Fidelity National Financial Inc FNF

+378.7%vs Day 1

Spinoff of Fidelity National Financial Inc (FNF) · Unknown-TBD · Spun Oct 25, 2006

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 25, 2006
Days since spinoff7278 days · 7275 trading-day window
StructureUnknown-TBD
ParentFidelity National Financial Inc (FNF)
Day-1 reaction
Day 1 open$12.10
Day 1 return (open→close)+4.6%
Day 1 price (close)$12.66
Day 1 range$11.93 – $13.04 +9.3% spread
Day 1 low held?Breached after 6 sessions to -69.2% below
Price levels
Post-spin low (closing)$3.88 on Nov 20, 2008 · 757 days post-spin
Lowest traded$3.67 on Nov 21, 2008 · 758 days post-spin
Current price (Sep 25, 2026)$41.42
Returns
Return vs Day 1 (close)+378.7%
— range by day 1 entry theoretical bounds+364.7%  to  +408.0%
Return vs post-spin low (price)+967.5%
Total return vs low incl. dividends since+1427.9%
First-quarter return (≈90d)+4.1%
1-year return-28.7%
3-year return-23.4%
5-year return-16.2%
Annualized return (CAGR)+8.2%
Versus benchmarks
S&P 500 over same window+718.4%
Annualized excess vs S&P-3.0%
Risk & recovery
Max drawdown-75.2%
Days to recover Day 141 days
Shares & ownership
Shares outstanding Jun 30, 2026269,000,000
Treasury shares repurchased and held · Mar 31, 202663,000,000
Diluted average shares the EPS denominator267,000,000
Free float253,380,537 94% of shares outstanding
Held by institutions85% insiders 5.7%
Share count trend Jun 2025 → Jun 2026-1.1% net buyback
Volume & liquidity
Traded per day 20-session median$114M
Normal volume baseline2,260,880 shares · now 1.13x
Day 1 volume1.3x normal · first week 1.6x
Decayhalf in 44 sessions · normal by 2

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

Price History

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

Raw daily price & volume data · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$40.88$41.52$40.81$41.422,752,200253,380,5371.02%$11.14B——
2026-09-24$41.91$42.17$40.81$40.823,494,000253,380,5371.30%$10.98B——
2026-09-23$42.24$42.87$41.82$41.851,974,600253,380,5370.73%$11.26B——
2026-09-22$42.67$42.87$42.05$42.552,684,800253,380,5371.00%$11.45B——
2026-09-21$42.86$43.24$42.43$42.462,235,800253,380,5370.83%$11.42B——
2026-09-18$42.62$42.92$42.33$42.506,020,000253,380,5372.24%$11.43B——
2026-09-17$43.57$44.11$43.04$43.072,351,800253,380,5370.87%$11.59B——
2026-09-16$43.21$43.89$42.32$43.022,968,000253,380,5371.10%$11.57B$0.52—
2026-09-15$44.11$44.15$43.15$43.622,991,400253,380,5371.11%$11.73B——
2026-09-14$44.23$44.81$43.98$44.291,680,900253,380,5370.62%$11.91B——
2026-09-11$44.60$44.72$44.10$44.132,474,000253,380,5370.92%$11.87B——
2026-09-10$44.69$44.79$43.59$43.952,628,300253,380,5370.98%$11.82B——
2026-09-09$44.65$44.93$44.02$44.483,578,400253,380,5371.33%$11.97B——
2026-09-08$45.28$46.01$44.46$44.653,255,800253,380,5371.21%$12.01B——
2026-09-04$46.68$47.10$45.65$45.782,969,800253,380,5371.10%$12.31B——
2026-09-03$46.78$47.68$46.68$47.282,499,400253,380,5370.93%$12.72B——
2026-09-02$46.22$46.85$45.93$46.181,770,400253,380,5370.66%$12.42B——
2026-09-01$46.46$46.85$45.83$46.041,875,900253,380,5370.70%$12.38B——
2026-08-31$47.35$47.37$46.30$46.452,038,600253,380,5370.76%$12.50B——
2026-08-28$47.48$47.90$47.44$47.551,101,000253,380,5370.41%$12.79B——
2026-08-27$47.05$47.66$46.87$47.301,520,500253,380,5370.57%$12.72B——
2026-08-26$47.34$47.82$47.34$47.481,231,100253,380,5370.46%$12.77B——
2026-08-25$47.62$47.62$46.80$47.381,392,200253,380,5370.52%$12.75B——
2026-08-24$47.30$47.84$46.88$47.431,771,100253,380,5370.66%$12.76B——
2026-08-21$47.56$47.85$47.17$47.301,513,800253,380,5370.56%$12.72B——
2026-08-20$48.02$48.11$47.25$47.441,276,200253,380,5370.47%$12.76B——
2026-08-19$48.85$49.33$48.39$48.421,346,600253,380,5370.50%$13.02B——
2026-08-18$49.64$49.64$48.41$48.471,378,900253,380,5370.51%$13.04B——
2026-08-17$49.24$49.45$48.97$49.131,447,000253,380,5370.54%$13.22B——
2026-08-14$49.17$49.82$48.99$49.471,633,400—0.61%$13.31B——
2026-08-13$48.16$48.98$47.92$48.972,305,800—0.86%$13.17B——
2026-08-12$47.30$47.85$47.19$47.671,074,700—0.40%$12.82B——
2026-08-11$47.77$48.54$47.54$47.571,071,200—0.40%$12.80B——
2026-08-10$49.47$49.69$47.74$47.991,870,100—0.70%$12.91B——
2026-08-07$52.22$52.22$50.13$50.181,885,900—0.70%$13.50B——
2026-08-06$52.16$52.77$50.97$52.542,062,000—0.77%$14.13B——
2026-08-05$51.81$51.94$50.74$51.101,655,600—0.62%$13.75B——
2026-08-04$50.82$51.72$50.25$51.511,530,100—0.57%$13.86B——
2026-08-03$51.91$52.63$51.22$51.591,429,700—0.53%$13.88B——
2026-07-31$51.41$52.03$51.29$51.592,118,100—0.79%$13.88B——
2026-07-30$53.40$53.40$51.74$52.061,250,100—0.46%$14.00B——
2026-07-29$53.34$54.80$52.84$53.451,507,400—0.56%$14.38B——
2026-07-28$52.50$54.26$52.21$54.101,346,300—0.50%$14.55B——
2026-07-27$51.62$52.28$51.51$52.021,189,100—0.44%$13.99B——
2026-07-24$49.24$51.79$49.15$51.621,699,500—0.63%$13.89B——
2026-07-23$49.79$49.94$48.08$48.613,801,500—1.41%$13.08B——
2026-07-22$50.61$50.82$49.88$50.20953,600—0.35%$13.50B——
2026-07-21$50.76$51.22$50.30$50.781,294,900—0.48%$13.66B——
2026-07-20$51.77$51.84$50.67$50.861,519,200—0.56%$13.68B——
2026-07-17$51.75$53.06$51.75$51.901,445,700—0.54%$13.96B——
2026-07-16$50.18$52.03$50.05$51.961,341,300—0.50%$13.98B——
2026-07-15$49.94$50.86$49.48$50.131,314,600—0.49%$13.48B——
2026-07-14$49.91$50.37$49.48$49.901,104,900—0.41%$13.42B——
2026-07-13$50.20$50.57$49.57$50.041,165,800—0.43%$13.46B——
2026-07-10$49.15$49.79$49.15$49.531,020,700—0.38%$13.32B——
2026-07-09$48.76$49.70$48.32$49.161,484,800—0.55%$13.22B——
2026-07-08$49.30$49.55$48.71$48.851,336,500—0.50%$13.14B——
2026-07-07$49.31$49.77$48.81$49.321,296,200—0.48%$13.27B——
2026-07-06$49.12$49.30$48.21$48.711,169,000—0.43%$13.10B——
2026-07-02$48.43$49.17$47.83$48.842,422,300—0.90%$13.14B——
2026-07-01$47.27$48.47$47.19$47.931,579,500—0.59%$12.89B——
2026-06-30$47.20$47.79$46.85$47.161,739,800—0.65%$12.69B——
2026-06-29$46.71$47.87$46.54$47.591,898,800—0.71%$12.80B——
2026-06-26$46.37$46.89$45.08$46.713,526,600—1.31%$12.56B——
2026-06-25$46.00$46.69$45.76$46.112,512,200—0.93%$12.40B——
2026-06-24$48.25$48.25$46.09$46.342,711,800—1.01%$12.47B——
2026-06-23$47.22$47.97$46.92$47.961,324,100—0.49%$12.90B——
2026-06-22$46.78$47.58$46.51$46.941,217,700—0.45%$12.63B——
2026-06-18$46.95$47.50$46.46$46.822,802,900—1.04%$12.59B——
2026-06-17$47.39$48.50$46.78$46.852,056,500—0.76%$12.60B——
2026-06-16$47.76$48.15$47.18$47.671,833,800—0.68%$12.82B$0.52—
2026-06-15$48.18$48.89$48.00$48.061,481,900—0.55%$12.93B——
2026-06-12$47.58$48.22$47.39$47.921,027,800—0.38%$12.89B——
2026-06-11$47.79$47.97$47.41$47.611,025,400—0.38%$12.81B——
2026-06-10$48.08$48.38$47.60$47.601,530,200—0.57%$12.80B——
2026-06-09$47.25$48.23$47.01$47.691,397,500—0.52%$12.83B——
2026-06-08$47.09$47.64$46.89$47.051,305,500—0.49%$12.66B——
2026-06-05$46.30$47.68$46.13$47.401,434,900—0.53%$12.75B——
2026-06-04$46.29$46.73$45.77$46.031,456,800—0.54%$12.38B——
2026-06-03$46.15$46.49$45.32$45.421,326,900—0.49%$12.22B——
2026-06-02$46.29$46.76$46.13$46.441,266,400—0.47%$12.49B——
2026-06-01$46.96$47.18$46.28$46.421,455,800—0.54%$12.49B——
2026-05-29$47.40$47.79$47.08$47.351,872,300—0.70%$12.74B——
2026-05-28$47.98$48.37$47.54$47.56992,900—0.37%$12.79B——
2026-05-27$48.57$49.00$48.03$48.071,152,300—0.43%$12.93B——
2026-05-26$48.61$48.75$48.09$48.441,129,400—0.42%$13.03B——
2026-05-22$49.42$49.54$48.60$48.611,027,700—0.38%$13.08B——
2026-05-21$48.72$49.50$47.94$49.361,568,200—0.58%$13.28B——
2026-05-20$48.87$49.41$48.25$49.131,170,800—0.44%$13.22B——
2026-05-19$49.31$49.31$48.55$48.871,170,200—0.44%$13.15B——
2026-05-18$48.07$49.61$47.99$49.511,312,800—0.49%$13.32B——
2026-05-15$47.88$48.00$47.48$47.931,201,700—0.45%$12.89B——
2026-05-14$48.05$48.27$47.43$47.791,460,800—0.54%$12.86B——
2026-05-13$47.06$48.01$46.93$47.472,022,100—0.75%$12.77B——
2026-05-12$48.46$48.69$47.24$47.602,648,300—0.98%$12.80B——
2026-05-11$50.24$50.31$47.76$48.291,823,500—0.68%$12.99B——
2026-05-08$50.33$51.15$49.83$50.582,139,500—0.80%$13.61B——
2026-05-07$47.30$50.56$46.67$50.272,927,300—1.09%$13.52B——
2026-05-06$51.64$52.25$50.24$51.292,327,000—0.87%$13.80B——
