17.46$17.49$17.19$17.37109,300—————
2018-04-12$17.31$17.49$17.06$17.36104,200—————
2018-04-11$17.00$17.24$16.98$17.16118,500—————
2018-04-10$17.07$17.25$16.95$17.12129,100—————
2018-04-09$17.01$17.14$16.79$16.85198,200—————
2018-04-06$17.08$17.41$16.83$16.94134,300—————
2018-04-05$17.32$17.34$17.05$17.20114,800—————
2018-04-04$16.69$17.20$16.56$17.17163,600—————
2018-04-03$16.59$16.93$16.58$16.88167,800—————
2018-04-02$17.20$17.29$16.41$16.57251,800—————
2018-03-29$17.20$17.31$17.04$17.17397,100—————
2018-03-28$16.91$17.27$16.83$17.07199,500—————
2018-03-27$17.29$17.31$16.84$16.87204,400—————
2018-03-26$17.06$17.25$16.98$17.24153,700—————
2018-03-23$17.48$17.60$16.90$16.90273,900—————
2018-03-22$17.81$18.21$17.41$17.43372,300—————
2018-03-21$17.81$18.36$17.73$18.00754,000—————
2018-03-20$17.41$17.97$17.37$17.71403,200—————
2018-03-19$17.57$17.67$17.07$17.37366,500—————
2018-03-16$17.86$17.97$17.62$17.68412,400—————
2018-03-15$18.31$18.32$17.82$17.89143,000—————
2018-03-14$18.68$18.72$18.23$18.24143,100—————
2018-03-13$18.66$18.80$18.52$18.64152,700—————
2018-03-12$18.16$18.70$18.15$18.61273,400—————
2018-03-09$18.26$18.35$18.06$18.13140,400—————
2018-03-08$18.42$18.47$18.15$18.24135,300—————
2018-03-07$17.88$18.44$17.88$18.42180,700—————
2018-03-06$18.07$18.20$17.79$18.07132,600—————
2018-03-05$17.54$18.28$17.45$18.00226,200—————
2018-03-02$16.81$17.76$16.50$17.65395,300—————
2018-03-01$17.31$17.62$16.86$16.94478,400—————
2018-02-28$19.22$19.75$17.25$17.311,169,300—————
2018-02-27$20.25$20.40$19.93$20.02174,400—————
2018-02-26$20.20$20.27$19.93$20.24141,100—————
2018-02-23$20.07$20.27$20.01$20.19127,200—————
2018-02-22$20.35$20.53$19.90$19.95221,600—————
2018-02-21$20.18$20.72$20.15$20.27301,800—————
2018-02-20$20.35$20.54$20.03$20.08161,600—————
2018-02-16$20.52$20.77$20.36$20.37200,400—————
2018-02-15$20.41$20.63$20.39$20.57128,700—————
2018-02-14$19.75$20.39$19.75$20.27171,600—————
2018-02-13$19.70$20.00$19.59$19.91172,600—————
2018-02-12$19.65$19.98$19.42$19.86287,400—————
2018-02-09$19.64$19.76$19.15$19.55359,800—————
2018-02-08$19.93$19.93$19.41$19.42326,000—————
2018-02-07$19.93$20.26$19.85$19.88177,300—————
2018-02-06$19.70$20.17$19.51$20.00315,700—————
2018-02-05$20.62$20.85$19.91$19.99305,800—————
2018-02-02$21.32$21.37$20.77$20.85248,200—————
2018-02-01$21.35$21.66$21.06$21.44124,400—————
2018-01-31$22.09$22.17$21.35$21.45199,900—————
2018-01-30$21.74$22.05$21.67$22.00223,000—————
2018-01-29$21.49$21.90$21.30$21.84175,700—————
2018-01-26$21.34$21.62$21.11$21.60145,300—————
2018-01-25$21.38$21.62$21.12$21.35198,200—————
2018-01-24$21.30$21.66$21.24$21.32141,800—————
2018-01-23$21.07$21.33$20.87$21.2274,200—————
2018-01-22$21.11$21.59$20.67$21.12458,800—————
2018-01-19$20.81$21.15$20.62$21.11162,500—————
2018-01-18$20.96$21.14$20.60$20.88152,800—————
2018-01-17$21.00$21.09$20.79$20.85188,700—————
2018-01-16$20.66$21.11$20.66$20.89257,600—————
2018-01-12$20.53$20.82$20.21$20.64171,900—————
2018-01-11$19.87$20.66$19.66$20.50286,600—————
2018-01-10$19.69$19.79$19.49$19.79134,300—————
2018-01-09$20.05$20.16$19.60$19.76129,200—————
2018-01-08$19.93$20.11$19.80$19.99115,800—————
2018-01-05$20.07$20.23$19.86$20.01154,100—————
2018-01-04$19.86$20.13$19.80$20.01118,400—————
2018-01-03$19.78$19.98$19.51$19.79149,700—————
2018-01-02$19.54$19.90$19.43$19.84313,700—————
2017-12-29$19.50$19.68$19.43$19.49183,400—————
2017-12-28$19.49$19.60$19.29$19.47147,000—————
2017-12-27$19.72$19.89$19.43$19.44122,900—————
2017-12-26$19.94$20.05$19.58$19.69170,700—————
2017-12-22$20.31$20.31$19.87$19.96173,300—————
2017-12-21$20.22$20.52$20.18$20.23292,000—————
2017-12-20$20.00$20.54$19.72$20.22479,700—————
2017-12-19$20.29$20.44$19.85$19.95268,900—————
2017-12-18$20.39$20.68$20.16$20.32249,900—————
2017-12-15$19.78$20.28$19.78$20.21615,500—————
2017-12-14$19.74$20.14$19.62$19.73294,100—————
2017-12-13$19.77$19.98$19.41$19.78177,800—————
2017-12-12$20.10$20.19$19.73$19.83222,200—————
2017-12-11$19.98$20.18$19.86$20.00546,000—————
2017-12-08$20.25$20.28$19.90$19.99197,000—————
2017-12-07$20.12$20.52$20.00$20.13210,900—————
2017-12-06$20.58$20.72$20.11$20.16216,900—————
2017-12-05$20.74$21.06$20.15$20.59436,100—————
2017-12-04$20.43$21.14$20.27$20.66497,200—————
2017-12-01$20.36$20.59$19.69$20.18227,500—————
2017-11-30$20.46$20.61$20.23$20.40295,100—————
2017-11-29$20.42$20.65$20.28$20.30117,900—————
2017-11-28$20.13$20.35$20.00$20.32134,000—————
2017-11-27$20.23$20.40$20.04$20.07112,500—————
2017-11-24$20.21$20.22$19.96$20.20129,800—————
2017-11-22$20.11$20.45$20.03$20.23247,100—————
2017-11-21$20.00$20.07$19.69$20.03255,400—————
2017-11-20$19.99$20.08$19.95$19.96210,400—————
2017-11-17$19.69$20.04$19.69$20.01171,000—————
2017-11-16$19.68$20.20$19.67$19.81212,600—————
2017-11-15$19.50$19.73$19.50$19.73354,900—————
2017-11-14$18.95$19.69$18.95$19.66515,600—————
2017-11-13$18.60$19.04$18.52$18.95283,800—————
2017-11-10$18.48$18.81$18.48$18.64184,200—————
2017-11-09$18.32$18.58$18.22$18.57210,200—————
2017-11-08$18.36$18.64$18.28$18.45235,300—————
2017-11-07$18.45$18.77$18.06$18.45338,000—————
2017-11-06$19.40$19.40$18.38$18.54417,100—————
2017-11-03$19.11$19.64$19.11$19.39310,500—————
2017-11-02$19.60$20.77$18.99$19.36763,800—————