2026-05-05$51.22$51.52$51.05$51.181,307,600—0.49%$13.77B——
2026-05-04$51.15$52.19$50.96$51.101,492,600—0.55%$13.75B——
2026-05-01$52.66$52.66$51.63$51.631,204,800—0.45%$13.89B——
2026-04-30$52.20$52.65$52.04$52.301,225,900—0.46%$14.07B——
2026-04-29$52.39$52.82$52.00$52.301,563,600—0.58%$14.07B——
2026-04-28$52.48$52.94$52.10$52.671,549,500—0.58%$14.17B——
2026-04-27$52.12$52.70$51.58$51.871,376,200—0.51%$13.95B——
2026-04-24$51.70$52.58$51.18$52.332,177,000—0.81%$14.08B——
2026-04-23$50.71$51.69$50.20$51.541,681,700—0.63%$13.86B——
2026-04-22$50.78$50.80$49.95$50.631,471,100—0.55%$13.62B——
2026-04-21$50.73$51.11$50.35$50.681,004,100—0.37%$13.63B——
2026-04-20$49.53$50.72$49.52$50.421,618,700—0.60%$13.56B——
2026-04-17$48.58$50.08$48.48$49.703,422,500—1.27%$13.37B——
2026-04-16$48.19$48.61$47.79$48.121,766,600—0.66%$12.94B——
2026-04-15$47.58$48.80$47.36$48.421,674,500—0.62%$13.02B——
2026-04-14$46.85$47.88$46.51$47.611,466,700—0.55%$12.81B——
2026-04-13$47.24$47.38$46.44$47.092,209,000—0.82%$12.67B——
2026-04-10$47.77$47.96$47.31$47.431,496,200—0.56%$12.76B——
2026-04-09$47.22$48.17$47.18$47.811,264,200—0.47%$12.86B——
2026-04-08$47.70$47.83$46.96$47.602,764,800—1.03%$12.80B——
2026-04-07$46.32$46.82$45.73$46.571,583,000—0.59%$12.53B——
2026-04-06$45.35$46.64$45.20$46.581,431,900—0.53%$12.53B——
2026-04-02$45.82$46.60$45.20$45.692,158,500—0.80%$12.29B——
2026-04-01$46.39$46.58$45.93$46.181,396,900—0.52%$12.42B——
2026-03-31$46.28$46.85$45.48$46.381,733,400—0.64%$12.48B——
2026-03-30$46.25$46.89$45.67$45.702,020,200—0.74%$12.40B——
2026-03-27$45.73$46.10$45.21$45.681,669,100—0.62%$12.39B——
2026-03-26$44.64$45.98$44.41$45.951,787,100—0.66%$12.47B——
2026-03-25$44.97$45.15$43.91$44.791,770,200—0.65%$12.15B——
2026-03-24$43.92$44.91$43.92$44.211,909,100—0.70%$12.00B——
2026-03-23$44.53$44.88$43.84$44.472,552,700—0.94%$12.07B——
2026-03-20$44.74$44.89$42.78$43.268,986,800—3.31%$11.74B——
2026-03-19$47.51$47.81$44.58$44.893,489,100—1.29%$12.18B——
2026-03-18$48.23$48.63$47.62$47.662,960,700—1.09%$12.93B——
2026-03-17$48.01$48.81$47.79$48.611,681,600—0.62%$13.19B$0.52—
2026-03-16$48.12$48.63$47.70$47.891,652,300—0.61%$12.99B——
2026-03-13$47.41$47.68$47.12$47.571,741,400—0.64%$12.91B——
2026-03-12$46.70$47.12$45.94$46.482,558,800—0.94%$12.61B——
2026-03-11$48.16$48.24$47.16$47.192,415,800—0.89%$12.80B——
2026-03-10$49.29$49.69$48.29$48.402,571,300—0.95%$13.13B——
2026-03-09$49.64$49.75$48.63$49.452,065,600—0.76%$13.42B——
2026-03-06$49.66$50.18$48.42$50.082,205,800—0.81%$13.59B——
2026-03-05$50.00$50.69$50.00$50.201,645,500—0.61%$13.62B——
2026-03-04$50.57$51.15$50.00$50.761,475,400—0.54%$13.77B——
2026-03-03$50.61$51.02$50.00$50.661,899,500—0.70%$13.75B——
2026-03-02$52.16$52.68$51.57$51.661,305,300—0.48%$14.02B——
2026-02-27$52.20$53.04$51.47$52.883,151,100—1.16%$14.35B——
2026-02-26$51.95$52.61$50.68$52.202,959,600—1.09%$14.16B——
2026-02-25$51.94$52.14$51.18$51.511,503,900—0.55%$13.98B——
2026-02-24$51.03$52.28$50.98$51.941,650,100—0.61%$14.09B——
2026-02-23$52.13$52.68$50.95$51.032,513,800—0.93%$13.85B——
2026-02-20$54.21$54.24$50.56$52.133,324,600—1.23%$14.14B——
2026-02-19$56.00$56.59$53.70$54.212,091,100—0.77%$14.71B——
2026-02-18$57.44$57.57$55.96$56.061,164,200—0.43%$15.21B——
2026-02-17$57.36$57.65$56.72$57.461,160,500—0.43%$15.59B——
2026-02-13$57.20$57.20$56.47$56.741,020,400—0.38%$15.40B——
2026-02-12$57.64$58.41$56.86$57.001,592,100—0.59%$15.47B——
2026-02-11$56.91$57.54$56.51$57.111,134,200—0.42%$15.50B——
2026-02-10$56.63$57.01$56.37$56.94905,100—0.33%$15.45B——
2026-02-09$57.49$57.66$56.12$56.27931,500—0.34%$15.27B——
2026-02-06$57.46$58.21$57.25$57.611,965,000—0.72%$15.63B——
2026-02-05$56.53$57.22$55.74$57.001,708,800—0.63%$15.47B——
2026-02-04$54.70$56.74$54.70$56.041,782,800—0.66%$15.21B——
2026-02-03$54.85$55.97$54.17$54.581,095,100—0.40%$14.81B——
2026-02-02$54.70$55.40$54.34$55.141,551,300—0.57%$14.96B——
2026-01-30$54.42$54.55$53.68$54.391,680,300—0.62%$14.76B——
2026-01-29$54.65$55.32$53.82$54.472,586,100—0.95%$14.78B——
2026-01-28$54.38$55.09$54.05$54.321,572,600—0.58%$14.74B——
2026-01-27$54.76$55.08$54.10$54.531,116,400—0.41%$14.80B——
2026-01-26$53.89$55.17$53.47$54.801,314,500—0.48%$14.87B——
2026-01-23$54.57$54.71$52.50$53.42927,900—0.34%$14.49B——
2026-01-22$53.91$54.87$53.75$54.871,322,600—0.49%$14.89B——
2026-01-21$52.55$54.12$52.47$53.991,495,700—0.55%$14.65B——
2026-01-20$52.30$53.07$52.23$52.331,431,200—0.53%$14.20B——
2026-01-16$52.32$53.01$52.25$52.871,768,600—0.65%$14.35B——
2026-01-15$52.11$53.17$52.11$52.731,859,100—0.69%$14.31B——
2026-01-14$51.00$51.99$50.82$51.941,897,500—0.70%$14.09B——
2026-01-13$53.39$53.77$51.02$51.062,169,900—0.80%$13.85B——
2026-01-12$54.48$54.57$52.58$53.572,326,400—0.86%$14.54B——
2026-01-09$55.30$56.38$54.90$54.951,478,100—0.54%$14.91B——
2026-01-08$55.60$57.01$54.90$54.991,570,000—0.58%$14.92B——
2026-01-07$56.44$56.50$55.59$55.811,228,600—0.45%$15.14B——
2026-01-06$54.90$57.00$54.90$56.591,829,300—0.67%$15.35B——
2026-01-05$53.74$56.21$53.47$55.681,541,200—0.57%$15.11B——
2026-01-02$54.41$54.58$53.68$54.281,002,500—0.37%$14.73B——
2025-12-31$55.09$55.20$54.54$54.59807,000—0.30%$14.81B——
2025-12-30$55.03$55.32$54.80$55.24968,700—0.36%$14.97B——
2025-12-29$55.00$55.24$54.71$55.091,001,700—0.37%$14.93B——
2025-12-26$55.10$55.15$54.68$54.89686,600—0.25%$14.88B——
2025-12-24$54.86$55.17$54.59$54.98542,200—0.20%$14.90B——
2025-12-23$55.20$55.43$54.67$54.69929,000—0.34%$14.82B——
2025-12-22$55.69$55.90$54.99$55.121,154,800—0.43%$14.94B——
2025-12-19$55.96$56.31$55.58$55.833,159,000—1.17%$15.13B——
2025-12-18$56.33$56.42$55.49$56.091,961,600—0.72%$15.20B——
2025-12-17$55.65$56.12$55.16$55.902,085,400—0.77%$15.15B$0.521.04-for-1
2025-12-16$56.86$57.18$55.11$55.402,640,202—0.97%$15.01B——
2025-12-15$55.95$56.73$55.87$56.562,295,814—0.85%$15.33B——
2025-12-12$55.77$55.83$55.15$55.52921,478—0.34%$15.05B——
2025-12-11$54.89$56.15$54.75$55.621,038,970—0.38%$15.07B——
2025-12-10$54.76$55.15$53.88$54.502,545,628—0.94%$14.77B——
2025-12-09$54.96$55.62$54.84$54.861,190,787—0.44%$14.87B——
2025-12-08$55.89$55.90$54.42$54.75972,913—0.36%$14.84B——
2025-12-05$56.25$56.59$55.98$56.03759,499—0.28%$15.18B——
2025-12-04$55.79$56.66$55.79$56.29712,108—0.26%$15.25B——
2025-12-03$56.58$56.98$55.86$56.11938,070—0.35%$15.21B——
2025-12-02$57.53$57.56$56.41$56.43634,022—0.23%$15.29B——
2025-12-01$56.63$57.45$56.62$57.421,190,061—0.44%$15.56B——
2025-11-28$57.36$57.56$56.96$57.31581,446—0.21%$15.53B——
2025-11-26$57.34$57.83$57.08$57.36829,807—0.31%$15.54B——
2025-11-25$56.54$57.85$56.50$57.211,025,593—0.38%$15.50B——
2025-11-24$56.62$56.68$55.67$56.051,848,660—0.68%$15.19B——
2025-11-21$55.85$57.25$55.64$56.931,592,417—0.59%$15.43B——
2025-11-20$55.74$56.09$55.11$55.331,197,839—0.44%$14.99B——
2025-11-19$55.24$55.73$54.81$55.271,096,420—0.40%$14.98B——
2025-11-18$54.94$56.05$54.64$55.711,200,846—0.44%$15.10B——
2025-11-17$56.22$56.27$55.05$55.131,219,512—0.45%$14.94B——
2025-11-14$56.09$56.55$55.82$56.18850,340—0.31%$15.22B——
2025-11-13$55.76$56.52$55.76$56.501,033,578—0.38%$15.31B——
2025-11-12$56.73$56.86$56.26$56.41968,869—0.36%$15.29B——
2025-11-11$55.85$56.67$55.40$56.621,117,990—0.41%$15.34B——
2025-11-10$55.53$55.84$54.65$55.451,197,528—0.44%$15.03B——
2025-11-07$55.27$58.22$54.19$55.012,669,238—0.98%$14.91B——
2025-11-06$53.50$54.15$52.57$52.611,378,484—0.51%$14.26B——
2025-11-05$53.92$54.07$53.19$53.191,311,183—0.48%$14.41B——
2025-11-04$53.47$54.08$53.28$53.84834,059—0.31%$14.59B——
2025-11-03$53.15$53.44$52.41$53.391,525,220—0.56%$14.47B——
2025-10-31$52.64$53.36$52.46$53.272,391,218—0.88%$14.44B——
2025-10-30$53.16$53.62$52.98$53.141,106,168—0.41%$14.40B——
2025-10-29$53.34$53.95$52.76$52.991,074,954—0.40%$14.36B——
2025-10-28$54.68$54.70$53.70$53.87638,274—0.24%$14.60B——
2025-10-27$55.00$55.27$54.64$54.96663,473—0.24%$14.89B——
2025-10-24$55.17$55.42$54.97$55.08913,493—0.34%$14.93B——
2025-10-23$54.97$55.21$54.12$54.73779,513—0.29%$14.83B——
2025-10-22$54.66$54.83$54.20$54.43979,758—0.36%$14.75B——
2025-10-21$54.06$54.56$53.92$54.48702,153—0.26%$14.76B——
2025-10-20$53.65$54.34$53.23$54.11787,602—0.29%$14.66B——
2025-10-17$53.22$53.65$53.04$53.271,123,071—0.41%$14.44B——