2017-11-01$21.59$21.60$20.93$21.12232,900—————
2017-10-31$21.30$21.61$21.23$21.50200,800—————
2017-10-30$21.03$21.39$21.01$21.21298,600—————
2017-10-27$21.66$21.69$21.17$21.19175,100—————
2017-10-26$21.61$21.81$21.46$21.71194,600—————
2017-10-25$21.47$21.66$21.13$21.55292,800—————
2017-10-24$21.41$21.57$21.26$21.44135,700—————
2017-10-23$21.61$21.61$21.23$21.40255,600—————
2017-10-20$21.67$21.79$21.30$21.67223,300—————
2017-10-19$21.63$21.63$21.24$21.46201,000—————
2017-10-18$21.50$21.90$21.34$21.67225,500—————
2017-10-17$21.53$21.76$21.42$21.51118,200—————
2017-10-16$21.61$21.79$21.42$21.57129,400—————
2017-10-13$21.47$21.79$21.40$21.67110,000—————
2017-10-12$21.40$21.56$21.19$21.50107,100—————
2017-10-11$21.33$21.64$21.23$21.33137,800—————
2017-10-10$21.59$21.72$21.36$21.42165,200—————
2017-10-09$21.61$21.98$21.36$21.40279,900—————
2017-10-06$22.04$22.09$21.53$21.62202,300—————
2017-10-05$22.13$22.24$21.79$22.06153,900—————
2017-10-04$22.38$22.49$21.79$21.97189,100—————
2017-10-03$21.81$22.50$21.72$22.49350,800—————
2017-10-02$21.57$21.99$21.42$21.92241,000—————
2017-09-29$21.26$21.60$21.08$21.56275,300—————
2017-09-28$21.08$21.33$20.86$21.33278,200—————
2017-09-27$20.54$21.15$20.42$21.13290,700—————
2017-09-26$20.33$20.66$20.18$20.44348,400—————
2017-09-25$20.59$20.61$20.18$20.23344,300—————
2017-09-22$20.48$20.71$20.18$20.60324,000—————
2017-09-21$20.71$20.78$20.46$20.50287,000—————
2017-09-20$20.68$20.95$20.68$20.72220,000—————
2017-09-19$21.14$21.43$20.50$20.60430,300—————
2017-09-18$21.18$21.54$20.98$21.50209,700—————
2017-09-15$21.42$21.42$20.98$21.181,087,200—————
2017-09-14$21.99$21.99$21.31$21.35251,700—————
2017-09-13$21.99$22.27$21.59$21.92331,400—————
2017-09-12$21.39$22.21$21.25$22.10221,100—————
2017-09-11$21.33$21.72$21.16$21.49206,400—————
2017-09-08$21.07$21.39$21.07$21.17206,300—————
2017-09-07$21.25$21.31$21.00$21.14144,500—————
2017-09-06$21.21$21.46$21.12$21.20201,300—————
2017-09-05$21.46$21.56$20.94$21.16158,900—————
2017-09-01$21.46$21.67$21.40$21.50102,600—————
2017-08-31$21.20$21.73$21.19$21.41263,400—————
2017-08-30$21.04$21.26$20.98$21.1797,700—————
2017-08-29$20.93$21.22$20.83$21.10183,100—————
2017-08-28$21.06$21.10$20.68$21.01227,900—————
2017-08-25$20.62$21.04$20.36$21.01254,500—————
2017-08-24$20.52$20.74$20.44$20.53142,600—————
2017-08-23$20.51$20.73$20.34$20.48175,600—————
2017-08-22$20.28$20.65$20.22$20.63152,300—————
2017-08-21$20.16$20.31$19.92$20.27490,500—————
2017-08-18$19.89$20.25$19.72$20.14467,700—————
2017-08-17$20.35$20.58$20.00$20.01211,400—————
2017-08-16$20.40$20.73$20.28$20.35387,300—————