2025-10-16$53.75$53.86$52.65$53.111,025,904—0.38%$14.39B——
2025-10-15$54.74$54.87$53.96$54.151,347,270—0.50%$14.67B——
2025-10-14$53.32$55.05$53.32$54.921,117,368—0.41%$14.88B——
2025-10-13$53.02$53.51$52.59$53.311,003,920—0.37%$14.45B——
2025-10-10$53.81$54.01$52.93$53.02976,024—0.36%$14.37B——
2025-10-09$54.65$54.80$53.42$53.451,006,512—0.37%$14.48B——
2025-10-08$55.29$55.39$54.34$54.65952,796—0.35%$14.81B——
2025-10-07$55.96$56.08$54.39$54.701,299,983—0.48%$14.82B——
2025-10-06$57.66$57.82$55.74$55.98929,567—0.34%$15.17B——
2025-10-03$57.44$58.15$57.44$57.831,022,378—0.38%$15.67B——
2025-10-02$57.73$58.01$57.37$57.48917,641—0.34%$15.58B——
2025-10-01$58.35$58.57$58.00$58.191,047,681—0.39%$15.77B——
2025-09-30$57.84$58.54$57.61$58.331,457,089—0.54%$15.81B——
2025-09-29$58.16$58.16$57.41$57.69779,617—0.29%$15.69B——
2025-09-26$57.40$58.35$57.26$58.25955,492—0.35%$15.84B——
2025-09-25$57.30$57.56$56.77$57.03884,146—0.33%$15.51B——
2025-09-24$57.14$57.74$56.73$57.701,056,081—0.39%$15.69B——
2025-09-23$56.78$57.52$56.78$57.14918,575—0.34%$15.54B——
2025-09-22$56.62$57.06$56.26$56.751,256,118—0.46%$15.44B——
2025-09-19$57.12$57.29$56.39$56.603,678,446—1.35%$15.40B——
2025-09-18$56.49$57.43$56.16$57.061,393,210—0.51%$15.52B——
2025-09-17$56.65$57.56$56.53$56.631,482,288—0.54%$15.40B——
2025-09-16$57.31$57.37$56.18$56.371,391,239—0.51%$15.33B$0.48—
2025-09-15$58.46$58.64$57.76$57.88884,665—0.33%$15.74B——
2025-09-12$58.29$58.79$58.10$58.37869,525—0.32%$15.88B——
2025-09-11$57.47$58.77$57.33$58.511,313,672—0.48%$15.91B——
2025-09-10$57.79$57.83$56.79$57.351,140,285—0.42%$15.60B——
2025-09-09$58.20$58.33$57.60$57.831,125,871—0.41%$15.73B——
2025-09-08$58.16$58.66$56.85$58.301,575,410—0.58%$15.86B——
2025-09-05$58.82$59.21$58.06$58.411,009,001—0.37%$15.89B——
2025-09-04$58.05$58.35$57.66$58.261,022,275—0.38%$15.85B——
2025-09-03$56.53$57.58$56.45$57.561,333,064—0.49%$15.66B——
2025-09-02$56.96$57.21$56.10$56.522,141,301—0.79%$15.37B——
2025-08-29$57.63$58.06$57.49$57.731,021,030—0.38%$15.70B——
2025-08-28$58.39$58.51$57.07$57.49760,847—0.28%$15.64B——
2025-08-27$57.97$58.71$57.88$58.371,050,481—0.39%$15.88B——
2025-08-26$58.14$58.67$57.93$58.241,146,818—0.42%$15.84B——
2025-08-25$58.64$58.69$58.24$58.26567,343—0.21%$15.85B——
2025-08-22$57.61$59.15$57.41$58.65813,008—0.30%$15.95B——
2025-08-21$57.03$57.25$56.86$57.24825,763—0.30%$15.57B——
2025-08-20$57.54$57.84$57.10$57.161,002,883—0.37%$15.55B——
2025-08-19$56.57$57.62$56.50$57.351,349,656—0.50%$15.60B——
2025-08-18$57.40$57.46$56.47$56.601,591,380—0.59%$15.40B——
2025-08-15$58.29$58.68$57.43$57.461,283,495—0.47%$15.63B——
2025-08-14$58.64$58.64$57.79$58.301,806,247—0.66%$15.86B——
2025-08-13$58.31$59.05$57.59$58.891,231,956—0.45%$16.02B——
2025-08-12$56.80$57.97$56.31$57.831,486,228—0.55%$15.73B——
2025-08-11$56.38$56.77$55.98$56.391,076,821—0.40%$15.34B——
2025-08-08$56.11$56.49$55.86$56.171,132,300—0.42%$15.28B——
2025-08-07$55.36$56.17$54.21$55.852,285,030—0.84%$15.19B——
2025-08-06$56.30$56.49$55.97$56.091,593,454—0.59%$15.26B——
2025-08-05$55.86$56.35$55.48$56.021,308,694—0.48%$15.24B——
2025-08-04$54.88$55.97$54.63$55.89964,203—0.35%$15.20B——
2025-08-01$54.54$54.81$54.03$54.561,241,185—0.46%$14.84B——
2025-07-31$54.28$54.80$54.13$54.421,140,493—0.42%$14.80B——
2025-07-30$55.03$55.33$54.32$54.491,329,849—0.49%$14.82B——
2025-07-29$55.34$55.51$54.93$55.04978,202—0.36%$14.97B——
2025-07-28$54.97$55.19$54.56$54.991,578,729—0.58%$14.96B——
2025-07-25$54.49$55.13$54.22$55.081,556,122—0.57%$14.98B——
2025-07-24$53.89$55.04$53.79$54.423,299,008—1.21%$14.80B——
2025-07-23$53.43$53.71$52.90$53.571,820,246—0.67%$14.57B——
2025-07-22$53.04$53.84$53.04$53.731,620,624—0.60%$14.61B——
2025-07-21$53.51$53.82$52.60$52.841,671,229—0.61%$14.37B——
2025-07-18$52.78$53.63$52.75$53.077,169,403—2.64%$14.44B——
2025-07-17$51.11$52.61$51.11$52.571,755,226—0.65%$14.30B——
2025-07-16$50.94$51.46$50.41$51.401,799,610—0.66%$13.98B——
2025-07-15$51.22$51.49$50.67$50.762,880,890—1.06%$13.81B——
2025-07-14$50.45$51.33$50.02$51.283,612,286—1.33%$13.95B——
2025-07-11$49.08$51.63$48.80$50.926,244,503—2.30%$13.85B——
2025-07-10$52.77$53.09$49.10$49.396,308,278—2.32%$13.43B——
2025-07-09$53.74$53.74$53.11$53.152,256,512—0.83%$14.46B——
2025-07-08$54.99$55.32$53.19$53.203,361,124—1.24%$14.47B——
2025-07-07$55.62$56.33$55.33$55.543,436,722—1.26%$15.11B——
2025-07-03$55.44$56.09$55.36$55.921,682,325—0.62%$15.21B——
2025-07-02$55.23$55.45$54.71$55.271,337,937—0.49%$15.03B——
2025-07-01$54.05$55.43$53.90$55.231,791,314—0.66%$15.02B——
2025-06-30$54.49$54.78$53.97$54.061,872,822—0.69%$14.70B——
2025-06-27$54.34$54.91$54.12$54.513,067,239—————
2025-06-26$53.46$54.38$53.20$54.321,844,719—————
2025-06-25$53.85$53.97$53.25$53.272,374,315—————
2025-06-24$54.06$54.47$53.70$54.022,897,897—————
2025-06-23$52.46$54.02$52.46$53.942,354,612—————
2025-06-20$52.30$52.98$52.22$52.573,376,991—————
2025-06-18$52.03$52.62$52.03$52.192,262,527—————
2025-06-17$52.35$52.71$51.81$52.012,909,511—————
2025-06-16$53.16$53.51$52.66$52.861,166,210———$0.48—
2025-06-13$53.63$53.98$53.19$53.301,295,939—————
2025-06-12$53.28$54.19$53.16$54.171,073,814—————
2025-06-11$53.43$54.09$53.40$53.651,222,519—————
2025-06-10$52.88$53.46$52.61$53.26974,987—————
2025-06-09$53.04$53.13$52.07$52.881,058,155—————
2025-06-06$52.47$52.85$52.22$52.771,029,119—————
2025-06-05$52.22$52.36$51.56$52.081,406,898—————
2025-06-04$52.78$52.85$52.18$52.181,195,143—————
2025-06-03$52.43$52.79$51.56$52.711,499,398—————
2025-06-02$52.49$52.86$51.86$52.521,225,734—————
2025-05-30$52.33$53.04$52.07$52.822,562,323—————
2025-05-29$52.01$52.47$51.73$52.471,386,469—————
2025-05-28$52.23$52.37$51.52$51.761,604,654—————
2025-05-27$52.38$52.51$51.69$52.441,557,367—————
2025-05-23$51.47$52.24$51.43$52.031,277,169—————
2025-05-22$52.03$52.09$51.16$51.711,747,034—————
2025-05-21$54.08$54.24$52.14$52.231,738,116—————
2025-05-20$55.81$56.08$54.28$54.421,790,173—————
2025-05-19$55.76$56.06$55.45$55.94979,654—————
2025-05-16$55.35$56.27$55.35$56.161,149,929—————
2025-05-15$55.01$55.54$54.88$55.531,212,564—————
2025-05-14$55.33$55.47$54.52$54.811,141,633—————
2025-05-13$55.72$55.72$55.09$55.271,626,016—————
2025-05-12$56.45$56.82$55.27$55.671,813,506—————
2025-05-09$57.50$58.15$55.42$55.811,976,729—————
2025-05-08$59.12$60.11$57.53$57.612,389,767—————
2025-05-07$62.23$62.66$61.92$62.031,452,526—————
2025-05-06$62.03$62.33$61.62$61.99760,328—————
2025-05-05$62.44$62.88$62.02$62.261,111,871—————
2025-05-02$61.74$63.00$61.59$62.691,217,023—————
2025-05-01$61.33$62.01$60.75$61.181,955,367—————
2025-04-30$61.18$61.85$60.17$61.761,821,594—————
2025-04-29$60.61$61.64$60.36$61.57784,905—————
2025-04-28$60.43$61.05$60.17$60.88943,670—————
2025-04-25$60.50$61.07$59.98$60.41878,858—————
2025-04-24$59.69$61.26$59.63$60.951,191,824—————
2025-04-23$60.00$60.94$59.55$59.791,000,809—————
2025-04-22$58.28$59.59$58.12$59.361,364,070—————
2025-04-21$59.47$59.48$56.66$57.441,435,830—————
2025-04-17$59.71$60.41$59.26$59.605,357,972—————
2025-04-16$60.39$61.07$59.04$59.291,449,000—————
2025-04-15$60.08$61.00$59.87$60.211,651,215—————
2025-04-14$58.98$60.24$58.62$59.851,676,933—————
2025-04-11$57.60$58.00$56.05$57.841,877,281—————
2025-04-10$58.74$58.74$56.70$58.021,825,224—————
2025-04-09$55.57$59.47$54.56$58.952,589,389—————
2025-04-08$57.94$59.08$55.34$56.232,360,316—————
2025-04-07$56.56$58.27$54.37$55.782,193,048—————
2025-04-04$59.07$59.69$57.42$57.942,031,898—————
2025-04-03$62.82$63.48$61.52$61.942,031,379—————
2025-04-02$63.21$64.34$63.07$64.211,296,976—————
2025-04-01$63.31$64.16$62.83$63.571,713,643—————
2025-03-31$61.96$63.24$61.46$62.761,647,067—————
2025-03-28$62.63$63.20$62.19$62.411,449,622—————
2025-03-27$62.93$63.05$62.01$62.611,005,994—————
2025-03-26$63.16$63.74$62.12$62.471,216,920—————
2025-03-25$62.68$63.44$62.31$62.941,590,862—————
2025-03-24$61.77$62.84$61.77$62.571,305,065—————
2025-03-21$61.58$62.25$61.08$61.265,430,665—————
2025-03-20$61.76$62.55$61.56$61.832,019,039—————
2025-03-19$62.16$62.20$61.23$61.881,589,928—————
2025-03-18$62.83$63.01$61.76$61.851,047,681—————
2025-03-17$61.97$62.76$61.85$62.591,430,956———$0.48—
2025-03-14$61.15$62.57$60.86$62.481,474,407—————
2025-03-13$59.77$61.23$59.32$60.951,969,056—————
2025-03-12$59.99$60.27$59.26$59.471,291,065—————
2025-03-11$59.36$60.46$58.91$59.821,615,335—————
2025-03-10$60.38$61.23$58.96$59.371,288,991—————
2025-03-07$60.87$61.05$59.59$60.701,147,855—————
2025-03-06$60.73$61.23$60.27$60.811,111,457—————
2025-03-05$60.41$61.30$59.86$61.241,367,388—————
2025-03-04$61.92$61.92$60.07$60.501,829,683—————
2025-03-03$62.27$63.31$62.00$62.491,555,189—————
2025-02-28$60.89$62.28$60.81$62.232,015,513—————
2025-02-27$59.28$60.61$59.13$60.541,298,843—————
2025-02-26$58.70$59.46$58.41$59.321,964,700—————
2025-02-25$58.35$59.17$58.14$58.762,286,896—————
2025-02-24$57.30$58.68$56.62$57.762,105,732—————
2025-02-21$57.67$59.65$57.28$57.342,139,538—————
2025-02-20$56.17$56.20$55.49$55.521,127,945—————
2025-02-19$56.02$56.62$55.73$56.33913,908—————
2025-02-18$55.88$56.24$55.64$56.22973,432—————
2025-02-14$55.93$56.35$55.60$55.88884,354—————
2025-02-13$55.05$55.68$54.50$55.64931,433—————
2025-02-12$54.64$54.83$54.12$54.821,061,577—————
2025-02-11$55.48$55.51$54.85$55.261,014,912—————
2025-02-10$55.98$56.16$55.31$55.69885,702—————
2025-02-07$56.31$56.31$55.54$55.95896,383—————
2025-02-06$56.62$56.62$56.02$56.38777,854—————
2025-02-05$56.00$56.37$55.22$56.31661,710—————
2025-02-04$55.67$56.22$55.41$55.60695,931—————
2025-02-03$54.90$56.24$54.66$55.58689,087—————
2025-01-31$56.24$56.80$56.00$56.09754,418—————
2025-01-30$56.56$56.79$55.87$56.47503,671—————
2025-01-29$56.06$56.79$55.78$55.92555,521—————
2025-01-28$57.03$57.41$55.81$56.00800,149—————
2025-01-27$56.05$57.32$56.03$57.28618,985—————
2025-01-24$55.50$55.86$55.14$55.641,489,754—————
2025-01-23$56.25$56.75$55.34$55.60990,646—————
2025-01-22$56.59$56.75$55.89$56.331,180,002—————
2025-01-21$56.31$56.93$56.31$56.69985,876—————
2025-01-17$55.63$56.41$55.43$55.971,252,800—————
2025-01-16$54.62$55.69$54.39$55.631,085,532—————
2025-01-15$54.83$55.04$54.09$54.44805,956—————
2025-01-14$52.63$53.80$52.63$53.65803,468—————
2025-01-13$52.07$52.47$51.76$52.421,040,630—————
2025-01-10$53.04$53.18$51.99$52.311,629,231—————
2025-01-08$53.96$54.18$53.16$54.01881,243—————
2025-01-07$54.56$55.09$54.03$54.271,016,053—————
2025-01-06$54.78$55.50$54.26$54.47988,676—————
2025-01-03$54.44$54.97$54.19$54.791,110,109—————
2025-01-02$54.42$54.69$53.87$53.98792,164—————
2024-12-31$54.53$54.73$53.86$54.14552,514—————
2024-12-30$54.06$54.46$53.42$54.08739,174—————
2024-12-27$54.77$55.32$54.08$54.31573,980—————
2024-12-26$54.49$55.01$54.33$54.97500,975—————
2024-12-24$54.32$54.84$53.97$54.81364,298—————
2024-12-23$53.89$54.32$53.57$54.16999,253—————
2024-12-20$53.04$54.53$52.71$54.113,252,239—————
2024-12-19$53.68$54.76$53.13$53.221,702,650—————
2024-12-18$56.25$56.39$53.55$53.581,470,259—————
2024-12-17$56.93$57.08$56.08$56.251,144,433———$0.48—
2024-12-16$58.14$58.43$57.70$57.771,128,671—————
2024-12-13$57.87$58.24$57.55$57.82796,727—————
2024-12-12$58.17$58.43$57.82$57.86662,228—————
2024-12-11$58.41$58.76$57.15$57.901,327,879—————
2024-12-10$58.63$59.27$57.62$58.041,162,684—————
2024-12-09$59.79$59.94$59.01$59.12708,686—————
2024-12-06$60.32$60.59$59.70$59.80835,407—————
2024-12-05$60.09$60.44$59.72$59.871,191,409—————
2024-12-04$60.39$60.64$59.55$60.021,107,931—————
2024-12-03$60.85$61.34$60.33$60.561,035,237—————
2024-12-02$61.15$61.35$60.09$60.78881,761—————
2024-11-29$61.28$61.53$60.81$61.13591,297—————
2024-11-27$61.37$62.38$61.21$61.24576,365—————
2024-11-26$61.50$61.50$60.29$61.061,145,263—————
2024-11-25$60.33$62.52$59.96$61.552,638,854—————
2024-11-22$58.55$59.78$58.55$59.731,093,309—————
2024-11-21$57.94$58.86$57.76$58.501,307,346—————
2024-11-20$58.67$58.76$57.57$57.94647,295—————
2024-11-19$58.44$59.10$58.22$58.77656,628—————
2024-11-18$58.40$58.88$58.12$58.86735,855—————
2024-11-15$58.73$59.29$58.28$58.57735,440—————
2024-11-14$58.61$59.16$58.40$58.80732,537—————
2024-11-13$59.17$59.62$58.58$58.601,463,933—————
2024-11-12$57.86$59.04$57.71$58.871,265,451—————
2024-11-11$58.61$59.31$57.99$58.03752,551—————
2024-11-08$57.60$58.86$57.36$58.081,394,454—————
2024-11-07$57.21$57.62$56.22$57.012,487,348—————
2024-11-06$59.76$59.76$56.68$58.721,679,318—————
2024-11-05$56.57$57.42$56.34$57.371,062,614—————
2024-11-04$56.83$57.46$56.74$56.861,082,213—————
2024-11-01$57.97$58.34$56.59$56.70892,235—————
2024-10-31$58.59$58.95$58.02$58.02656,628—————
2024-10-30$57.75$59.17$57.57$58.78854,695—————
2024-10-29$57.87$58.12$57.52$57.911,106,583—————
2024-10-28$58.14$58.72$58.08$58.45688,672—————
2024-10-25$58.44$58.91$57.66$57.82940,144—————
2024-10-24$58.34$58.46$57.86$58.451,039,696—————
2024-10-23$58.32$58.62$57.32$57.831,386,158—————
2024-10-22$58.46$58.66$58.04$58.62783,661—————
2024-10-21$59.73$59.81$58.17$58.571,514,227—————
2024-10-18$60.59$60.71$59.82$59.94638,585—————
2024-10-17$60.56$60.72$60.03$60.421,045,400—————
2024-10-16$59.83$60.62$59.78$60.521,241,600—————
2024-10-15$59.15$60.41$59.11$59.58721,130—————
2024-10-14$58.42$58.89$58.15$58.84882,902—————
2024-10-11$57.17$58.50$57.17$58.331,203,024—————
2024-10-10$57.83$57.96$56.35$56.811,272,710—————
2024-10-09$57.85$58.29$57.46$57.831,078,687—————
2024-10-08$58.14$58.45$57.27$58.02843,911—————
2024-10-07$58.44$58.54$57.23$57.851,027,667—————
2024-10-04$58.82$58.94$57.99$58.06817,778—————
2024-10-03$58.78$58.85$58.21$58.56717,397—————
2024-10-02$58.60$59.32$58.36$58.90899,598—————
2024-10-01$59.69$59.84$58.83$59.02919,715—————
2024-09-30$58.94$59.89$58.35$59.851,605,898—————
2024-09-27$58.53$59.33$58.25$58.941,336,486—————
2024-09-26$58.55$58.78$58.17$58.19872,843—————
2024-09-25$58.58$58.82$58.11$58.36977,891—————
2024-09-24$58.82$58.85$58.21$58.58879,169—————
2024-09-23$58.94$59.11$58.40$58.79932,056—————
2024-09-20$59.79$59.79$58.13$58.782,915,214—————
2024-09-19$59.48$59.48$58.43$58.69938,070—————
2024-09-18$58.64$59.51$58.38$58.81769,350—————
2024-09-17$58.61$58.78$58.13$58.60579,476—————
2024-09-16$58.14$58.89$58.10$58.45854,073———$0.46—
2024-09-13$57.63$58.38$57.43$58.371,056,288—————
2024-09-12$56.30$57.30$56.30$57.21773,913—————
2024-09-11$56.44$56.63$55.67$56.28937,241—————
2024-09-10$56.97$57.08$55.90$56.75666,687—————
2024-09-09$56.76$57.10$56.16$56.801,047,474—————
2024-09-06$57.01$57.64$56.50$56.73941,492—————
2024-09-05$57.35$57.43$56.56$56.89845,985—————
2024-09-04$57.30$58.04$56.65$57.031,180,313—————
2024-09-03$56.60$57.10$56.06$56.77963,477—————
2024-08-30$56.95$57.31$56.62$56.861,617,513—————
2024-08-29$57.01$57.23$56.45$56.83658,806—————
2024-08-28$56.35$57.03$56.21$56.73537,892—————
2024-08-27$56.76$56.86$56.21$56.32875,643—————
2024-08-26$56.89$57.27$56.69$56.97641,073—————
2024-08-23$55.69$57.00$55.56$56.62814,771—————
2024-08-22$55.35$55.48$54.96$55.35505,745—————
2024-08-21$54.89$55.60$54.62$55.35653,414—————
2024-08-20$55.05$55.13$54.60$54.671,263,999—————
2024-08-19$54.93$55.38$54.88$55.381,052,348—————
2024-08-16$54.54$55.12$54.39$54.92562,261—————
2024-08-15$54.53$54.85$54.07$54.44613,282—————
2024-08-14$53.92$54.12$53.65$53.92543,284—————
2024-08-13$53.07$53.74$52.84$53.68925,834—————
2024-08-12$53.12$53.27$52.48$52.73912,767—————
2024-08-09$52.78$53.04$52.29$52.98664,406—————
2024-08-08$52.24$53.04$52.03$52.771,298,013—————
2024-08-07$52.19$53.18$51.90$52.131,861,934—————
2024-08-06$50.46$52.30$49.69$51.521,731,064—————
2024-08-05$50.18$52.31$50.12$52.021,394,869—————
2024-08-02$52.49$53.01$52.13$52.891,408,868—————
2024-08-01$54.68$54.92$52.66$53.451,195,972—————
2024-07-31$53.18$54.38$52.73$53.431,093,413—————
2024-07-30$52.96$53.45$52.83$53.081,351,211—————
2024-07-29$52.56$53.17$52.24$52.58621,267—————
2024-07-26$52.21$52.84$51.99$52.51726,211—————
2024-07-25$51.52$52.50$51.22$51.701,047,059—————
2024-07-24$52.77$52.89$51.23$51.25783,661—————
2024-07-23$51.80$52.82$51.62$52.801,826,157—————
2024-07-22$51.59$51.92$50.92$51.901,172,432—————
2024-07-19$51.32$51.56$50.95$51.49775,469—————
2024-07-18$52.33$53.08$51.36$51.41805,645—————