2017-08-15$20.95$20.95$20.50$20.50195,300—————
2017-08-14$20.59$21.27$20.45$21.20219,000—————
2017-08-11$20.37$20.69$20.21$20.54247,500—————
2017-08-10$20.70$20.70$20.39$20.53180,500—————
2017-08-09$20.91$20.94$20.58$20.71183,600—————
2017-08-08$20.94$21.07$20.73$20.84209,600—————
2017-08-07$21.08$21.20$20.87$21.04312,800—————
2017-08-04$21.90$21.90$21.05$21.08307,200—————
2017-08-03$22.08$22.42$21.79$21.91363,400—————
2017-08-02$22.81$23.10$21.58$22.12802,600—————
2017-08-01$23.27$23.31$22.70$23.29348,800—————
2017-07-31$23.16$23.33$22.80$23.20291,900—————
2017-07-28$23.18$23.34$22.99$23.16130,500—————
2017-07-27$23.73$23.73$23.07$23.21438,000—————
2017-07-26$23.49$23.72$23.40$23.63133,000—————
2017-07-25$23.37$23.57$23.35$23.45349,100—————
2017-07-24$23.36$23.49$23.07$23.39154,400—————
2017-07-21$23.57$23.57$23.03$23.46374,600—————
2017-07-20$23.65$23.68$23.24$23.40475,000—————
2017-07-19$23.29$23.67$23.20$23.52347,500—————
2017-07-18$22.80$23.27$22.65$23.22299,200—————
2017-07-17$22.76$22.83$22.51$22.74351,600—————
2017-07-14$22.71$22.83$22.50$22.70680,900—————
2017-07-13$22.62$22.94$22.41$22.61430,200—————
2017-07-12$22.65$23.00$22.48$22.61419,600—————
2017-07-11$22.49$22.65$22.23$22.56307,900—————
2017-07-10$22.17$22.50$22.11$22.44259,300—————
2017-07-07$22.29$22.38$22.05$22.36234,400—————
2017-07-06$22.48$22.48$22.00$22.34312,800—————
2017-07-05$23.05$23.20$22.41$22.49246,100—————
2017-07-03$23.00$23.19$22.82$23.1172,000—————
2017-06-30$23.25$23.39$22.87$22.96356,500—————
2017-06-29$23.14$23.52$23.01$23.27512,500—————
2017-06-28$22.50$23.13$22.42$23.08716,800—————
2017-06-27$22.75$22.75$22.46$22.52459,000—————
2017-06-26$22.65$22.80$22.23$22.80665,300—————
2017-06-23$22.21$22.68$21.85$22.564,200,400—————
2017-06-22$22.25$22.43$21.64$21.66676,000—————
2017-06-21$22.90$23.17$22.05$22.072,041,400—————
2017-06-20$23.37$23.45$22.57$22.791,252,500—————
2017-06-19$23.00$23.69$22.76$23.46722,100—————
2017-06-16$23.00$23.58$22.75$23.13941,100—————
2017-06-15$22.99$23.65$22.79$23.01575,400—————
2017-06-14$22.69$23.75$22.34$23.255,408,500—————
2017-06-13$21.47$22.15$21.14$21.701,121,000—————
2017-06-12$21.80$21.82$21.09$21.57581,500—————
2017-06-09$21.31$21.96$21.31$21.80197,300—————
2017-06-08$21.82$21.99$21.31$21.32262,600—————
2017-06-07$22.50$22.53$21.50$21.82288,600—————
2017-06-06$22.83$22.99$22.68$22.73142,200—————
2017-06-05$23.29$23.39$22.70$22.90101,400—————
2017-06-02$23.44$23.64$23.15$23.3989,100—————
2017-06-01$22.74$23.68$22.70$23.49146,100—————
2017-05-31$22.49$22.98$22.49$22.78152,200—————
2017-05-30$22.85$22.93$22.06$22.47107,400—————