2024-07-17$52.51$53.39$52.40$52.52757,217—————
2024-07-16$51.34$52.59$51.16$52.57869,836—————
2024-07-15$50.53$51.33$50.36$51.031,931,205—————
2024-07-12$49.71$50.50$49.32$50.231,391,965—————
2024-07-11$48.21$49.64$48.15$49.481,144,122—————
2024-07-10$46.29$47.32$46.29$47.25779,617—————
2024-07-09$46.43$47.09$46.33$46.36878,339—————
2024-07-08$46.66$47.31$46.22$46.571,292,102—————
2024-07-05$46.89$47.13$46.21$46.381,773,581—————
2024-07-03$47.59$47.81$46.97$47.03721,752—————
2024-07-02$46.41$47.64$46.41$47.59865,895—————
2024-07-01$47.84$48.10$46.55$46.851,166,625—————
2024-06-28$47.55$48.38$47.28$47.662,730,006—————
2024-06-27$46.88$47.42$46.53$47.391,012,527—————
2024-06-26$46.68$46.84$46.08$46.75821,823—————
2024-06-25$47.92$47.92$46.85$46.96853,347—————
2024-06-24$47.97$48.23$47.66$48.00796,935—————
2024-06-21$47.43$48.01$47.32$47.811,847,830—————
2024-06-20$47.19$47.81$47.19$47.51837,274—————
2024-06-18$47.17$47.66$47.02$47.401,499,709—————
2024-06-17$46.45$47.18$46.30$47.17596,897—————
2024-06-14$46.35$46.78$46.35$46.56777,128———$0.46—
2024-06-13$47.43$47.43$46.76$47.26549,817—————
2024-06-12$47.92$48.46$47.20$47.47601,253—————
2024-06-11$47.09$47.09$46.38$46.90849,822—————
2024-06-10$47.16$47.45$46.49$47.21835,822—————
2024-06-07$47.55$47.92$47.37$47.47872,636—————
2024-06-06$48.22$48.41$47.69$47.94594,408—————
2024-06-05$49.40$49.49$48.20$48.35660,154—————
2024-06-04$48.51$49.53$48.35$49.221,432,719—————
2024-06-03$48.88$48.95$48.18$48.84823,067—————
2024-05-31$48.64$48.83$48.12$48.561,203,024—————
2024-05-30$48.26$48.86$47.93$48.47839,970—————
2024-05-29$47.95$48.17$47.71$48.11611,208—————
2024-05-28$48.94$49.07$48.03$48.51916,086—————
2024-05-24$48.51$49.03$48.26$48.94560,395—————
2024-05-23$49.33$49.33$48.09$48.13621,785—————
2024-05-22$50.74$50.97$49.31$49.33713,041—————
2024-05-21$50.83$51.06$50.55$50.95977,580—————
2024-05-20$50.36$50.95$50.10$50.861,111,146—————
2024-05-17$50.14$50.61$49.99$50.411,393,210—————
2024-05-16$50.17$50.41$49.70$50.071,606,832—————
2024-05-15$50.63$50.68$50.14$50.17749,647—————
2024-05-14$49.89$50.42$49.61$50.111,079,932—————
2024-05-13$49.97$49.97$49.34$49.58968,869—————
2024-05-10$50.80$50.86$49.61$49.691,206,135—————
2024-05-09$48.91$50.98$48.70$50.731,550,626—————
2024-05-08$50.15$50.58$49.71$50.271,151,277—————
2024-05-07$50.20$51.24$50.15$50.291,532,479—————
2024-05-06$50.13$50.39$49.86$50.131,087,709—————
2024-05-03$50.04$50.33$49.66$49.68628,837—————
2024-05-02$48.83$49.21$48.18$49.19656,836—————
2024-05-01$47.98$49.05$47.91$48.35655,799—————
2024-04-30$48.38$48.54$47.70$47.73733,366—————
2024-04-29$49.08$49.48$48.72$48.76797,764—————
2024-04-26$48.27$48.88$48.19$48.591,500,228—————
2024-04-25$48.39$48.45$47.05$48.101,338,041—————
2024-04-24$48.69$48.99$48.40$48.831,015,742—————
2024-04-23$47.63$49.04$47.56$49.041,120,582—————
2024-04-22$47.27$47.90$46.80$47.68843,392—————
2024-04-19$45.93$47.12$45.83$47.031,128,256—————
2024-04-18$45.59$45.97$45.52$45.881,168,595—————
2024-04-17$45.47$45.84$45.18$45.341,327,153—————
2024-04-16$46.25$46.26$45.40$45.431,717,583—————
2024-04-15$47.28$47.43$46.08$46.451,442,882—————
2024-04-12$46.63$47.27$46.55$46.881,330,264—————
2024-04-11$46.38$47.50$46.05$46.793,219,989—————
2024-04-10$49.27$49.27$45.96$46.563,296,623—————
2024-04-09$51.35$51.55$50.68$50.901,659,822—————
2024-04-08$50.68$51.20$50.55$51.061,079,621—————
2024-04-05$50.41$50.83$49.92$50.56901,360—————
2024-04-04$51.16$52.03$50.14$50.411,810,498—————
2024-04-03$50.00$51.03$49.86$50.721,385,536—————
2024-04-02$50.77$50.81$49.89$50.151,237,141—————
2024-04-01$51.11$51.20$50.72$51.022,516,384—————
2024-03-28$50.18$51.45$50.14$51.212,130,309—————
2024-03-27$49.36$50.13$49.28$50.111,030,882—————
2024-03-26$49.45$49.86$49.07$49.131,173,780—————
2024-03-25$49.93$50.29$49.05$49.551,439,252—————
2024-03-22$50.63$50.76$49.70$49.791,046,540—————
2024-03-21$49.47$50.71$49.47$50.431,001,742—————
2024-03-20$47.62$49.34$47.59$49.181,201,883—————
2024-03-19$47.03$47.79$47.03$47.771,511,013—————
2024-03-18$47.64$47.71$47.05$47.172,068,297—————
2024-03-15$47.78$48.25$47.28$47.527,315,102—————
2024-03-14$49.02$49.05$47.52$47.881,696,221———$0.46—
2024-03-13$48.91$49.56$48.91$49.472,090,799—————
2024-03-12$49.26$49.37$48.40$48.921,231,230—————
2024-03-11$48.50$49.32$48.35$49.232,029,409—————
2024-03-08$49.11$49.48$48.44$48.582,174,174—————
2024-03-07$50.47$50.88$49.35$49.592,631,388—————
2024-03-06$49.86$50.25$49.25$50.141,217,957—————
2024-03-05$49.06$50.03$49.06$49.581,477,414—————
2024-03-04$48.84$50.19$48.62$49.241,973,515—————
2024-03-01$48.75$49.17$48.53$48.69930,604—————
2024-02-29$48.35$48.88$48.06$48.781,572,507—————
2024-02-28$48.25$48.25$47.80$47.931,106,790—————
2024-02-27$47.68$48.32$47.63$48.301,404,928—————
2024-02-26$47.92$48.20$47.37$47.722,345,176—————
2024-02-23$48.21$48.73$47.95$48.271,829,787—————
2024-02-22$50.03$50.25$48.02$48.193,299,008—————
2024-02-21$50.21$51.05$50.12$50.941,848,038—————
2024-02-20$50.15$50.65$50.00$50.271,971,233—————
2024-02-16$50.27$50.81$50.27$50.521,527,916—————
2024-02-15$50.36$51.04$50.34$50.741,441,845—————
2024-02-14$49.68$50.22$49.36$50.151,782,603—————
2024-02-13$49.48$49.64$48.53$49.242,211,506—————
2024-02-12$49.56$50.41$49.42$50.111,968,019—————
2024-02-09$49.04$49.41$48.62$49.391,089,057—————
2024-02-08$48.53$49.23$48.10$49.061,508,731—————
2024-02-07$48.41$48.85$48.03$48.541,642,815—————
2024-02-06$47.88$48.41$47.82$48.28999,357—————
2024-02-05$48.50$48.56$47.57$47.931,563,900—————
2024-02-02$48.66$49.27$48.34$48.891,299,465—————
2024-02-01$48.20$48.87$47.31$48.831,010,142—————
2024-01-31$49.13$49.13$48.19$48.241,655,052—————
2024-01-30$48.61$49.18$48.54$49.15839,140—————
2024-01-29$48.05$48.91$47.89$48.78946,574—————
2024-01-26$48.22$48.43$48.01$48.201,430,749—————
2024-01-25$48.13$48.14$47.19$47.991,271,881—————
2024-01-24$47.80$47.98$47.44$47.761,494,524—————
2024-01-23$47.90$48.09$47.14$47.301,332,545—————
2024-01-22$47.39$48.17$47.39$48.042,296,748—————
2024-01-19$46.61$47.22$46.02$47.142,035,113—————
2024-01-18$46.76$46.79$46.10$46.481,174,195—————
2024-01-17$46.47$47.08$46.27$46.701,562,137—————
2024-01-16$47.59$47.64$46.77$47.161,913,991—————
2024-01-12$47.96$48.19$47.53$48.091,477,518—————
2024-01-11$47.81$47.90$46.92$47.861,875,103—————
2024-01-10$47.43$47.84$47.01$47.811,615,957—————
2024-01-09$47.02$47.41$46.86$47.041,189,958—————
2024-01-08$47.28$47.58$46.87$47.441,054,629—————
2024-01-05$46.29$47.34$45.88$47.111,686,266—————
2024-01-04$46.41$47.13$46.20$46.341,462,585—————
2024-01-03$47.17$47.39$46.30$46.321,555,707—————
2024-01-02$48.75$48.96$47.62$47.801,757,197—————
2023-12-29$49.42$49.62$48.88$49.201,603,617—————
2023-12-28$49.21$49.64$49.12$49.541,757,508—————
2023-12-27$48.78$49.28$48.62$49.161,203,853—————
2023-12-26$48.44$48.85$48.24$48.82889,642—————
2023-12-22$48.04$48.47$47.90$48.391,014,601—————
2023-12-21$47.50$47.99$47.08$47.751,337,108—————
2023-12-20$47.66$48.51$47.43$47.442,000,892—————
2023-12-19$46.79$47.84$46.58$47.842,508,399—————
2023-12-18$46.80$46.80$46.23$46.631,405,550—————
2023-12-15$46.35$47.24$46.08$46.844,419,176—————
2023-12-14$46.71$46.98$46.10$46.511,976,107———$0.46—
2023-12-13$45.24$46.45$44.89$46.292,378,048—————
2023-12-12$45.47$45.99$45.27$45.381,156,151—————
2023-12-11$45.05$45.58$45.05$45.471,334,204—————
2023-12-08$45.11$45.39$45.02$45.051,232,786—————
2023-12-07$44.80$45.30$44.70$45.151,327,464—————
2023-12-06$44.40$45.23$44.40$44.721,717,168—————
2023-12-05$43.77$44.53$43.74$44.202,244,275—————
2023-12-04$43.24$43.99$43.20$43.911,630,164—————
2023-12-01$43.15$43.54$42.85$43.361,522,835—————
2023-11-30$42.84$43.54$42.81$43.243,362,265—————
2023-11-29$42.97$43.34$42.77$42.811,612,017—————
2023-11-28$43.03$43.03$42.53$42.842,820,329—————
2023-11-27$43.10$43.31$42.77$43.114,013,605—————
2023-11-24$43.20$43.42$43.08$43.32467,169—————
2023-11-22$43.06$43.35$42.69$43.051,391,239—————
2023-11-21$43.74$43.97$43.16$43.191,572,092—————
2023-11-20$43.42$44.12$43.18$43.852,160,175—————
2023-11-17$42.98$43.45$42.81$43.441,785,610—————