2017-05-26$23.15$23.16$22.74$22.9599,700—————
2017-05-25$23.09$23.58$23.05$23.16107,600—————
2017-05-24$23.43$23.67$23.00$23.13147,700—————
2017-05-23$23.12$23.51$22.90$23.44118,600—————
2017-05-22$22.79$23.44$22.79$23.11114,300—————
2017-05-19$22.55$22.87$22.25$22.75150,300—————
2017-05-18$22.55$22.68$22.30$22.58170,800—————
2017-05-17$23.00$23.00$22.45$22.58174,500—————
2017-05-16$22.89$23.14$22.70$23.00341,100—————
2017-05-15$22.74$22.92$22.60$22.80205,900—————
2017-05-12$22.58$22.67$22.25$22.6592,800—————
2017-05-11$22.58$22.58$22.19$22.53130,000—————
2017-05-10$22.57$22.87$21.94$22.66305,000—————
2017-05-09$22.20$22.52$22.03$22.49269,800—————
2017-05-08$22.23$22.44$22.06$22.22112,100—————
2017-05-05$21.84$22.51$21.40$22.30234,100—————
2017-05-04$23.99$24.00$21.84$21.95405,900—————
2017-05-03$22.22$23.07$22.22$22.80387,500—————
2017-05-02$22.18$22.39$21.87$22.23116,400—————
2017-05-01$22.14$22.43$22.04$22.1491,500—————
2017-04-28$22.51$22.72$22.13$22.22428,400—————
2017-04-27$21.70$22.71$21.48$22.60298,600—————
2017-04-26$20.75$21.70$20.71$21.60170,300—————
2017-04-25$20.67$21.23$20.67$20.79154,100—————
2017-04-24$20.95$21.03$20.47$20.69200,800—————
2017-04-21$20.93$21.27$20.76$20.88276,700—————
2017-04-20$20.30$21.00$20.30$20.72155,900—————
2017-04-19$20.17$20.36$19.97$20.28176,400—————
2017-04-18$19.69$20.38$19.69$20.14168,200—————
2017-04-17$19.28$19.71$19.28$19.68161,700—————
2017-04-13$19.24$19.51$19.07$19.42136,700—————
2017-04-12$19.24$19.43$19.03$19.27147,700—————
2017-04-11$18.97$19.39$18.95$19.18237,600—————
2017-04-10$18.96$19.24$18.96$19.04155,000—————
2017-04-07$19.35$19.44$19.01$19.07142,700—————
2017-04-06$19.05$19.56$19.03$19.29245,600—————
2017-04-05$19.45$19.95$19.02$19.04263,800—————
2017-04-04$19.92$20.25$19.38$19.49305,500—————
2017-04-03$19.30$20.05$19.30$19.91900,000—————
2017-03-31$19.20$19.35$19.00$19.29241,900—————
2017-03-30$19.06$19.35$19.06$19.21145,400—————
2017-03-29$19.25$19.50$19.08$19.17166,900—————
2017-03-28$19.68$19.86$19.13$19.24205,600—————
2017-03-27$19.43$19.81$18.87$19.75363,800—————
2017-03-24$19.28$19.90$19.28$19.72190,200—————
2017-03-23$19.88$20.33$18.98$19.25458,700—————
2017-03-22$20.40$20.40$19.67$19.95313,500—————
2017-03-21$20.42$20.89$20.17$20.43268,100—————
2017-03-20$20.13$20.50$19.94$20.35185,500—————
2017-03-17$19.87$20.17$19.51$20.06456,400—————
2017-03-16$19.81$20.12$19.77$19.90154,700—————
2017-03-15$20.01$20.01$18.95$19.89384,000—————
2017-03-14$19.76$20.21$19.62$19.90250,700—————
2017-03-13$20.15$20.57$19.72$19.86277,100—————
2017-03-10$20.34$20.60$20.01$20.15247,000—————
2017-03-09$19.79$20.47$19.76$20.34310,400—————