2023-11-16$42.87$42.94$42.40$42.831,588,477—————
2023-11-15$42.19$42.93$42.04$42.851,616,165—————
2023-11-14$42.75$42.82$41.57$42.212,830,388—————
2023-11-13$42.10$42.52$42.01$42.282,115,065—————
2023-11-10$42.21$42.42$41.93$42.371,351,107—————
2023-11-09$42.01$42.42$41.59$42.082,729,591—————
2023-11-08$40.70$42.29$40.70$41.852,433,943—————
2023-11-07$39.96$40.59$39.84$40.471,633,482—————
2023-11-06$41.17$41.24$40.17$40.311,268,147—————
2023-11-03$40.50$41.78$40.32$41.291,758,441—————
2023-11-02$39.05$40.12$38.91$40.101,213,809—————
2023-11-01$37.75$38.99$37.57$38.891,527,190—————
2023-10-31$37.77$37.84$37.39$37.701,167,766—————
2023-10-30$37.28$37.70$37.14$37.691,356,085—————
2023-10-27$37.42$37.57$36.77$36.941,667,081—————
2023-10-26$36.14$37.62$36.14$37.533,146,154—————
2023-10-25$36.32$36.40$35.88$36.041,367,907—————
2023-10-24$36.41$36.67$36.19$36.201,027,252—————
2023-10-23$36.17$36.52$35.78$36.271,076,613—————
2023-10-20$36.89$37.04$36.33$36.451,261,303—————
2023-10-19$37.89$38.14$36.85$37.041,631,097—————
2023-10-18$38.22$38.32$37.75$37.911,464,348—————
2023-10-17$38.51$39.24$38.03$38.821,751,597—————
2023-10-16$38.26$38.72$38.21$38.66948,233—————
2023-10-13$38.10$38.26$37.77$37.97777,335—————
2023-10-12$38.49$38.49$37.46$37.911,051,725—————
2023-10-11$37.85$38.49$37.84$38.471,160,714—————
2023-10-10$38.12$38.38$37.51$37.661,479,488—————
2023-10-09$37.92$38.36$37.80$37.97910,382—————
2023-10-06$38.03$38.51$37.77$37.921,441,741—————
2023-10-05$37.55$38.42$37.42$38.212,069,126—————
2023-10-04$37.57$37.89$37.22$37.622,235,254—————
2023-10-03$37.79$37.79$37.08$37.512,298,096—————
2023-10-02$39.33$39.33$37.85$37.913,686,846—————
2023-09-29$39.95$40.29$39.55$39.833,119,192—————
2023-09-28$39.61$40.03$39.52$39.861,749,315—————
2023-09-27$39.56$39.67$38.94$39.542,579,641—————
2023-09-26$39.82$40.02$39.32$39.433,730,400—————
2023-09-25$40.02$40.07$39.70$39.964,314,231—————
2023-09-22$40.38$40.41$39.96$40.041,646,963—————
2023-09-21$40.50$40.61$40.16$40.312,399,307—————
2023-09-20$41.70$41.78$40.62$40.703,202,878—————
2023-09-19$41.41$41.73$41.30$41.494,243,197—————
2023-09-18$41.00$41.54$40.82$41.262,998,486—————
2023-09-15$40.96$41.42$40.67$41.2937,413,716—————
2023-09-14$41.01$41.28$40.76$40.782,710,614———$0.43—
2023-09-13$41.22$41.27$40.34$41.103,131,533—————
2023-09-12$41.65$42.10$41.07$41.132,251,327—————
2023-09-11$41.44$41.86$41.28$41.361,855,297—————
2023-09-08$41.49$42.06$41.22$41.272,518,043—————
2023-09-07$40.79$41.64$40.72$41.464,600,339—————
2023-09-06$40.50$41.18$40.46$40.792,848,639—————
2023-09-05$41.37$42.27$40.65$40.684,786,377—————
2023-09-01$40.31$40.74$40.05$40.451,544,404—————
2023-08-31$39.61$39.98$39.49$39.921,548,552—————
2023-08-30$39.32$39.77$39.22$39.751,054,422—————
2023-08-29$38.86$39.54$38.66$39.421,416,853—————
2023-08-28$38.69$39.03$38.48$38.80471,524—————
2023-08-25$38.80$38.89$38.12$38.58698,005—————
2023-08-24$38.39$39.03$38.36$38.71859,880—————
2023-08-23$38.16$38.62$38.01$38.53528,663—————
2023-08-22$38.45$38.51$38.08$38.19778,787—————
2023-08-21$39.21$39.21$38.24$38.51743,633—————
2023-08-18$39.19$39.54$39.02$39.151,041,667—————
2023-08-17$39.74$39.94$39.27$39.40756,906—————
2023-08-16$39.55$39.92$39.43$39.571,193,069—————
2023-08-15$40.18$40.18$39.54$39.561,565,974—————
2023-08-14$40.55$40.62$40.12$40.541,238,489—————
2023-08-11$40.15$40.68$40.11$40.611,161,336—————
2023-08-10$39.97$40.75$39.67$40.341,560,270—————
2023-08-09$38.57$39.67$38.41$39.321,404,098—————
2023-08-08$38.00$38.27$37.61$38.241,374,855—————
2023-08-07$38.11$38.67$38.02$38.461,023,623—————
2023-08-04$37.57$38.47$37.42$38.071,037,726—————
2023-08-03$37.54$37.64$37.20$37.44640,244—————
2023-08-02$37.70$37.79$37.41$37.65609,756—————
2023-08-01$37.69$38.06$37.61$37.921,843,371—————
2023-07-31$37.93$38.19$37.61$37.771,305,272—————
2023-07-28$37.82$38.00$37.55$37.66944,189—————
2023-07-27$37.48$38.56$37.22$37.361,470,362—————
2023-07-26$36.63$37.07$36.58$36.92898,768—————
2023-07-25$36.64$36.89$36.56$36.621,103,368—————
2023-07-24$36.60$36.87$36.56$36.64632,570—————
2023-07-21$36.89$36.93$36.53$36.68943,774—————
2023-07-20$36.98$37.05$36.42$36.671,197,631—————
2023-07-19$36.85$37.09$36.73$36.97608,823—————
2023-07-18$36.79$37.24$36.48$36.69992,824—————
2023-07-17$36.25$36.80$36.17$36.62820,371—————
2023-07-14$37.01$37.01$36.10$36.431,221,068—————
2023-07-13$35.79$37.02$35.79$37.011,628,297—————
2023-07-12$35.56$35.95$35.25$35.791,094,242—————
2023-07-11$34.96$35.42$34.95$35.111,825,016—————
2023-07-10$34.66$35.18$34.56$34.771,215,364—————
2023-07-07$34.23$34.98$34.11$34.482,650,054—————
2023-07-06$34.05$34.23$33.71$34.172,012,817—————
2023-07-05$34.16$34.46$34.02$34.42915,567—————
2023-07-03$34.59$34.81$34.49$34.60445,910—————
2023-06-30$34.98$35.00$34.61$34.72876,472—————
2023-06-29$34.42$34.86$34.35$34.751,117,679—————
2023-06-28$34.04$34.46$33.88$34.271,444,230—————
2023-06-27$33.41$34.23$32.95$34.161,971,959—————
2023-06-26$32.60$33.42$32.60$33.11987,224—————
2023-06-23$33.12$33.22$32.41$32.522,026,505—————
2023-06-22$33.52$33.52$33.20$33.271,670,089—————
2023-06-21$33.26$33.62$33.06$33.531,058,362—————
2023-06-20$33.34$33.37$32.85$33.221,188,609—————
2023-06-16$33.67$33.86$33.45$33.521,820,868—————
2023-06-15$32.86$33.71$32.79$33.681,686,992———$0.43—
2023-06-14$34.23$34.53$33.31$33.411,292,206—————
2023-06-13$34.07$34.61$33.96$34.241,279,762—————
2023-06-12$34.14$34.28$33.91$34.04946,159—————
2023-06-09$33.93$34.24$33.74$34.141,117,575—————
2023-06-08$34.55$34.69$33.86$34.111,137,796—————
2023-06-07$34.41$34.85$34.18$34.551,933,072—————
2023-06-06$33.70$34.29$33.68$34.232,032,209—————
2023-06-05$33.86$33.86$33.07$33.641,022,067—————
2023-06-02$33.61$34.17$33.52$33.891,746,827—————
2023-06-01$32.88$33.36$32.70$33.241,708,458—————
2023-05-31$33.22$33.39$32.75$32.924,247,034—————
2023-05-30$33.51$33.60$33.03$33.501,703,169—————
2023-05-26$33.37$33.65$32.79$33.491,412,601—————
2023-05-25$33.18$33.26$32.71$33.231,005,372—————
2023-05-24$33.26$33.39$32.66$33.211,012,216—————
2023-05-23$33.58$34.02$33.38$33.541,102,538—————
2023-05-22$33.50$33.63$33.09$33.571,008,897—————
2023-05-19$34.17$34.24$33.49$33.51855,318—————
2023-05-18$33.30$33.98$33.17$33.90797,764—————
2023-05-17$33.05$33.44$32.87$33.31830,844—————
2023-05-16$33.11$33.11$32.56$32.831,038,763—————
2023-05-15$33.25$33.38$33.04$33.19955,492—————
2023-05-12$33.45$33.50$32.75$33.151,096,213—————
2023-05-11$32.57$33.27$32.56$33.231,356,915—————
2023-05-10$33.41$33.41$32.50$32.931,105,027—————
2023-05-09$32.83$33.41$32.75$33.021,363,551—————
2023-05-08$32.85$33.38$32.75$33.061,817,343—————
2023-05-05$32.75$33.13$32.40$32.921,384,706—————
2023-05-04$31.64$32.69$30.88$32.102,514,518—————
2023-05-03$33.78$34.50$33.58$33.701,588,062—————
2023-05-02$33.97$34.12$32.95$33.491,575,722—————
2023-05-01$34.07$34.62$33.96$34.071,429,297—————
2023-04-28$33.37$34.38$33.29$34.221,017,297—————
2023-04-27$32.99$33.50$32.02$33.341,826,261—————
2023-04-26$33.03$33.42$32.66$32.921,192,654—————
2023-04-25$33.66$33.80$33.09$33.141,535,693—————
2023-04-24$34.23$34.25$33.87$33.95701,842—————
2023-04-21$34.33$34.38$33.70$34.22812,282—————
2023-04-20$34.48$34.56$34.14$34.221,711,880—————
2023-04-19$34.45$34.70$34.23$34.59765,513—————
2023-04-18$34.73$34.76$34.26$34.36807,201—————
2023-04-17$34.08$34.68$34.01$34.61870,976—————
2023-04-14$34.57$34.80$34.00$34.16841,629—————
2023-04-13$34.12$34.54$33.86$34.431,225,838—————
2023-04-12$34.54$34.59$33.98$34.241,156,048—————
2023-04-11$33.76$34.44$33.65$34.11838,000—————
2023-04-10$33.38$33.83$33.32$33.58758,151—————
2023-04-06$33.46$33.51$33.10$33.381,240,045—————
2023-04-05$32.57$33.62$32.56$33.391,936,390—————
2023-04-04$33.72$33.75$32.67$32.931,332,752—————
2023-04-03$33.65$33.94$33.35$33.451,632,653—————
2023-03-31$33.30$33.71$33.20$33.681,113,945—————
2023-03-30$33.14$33.31$32.84$33.12847,644—————
2023-03-29$33.27$33.41$32.78$32.851,274,680—————
2023-03-28$32.77$32.90$32.52$32.881,055,355—————
2023-03-27$32.69$32.96$32.35$32.722,184,752—————
2023-03-24$31.53$32.26$31.17$32.131,422,764—————
2023-03-23$32.78$32.87$31.84$31.852,175,626—————
2023-03-22$33.29$33.59$32.75$32.762,266,052—————
2023-03-21$33.00$33.36$32.84$33.291,837,564—————
2023-03-20$31.39$32.47$31.39$32.441,829,268—————
2023-03-17$31.67$31.76$30.70$30.9610,802,429—————
2023-03-16$31.62$32.40$31.08$31.833,098,038———$0.43—
2023-03-15$32.11$32.79$31.59$32.324,123,008—————
2023-03-14$33.75$33.76$32.33$32.762,697,652—————
2023-03-13$33.05$33.20$32.06$32.572,841,173—————
2023-03-10$34.83$35.14$33.78$34.031,791,832—————
2023-03-09$35.81$35.86$35.10$35.121,463,829—————
2023-03-08$35.65$36.17$35.54$35.801,529,057—————
2023-03-07$36.15$36.23$35.50$35.632,800,211—————
2023-03-06$36.84$37.00$36.25$36.262,630,869—————
2023-03-03$36.80$36.92$36.61$36.751,880,911—————
2023-03-02$36.99$37.20$36.44$36.811,164,966—————
2023-03-01$38.51$38.51$37.09$37.412,460,386—————
2023-02-28$38.36$38.64$38.31$38.442,045,586—————
2023-02-27$38.33$38.83$38.09$38.251,697,673—————
2023-02-24$37.70$38.23$37.35$38.081,369,670—————
2023-02-23$40.02$40.21$36.79$38.152,844,284—————
2023-02-22$40.62$40.87$40.30$40.461,066,451—————
2023-02-21$40.99$41.32$40.09$40.491,333,271—————
2023-02-17$41.38$41.49$40.71$41.42929,463—————
2023-02-16$41.56$41.97$41.37$41.41754,729—————
2023-02-15$41.97$42.15$41.61$42.13679,754—————
2023-02-14$42.04$42.30$41.71$42.03670,421—————
2023-02-13$41.45$42.30$41.44$42.18827,111—————
2023-02-10$40.78$41.55$40.64$41.511,013,979—————
2023-02-09$42.43$42.58$40.47$40.801,329,019—————
2023-02-08$42.15$42.62$42.05$42.18863,095—————
2023-02-07$42.06$42.61$41.67$42.46840,800—————
2023-02-06$42.54$42.74$42.18$42.39831,881—————
2023-02-03$42.65$43.56$42.65$42.861,118,508—————
2023-02-02$42.52$43.89$42.43$43.141,339,908—————
2023-02-01$42.14$42.57$41.47$42.221,407,728—————
2023-01-31$41.37$42.46$41.32$42.461,708,250—————
2023-01-30$41.62$42.12$41.37$41.37997,594—————
2023-01-27$42.06$42.27$41.86$41.97949,788—————
2023-01-26$42.00$42.32$41.92$42.191,147,959—————
2023-01-25$41.22$41.73$41.00$41.711,256,844—————
2023-01-24$40.69$41.60$40.50$41.341,792,662—————
2023-01-23$40.52$41.11$40.40$41.061,089,576—————
2023-01-20$39.74$40.56$39.49$40.501,405,757—————
2023-01-19$39.25$39.91$39.05$39.762,522,917—————
2023-01-18$39.35$40.29$39.32$39.641,713,643—————
2023-01-17$39.83$40.00$39.26$39.461,281,939—————
2023-01-13$39.38$39.96$39.36$39.831,071,843—————
2023-01-12$39.72$40.01$39.18$39.721,939,086—————
2023-01-11$38.80$39.60$38.80$39.392,047,142—————
2023-01-10$38.11$38.65$38.09$38.611,431,890—————
2023-01-09$38.39$38.77$38.04$38.051,464,970—————
2023-01-06$37.46$38.62$37.44$38.491,845,445—————
2023-01-05$37.06$37.06$36.32$36.791,105,649—————
2023-01-04$36.94$37.43$36.74$37.171,550,834—————
2023-01-03$36.41$37.04$36.21$36.461,182,180—————
2022-12-30$36.24$36.54$35.79$36.28870,769—————
2022-12-29$35.68$36.70$35.68$36.62623,237—————
2022-12-28$36.49$36.56$35.45$35.48794,342—————
2022-12-27$36.34$36.49$36.09$36.381,052,348—————
2022-12-23$35.97$36.44$35.68$36.43792,061—————
2022-12-22$36.00$36.05$35.26$35.961,077,962—————
2022-12-21$35.56$36.39$35.39$36.291,061,370—————
2022-12-20$35.25$35.40$34.94$35.151,265,555—————
2022-12-19$35.53$35.84$34.93$35.101,683,051—————
2022-12-16$35.05$35.64$34.92$35.574,138,356—————
2022-12-15$35.61$35.81$35.07$35.532,125,124———$0.43—
2022-12-14$37.05$37.50$36.54$36.631,754,915—————
2022-12-13$37.68$37.99$36.87$36.952,354,716—————
2022-12-12$35.87$36.74$35.79$36.721,202,920—————
2022-12-09$35.75$36.35$35.57$36.001,431,993—————
2022-12-08$36.21$36.35$35.54$35.921,420,483—————
2022-12-07$35.36$36.48$35.19$36.061,548,552—————
2022-12-06$36.12$36.21$35.08$35.502,084,474—————
2022-12-05$35.75$36.20$35.64$36.121,569,914—————
2022-12-02$36.68$37.13$36.04$36.082,417,143—————
2022-12-01$37.80$37.88$36.87$37.162,251,742————1.04-for-1
2022-11-30$36.29$37.43$35.39$37.422,411,158—————
2022-11-29$36.42$36.82$36.30$36.691,093,255—————
2022-11-28$37.38$37.40$36.55$36.591,094,981—————
2022-11-25$37.09$37.78$37.09$37.74570,624—————
2022-11-23$37.14$37.28$36.82$37.061,001,908—————
2022-11-22$36.45$37.19$36.30$37.122,088,477—————
2022-11-21$36.62$36.83$35.93$36.221,747,893—————
2022-11-18$37.04$37.18$36.47$36.811,937,381—————
2022-11-17$36.27$36.76$35.77$36.56928,787—————
2022-11-16$37.30$37.49$36.73$36.951,153,219—————
2022-11-15$37.82$38.38$37.03$37.431,355,218—————
2022-11-14$38.98$39.18$37.35$37.412,324,017—————
2022-11-11$38.22$39.48$37.84$39.441,638,643—————
2022-11-10$37.03$38.28$36.68$37.861,951,617—————
2022-11-09$36.36$36.78$35.63$35.881,216,094—————
2022-11-08$36.58$37.07$35.89$36.801,717,048—————
2022-11-07$36.88$36.97$36.23$36.741,766,442—————
2022-11-04$36.34$37.03$35.99$36.631,504,587—————
2022-11-03$35.56$35.92$35.12$35.62802,928—————
2022-11-02$37.00$37.35$35.99$36.151,330,413—————
2022-11-01$36.80$37.27$36.59$37.222,082,761—————
2022-10-31$36.70$36.98$36.38$36.511,288,568—————
2022-10-28$36.16$37.02$36.01$36.922,054,720—————
2022-10-27$35.75$36.67$35.35$36.161,401,593—————
2022-10-26$35.42$35.90$35.29$35.551,600,141—————
2022-10-25$34.03$35.44$33.88$35.321,458,321—————
2022-10-24$34.07$34.44$33.70$34.331,366,218—————
2022-10-21$34.08$34.34$33.35$33.831,291,911—————
2022-10-20$34.00$34.99$33.70$33.941,734,627—————
2022-10-19$35.23$35.47$33.53$34.211,911,606—————
2022-10-18$36.23$36.51$35.18$35.551,612,004—————
2022-10-17$35.87$36.20$35.23$35.471,819,180—————
2022-10-14$36.32$36.46$35.08$35.151,561,208—————
2022-10-13$34.77$36.55$34.35$36.041,219,006—————
2022-10-12$35.46$35.89$35.12$35.461,277,675—————
2022-10-11$35.71$35.93$35.12$35.462,370,499—————
2022-10-10$36.11$36.27$35.83$35.851,356,404—————
2022-10-07$36.25$36.36$35.66$35.762,121,802—————
2022-10-06$36.16$36.78$35.78$36.621,566,816—————
2022-10-05$35.99$36.50$35.83$36.271,204,878—————
2022-10-04$35.07$36.50$35.07$36.502,064,750—————
2022-10-03$34.04$34.83$33.16$34.682,152,862—————
2022-09-30$33.85$34.31$33.54$33.572,233,640—————
2022-09-29$33.26$33.84$32.66$33.621,941,803—————
2022-09-28$32.50$33.86$32.23$33.612,433,698—————
2022-09-27$32.73$32.98$32.00$32.232,379,558—————
2022-09-26$33.35$33.58$32.33$32.412,499,701—————
2022-09-23$34.31$34.38$32.82$33.852,748,938—————
2022-09-22$36.83$36.84$34.45$34.683,398,506—————
2022-09-21$37.21$37.67$36.76$36.781,669,379—————
2022-09-20$37.28$37.30$36.42$36.981,810,337—————
2022-09-19$36.87$37.65$36.80$37.611,516,990—————
2022-09-16$36.56$37.28$36.23$37.213,713,746—————
2022-09-15$36.38$37.36$36.35$36.901,401,700———$0.41—
2022-09-14$37.85$38.04$36.36$36.682,507,250—————
2022-09-13$38.37$38.59$37.57$37.772,290,260—————
2022-09-12$38.99$39.45$38.80$38.982,347,527—————
2022-09-09$37.79$38.76$37.70$38.731,648,133—————
2022-09-08$36.87$37.54$36.53$37.531,755,442—————
2022-09-07$36.42$37.23$36.31$37.091,950,000—————
2022-09-06$36.84$36.97$36.27$36.452,132,694—————
2022-09-02$36.98$37.75$36.58$36.761,698,822—————
2022-09-01$36.16$36.62$35.74$36.571,999,071—————
2022-08-31$36.90$37.00$36.09$36.252,687,680—————
2022-08-30$37.06$37.08$36.57$36.761,719,852—————
2022-08-29$37.00$37.19$36.62$36.891,814,003—————
2022-08-26$38.13$38.14$37.18$37.342,077,368—————
2022-08-25$36.68$37.88$36.56$37.861,614,269—————
2022-08-24$36.71$36.93$36.44$36.52888,883—————
2022-08-23$37.01$37.28$36.76$36.831,455,840—————
2022-08-22$37.09$37.37$36.82$36.981,659,996—————
2022-08-19$38.01$38.16$37.74$37.811,152,356—————
2022-08-18$37.81$38.27$37.59$38.141,306,902—————
2022-08-17$37.46$37.95$37.32$37.63908,619—————
2022-08-16$37.58$38.08$37.55$37.851,299,568—————
2022-08-15$37.60$37.86$37.48$37.78975,269—————
2022-08-12$37.63$38.11$37.36$38.02958,553—————
2022-08-11$37.05$37.67$36.93$37.401,316,177—————
2022-08-10$36.43$37.27$36.40$36.901,146,101—————
2022-08-09$35.70$35.89$35.51$35.881,353,924—————
2022-08-08$36.06$36.74$35.61$35.621,315,638—————
2022-08-05$35.62$36.06$35.50$35.901,030,056—————
2022-08-04$35.59$36.25$35.27$35.871,626,779—————
2022-08-03$35.70$35.98$34.82$35.391,875,261—————
2022-08-02$36.52$36.63$35.96$36.101,667,330—————
2022-08-01$36.74$36.91$36.42$36.701,996,698—————