2017-03-08$20.54$20.78$19.78$19.78316,000—————
2017-03-07$20.73$20.90$20.39$20.55404,100—————
2017-03-06$20.98$21.19$20.55$20.88457,300—————
2017-03-03$22.24$22.35$21.15$21.15454,400—————
2017-03-02$21.96$22.77$21.82$22.35472,800—————
2017-03-01$23.27$23.39$22.22$22.32602,700—————
2017-02-28$24.02$24.28$21.22$23.111,460,200—————
2017-02-27$26.20$26.43$25.62$25.91477,500—————
2017-02-24$26.13$27.08$26.13$26.20349,200—————
2017-02-23$24.63$26.56$24.55$26.38430,600—————
2017-02-22$24.55$24.82$24.40$24.56192,000—————
2017-02-21$24.67$24.75$24.28$24.55150,400—————
2017-02-17$24.25$24.89$23.78$24.67216,600—————
2017-02-16$23.71$24.37$23.51$24.27164,300—————
2017-02-15$23.83$23.99$23.63$23.81165,600—————
2017-02-14$23.89$24.02$23.37$23.87365,200—————
2017-02-13$24.00$24.22$23.83$24.01149,000—————
2017-02-10$23.93$24.14$23.71$23.84270,800—————
2017-02-09$23.99$24.12$23.81$23.92151,500—————
2017-02-08$24.38$24.46$23.68$24.01193,100—————
2017-02-07$24.19$24.44$24.15$24.38196,800—————
2017-02-06$24.35$24.39$23.86$24.21165,700—————
2017-02-03$24.34$24.52$24.01$24.49223,300—————
2017-02-02$24.37$24.66$23.87$24.31166,600—————
2017-02-01$24.15$24.53$24.06$24.31146,100—————
2017-01-31$23.96$24.27$23.76$24.08128,700—————
2017-01-30$24.15$24.18$23.62$24.02181,900—————
2017-01-27$23.50$24.21$23.35$24.21260,600—————
2017-01-26$23.31$23.58$23.11$23.55131,500—————
2017-01-25$23.15$23.47$23.04$23.29117,000—————
2017-01-24$23.08$23.35$22.90$23.1791,000—————
2017-01-23$22.80$23.09$22.61$23.03162,700—————
2017-01-20$22.77$22.93$22.42$22.8184,900—————
2017-01-19$23.10$23.35$22.28$22.58236,600—————
2017-01-18$22.69$23.09$22.50$23.07181,000—————
2017-01-17$22.51$23.09$22.35$22.68198,200—————
2017-01-13$23.14$23.39$22.52$22.62146,100—————
2017-01-12$23.48$23.65$22.92$23.11134,800—————
2017-01-11$23.38$24.24$23.10$23.64155,200—————
2017-01-10$23.42$23.97$23.10$23.60227,800—————
2017-01-09$24.15$24.17$23.13$23.29360,300—————
2017-01-06$24.21$24.43$23.58$24.13198,600—————
2017-01-05$24.12$24.45$23.96$24.19400,500—————
2017-01-04$23.60$24.55$23.47$24.12366,200—————
2017-01-03$22.95$23.90$22.93$23.46373,200—————
2016-12-30$22.81$23.10$22.70$22.98468,400—————
2016-12-29$21.13$23.05$21.13$22.88411,400—————
2016-12-28$20.64$21.24$20.54$21.13129,300—————
2016-12-27$19.80$20.99$19.64$20.71209,300—————
2016-12-23$19.91$20.06$19.67$19.85225,200—————
2016-12-22$20.35$20.44$19.83$19.85216,600—————
2016-12-21$20.42$20.65$20.07$20.27307,900—————
2016-12-20$20.07$20.66$19.95$20.42668,400—————
2016-12-19$20.30$20.50$19.99$20.08278,000—————
2016-12-16$20.26$20.49$19.60$20.251,082,900—————
2016-12-15$19.52$20.41$19.52$20.30380,800—————
2016-12-14$19.43$19.96$19.28$19.57386,600—————
2016-12-13$19.61$19.78$19.22$19.55509,100—————
2016-12-12$19.99$20.19$19.43$19.66273,300—————
2016-12-09$19.71$20.09$19.59$20.04299,500—————
2016-12-08$19.74$19.85$19.58$19.83262,300—————
2016-12-07$19.97$20.02$19.74$19.81595,400—————
2016-12-06$19.09$20.05$19.06$20.02494,500—————
2016-12-05$18.38$19.39$18.33$19.23254,400—————
2016-12-02$18.45$18.74$18.02$18.57230,000—————
2016-12-01$18.90$19.45$18.50$18.54439,600—————
2016-11-30$19.95$20.00$18.85$19.07313,400—————
2016-11-29$19.55$20.19$19.31$20.03293,100—————
2016-11-28$19.53$19.75$19.27$19.64238,400—————
2016-11-25$19.86$20.19$19.69$19.8069,500—————
2016-11-23$20.00$20.04$19.56$19.80155,400—————
2016-11-22$20.21$20.49$20.00$20.09311,800—————
2016-11-21$20.60$20.74$20.25$20.28192,600—————
2016-11-18$20.95$21.17$20.53$20.75190,600—————
2016-11-17$20.70$21.38$20.70$21.19290,100—————
2016-11-16$20.70$21.10$20.35$20.70168,100—————
2016-11-15$20.11$21.01$20.00$20.88365,000—————
2016-11-14$19.24$20.71$19.20$20.31624,500—————
2016-11-11$19.21$19.52$18.60$19.29441,900—————
2016-11-10$20.61$20.62$18.51$19.321,285,000—————
2016-11-09$20.03$20.77$20.00$20.63266,500—————
2016-11-08$20.14$20.90$20.06$20.45568,000—————
2016-11-07$20.80$21.22$20.17$20.39311,200—————
2016-11-04$20.65$21.22$20.46$20.73299,700—————
2016-11-03$20.45$21.02$20.01$20.86300,500—————
2016-11-02$20.69$21.03$20.24$20.81288,200—————
2016-11-01$21.34$21.63$21.00$21.07340,900—————
2016-10-31$21.86$21.99$21.41$21.45607,500—————
2016-10-28$22.05$22.70$22.00$22.06509,700—————
2016-10-27$23.53$23.53$21.86$22.23370,600—————
2016-10-26$24.14$24.64$23.44$23.47235,300—————
2016-10-25$24.57$24.82$24.40$24.45406,000—————
2016-10-24$24.55$24.86$24.20$24.60256,500—————
2016-10-21$23.83$25.11$23.60$25.02495,300—————
2016-10-20$23.41$23.64$22.70$23.63480,500—————
2016-10-19$24.09$24.49$23.03$23.68673,500—————
2016-10-18$24.05$25.34$23.73$24.33680,300—————
2016-10-17$24.71$24.71$24.00$24.08340,600—————
2016-10-14$22.78$24.90$22.53$24.75596,800—————
2016-10-13$22.41$23.15$22.06$22.74830,600—————
2016-10-12$23.89$24.20$22.50$22.631,099,000—————
2016-10-11$22.00$23.40$21.75$23.32975,200—————
2016-10-10$20.95$22.81$20.95$22.101,484,200—————
2016-10-07$21.60$21.85$20.73$20.951,528,800—————
2016-10-06$21.57$22.44$21.26$21.87999,600—————
2016-10-05$22.12$22.84$21.25$21.851,474,000—————
2016-10-04$22.85$24.45$22.34$22.391,659,900—————
2016-10-03$28.17$28.50$20.26$22.972,352,600—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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