2022-07-29$36.63$37.34$36.59$37.051,691,812—————
2022-07-28$36.22$36.62$36.07$36.511,199,809—————
2022-07-27$35.81$36.25$35.55$36.161,388,112—————
2022-07-26$35.23$35.41$34.84$35.331,326,962—————
2022-07-25$35.27$35.71$35.08$35.44771,329—————
2022-07-22$35.61$35.66$34.86$35.13846,499—————
2022-07-21$35.05$35.43$34.78$35.42965,779—————
2022-07-20$34.98$35.19$34.62$35.101,210,917—————
2022-07-19$34.43$35.24$34.43$35.13864,617—————
2022-07-18$34.20$34.47$33.87$33.971,001,692—————
2022-07-15$34.02$34.20$33.51$34.041,016,791—————
2022-07-14$33.67$33.83$33.27$33.59940,974—————
2022-07-13$34.63$34.72$33.96$34.391,126,365—————
2022-07-12$34.66$35.65$34.46$35.021,331,168—————
2022-07-11$34.26$34.76$34.26$34.662,095,702—————
2022-07-08$34.78$34.78$34.33$34.421,522,598—————
2022-07-07$34.61$34.98$34.56$34.731,541,903—————
2022-07-06$34.92$35.08$33.83$34.301,920,557—————
2022-07-05$34.34$35.06$34.03$35.031,920,665—————
2022-07-01$34.38$35.10$34.24$34.952,509,515—————
2022-06-30$33.80$34.68$33.65$34.271,997,561—————
2022-06-29$34.28$34.34$33.92$34.132,079,309—————
2022-06-28$35.09$35.37$34.07$34.152,326,066—————
2022-06-27$34.84$35.16$34.55$34.631,271,312—————
2022-06-24$33.67$35.16$33.67$34.852,968,085—————
2022-06-23$33.33$33.54$32.88$33.491,533,167—————
2022-06-22$33.07$33.51$32.93$33.321,549,776—————
2022-06-21$33.05$33.58$32.86$33.392,201,609—————
2022-06-17$32.35$32.90$32.16$32.554,117,637—————
2022-06-16$33.35$33.40$32.07$32.302,392,931—————
2022-06-15$34.55$34.92$33.56$34.071,886,693———$0.41—
2022-06-14$34.39$34.96$34.23$34.662,060,867—————
2022-06-13$35.21$35.42$34.20$34.432,295,760—————
2022-06-10$37.14$37.35$36.09$36.121,814,111—————
2022-06-09$38.67$38.93$37.83$37.841,169,935—————
2022-06-08$39.25$39.40$38.72$38.861,043,969—————
2022-06-07$38.90$39.69$38.81$39.511,654,928—————
2022-06-06$39.60$40.10$39.17$39.323,092,110—————
2022-06-03$39.18$39.46$38.80$39.231,091,745—————
2022-06-02$39.25$39.44$38.80$39.421,289,323—————
2022-06-01$39.40$39.66$38.54$39.241,648,025—————
2022-05-31$38.79$39.53$38.49$39.222,628,256—————
2022-05-27$38.75$39.21$38.75$39.211,376,680—————
2022-05-26$37.86$38.74$37.86$38.581,509,225—————
2022-05-25$37.38$37.90$37.11$37.772,038,219—————
2022-05-24$37.55$37.71$36.53$37.512,111,448—————
2022-05-23$37.63$38.02$37.17$37.651,190,750—————
2022-05-20$37.73$37.80$36.25$37.131,879,898—————
2022-05-19$37.52$37.95$37.30$37.451,731,176—————
2022-05-18$38.78$38.94$37.79$37.951,613,622—————
2022-05-17$38.67$39.21$38.64$39.181,762,991—————
2022-05-16$38.10$38.28$37.34$37.982,235,258—————
2022-05-13$37.08$38.46$37.06$37.871,950,431—————
2022-05-12$36.82$36.88$36.07$36.791,928,430—————
2022-05-11$36.89$37.72$36.41$36.822,105,085—————
2022-05-10$37.72$38.00$36.04$36.765,983,838—————
2022-05-09$37.40$37.95$37.29$37.433,844,997—————
2022-05-06$37.73$38.04$37.27$37.782,910,170—————
2022-05-05$38.80$38.97$37.40$37.831,982,785—————
2022-05-04$37.78$39.52$37.70$39.432,501,966—————
2022-05-03$37.16$38.15$37.06$37.921,748,647—————
2022-05-02$37.00$37.32$36.38$36.982,333,076—————
2022-04-29$37.53$37.94$36.84$36.921,440,310—————
2022-04-28$36.96$37.95$36.42$37.802,530,222—————
2022-04-27$37.02$37.46$36.57$36.793,098,689—————
2022-04-26$37.56$38.21$37.23$37.242,145,097—————
2022-04-25$37.52$38.15$36.88$37.982,199,560—————
2022-04-22$38.71$38.72$37.83$37.861,837,299—————
2022-04-21$40.34$40.52$38.80$38.842,040,268—————
2022-04-20$39.82$40.25$39.52$39.952,447,071—————
2022-04-19$39.06$39.70$39.04$39.472,514,476—————
2022-04-18$38.90$39.19$38.64$38.932,562,792—————
2022-04-14$39.95$40.15$38.96$39.138,530,992—————
2022-04-13$39.29$39.76$38.83$39.623,055,765—————
2022-04-12$40.29$40.29$39.15$39.462,660,179—————
2022-04-11$39.77$41.34$39.70$40.332,791,538—————
2022-04-08$40.83$41.02$39.64$39.824,328,264—————
2022-04-07$41.97$42.23$40.37$40.942,962,369—————
2022-04-06$42.16$42.45$41.86$42.012,455,699—————
2022-04-05$42.86$43.38$42.16$42.261,786,179—————
2022-04-04$43.40$43.64$42.88$43.032,179,608—————
2022-04-01$44.97$45.34$42.73$43.543,322,905—————
2022-03-31$46.42$46.57$45.28$45.291,919,910—————
2022-03-30$46.68$46.68$45.93$46.171,372,689—————
2022-03-29$46.36$46.82$46.12$46.621,447,320—————
2022-03-28$46.78$46.78$45.62$46.101,641,770—————
2022-03-25$46.12$46.75$46.00$46.691,501,676—————
2022-03-24$45.63$46.11$45.44$46.002,128,380—————
2022-03-23$46.12$46.27$45.49$45.621,780,139—————
2022-03-22$46.36$46.75$46.03$46.381,527,775—————
2022-03-21$46.42$46.83$45.83$46.191,574,473—————
2022-03-18$45.21$46.49$44.95$46.304,959,498—————
2022-03-17$45.34$45.87$45.06$45.631,750,157—————
2022-03-16$45.43$46.10$44.71$45.792,424,747———$0.41—
2022-03-15$44.81$45.30$44.44$44.881,646,947—————
2022-03-14$44.24$44.91$44.03$44.472,114,468—————
2022-03-11$43.72$44.12$43.48$43.561,391,886—————
2022-03-10$42.63$43.43$42.36$43.371,571,022—————
2022-03-09$43.52$43.75$42.97$43.062,113,174—————
2022-03-08$42.02$43.39$41.87$42.282,647,345—————
2022-03-07$43.12$43.55$41.62$41.632,415,903—————
2022-03-04$43.60$43.96$43.39$43.582,552,978—————
2022-03-03$44.46$44.58$43.98$44.281,961,755—————
2022-03-02$43.48$44.21$43.43$44.203,204,488—————
2022-03-01$43.90$44.04$42.60$42.973,797,975—————
2022-02-28$43.26$44.23$43.09$44.172,600,000—————
2022-02-25$42.42$44.25$42.32$44.242,584,362—————
2022-02-24$41.72$42.30$40.79$42.083,506,786—————
2022-02-23$43.41$43.77$42.11$42.172,681,533—————
2022-02-22$44.07$44.30$42.89$43.262,782,910—————
2022-02-18$43.79$44.66$43.79$44.282,082,006—————
2022-02-17$44.81$44.94$43.74$43.791,680,380—————
2022-02-16$44.93$45.70$44.87$45.151,879,036—————
2022-02-15$44.82$45.50$44.69$45.174,810,560—————
2022-02-14$44.93$45.19$43.81$44.324,618,267—————
2022-02-11$45.69$46.26$44.88$45.064,412,493—————
2022-02-10$46.95$47.31$45.54$45.712,449,228—————
2022-02-09$47.43$47.66$47.21$47.422,097,212—————
2022-02-08$46.78$47.38$46.31$47.211,581,160—————
2022-02-07$46.76$46.92$46.32$46.413,878,969—————
2022-02-04$46.78$47.11$45.99$46.631,650,074—————
2022-02-03$47.25$47.59$46.80$46.961,579,110—————
2022-02-02$47.22$47.52$46.73$47.241,682,860—————
2022-02-01$46.55$47.15$46.09$47.111,887,124—————
2022-01-31$45.96$46.71$45.58$46.692,016,434—————
2022-01-28$45.52$46.16$44.77$46.161,562,610—————
2022-01-27$46.36$46.72$45.11$45.451,939,431—————
2022-01-26$46.83$47.33$45.23$45.812,041,778—————
2022-01-25$46.09$46.83$45.09$46.432,702,132—————
2022-01-24$45.75$46.77$44.68$46.653,444,126—————
2022-01-21$46.91$47.07$45.91$46.369,138,177—————
2022-01-20$48.98$49.52$47.29$47.422,745,594—————
2022-01-19$50.40$50.77$48.88$48.922,110,909—————
2022-01-18$51.73$51.83$50.14$50.272,131,292—————
2022-01-14$51.39$52.17$51.22$51.802,194,491—————
2022-01-13$51.44$52.33$51.44$51.801,770,325—————
2022-01-12$51.00$51.67$50.65$51.291,562,933—————
2022-01-11$49.89$50.88$49.75$50.871,593,454—————
2022-01-10$49.65$49.95$48.90$49.671,783,375—————
2022-01-07$49.60$49.94$49.21$49.381,957,549—————
2022-01-06$48.89$49.39$48.57$49.251,385,523—————
2022-01-05$48.68$49.24$48.32$48.422,240,434—————
2022-01-04$48.07$48.87$47.95$48.513,553,484—————
2022-01-03$48.46$48.64$47.30$47.681,712,411—————
2021-12-31$48.13$48.73$48.13$48.38841,322—————
2021-12-30$48.44$49.14$48.21$48.23818,458—————
2021-12-29$48.08$48.50$48.02$48.33725,170—————
2021-12-28$47.70$48.36$47.70$47.90639,107—————
2021-12-27$47.07$47.90$46.87$47.831,313,589—————
2021-12-23$47.29$47.58$47.12$47.20688,717—————
2021-12-22$46.59$47.07$46.32$47.071,568,002—————
2021-12-21$45.87$46.91$45.87$46.541,485,498—————
2021-12-20$46.15$46.16$44.94$45.474,618,483—————
2021-12-17$46.96$47.67$46.67$46.692,672,797—————
2021-12-16$47.26$47.81$47.04$47.223,253,558———$0.41—
2021-12-15$47.16$47.43$46.81$47.343,247,950—————
2021-12-14$46.81$47.72$46.81$46.832,310,536—————
2021-12-13$46.81$47.33$46.61$46.731,606,720—————
2021-12-10$46.95$47.10$46.36$46.651,442,036—————
2021-12-09$47.08$47.29$46.76$46.761,411,622—————
2021-12-08$47.46$47.85$47.29$47.422,129,890—————
2021-12-07$47.22$47.74$46.91$47.222,101,310—————
2021-12-06$46.16$47.09$46.16$46.563,798,622—————
2021-12-03$46.99$47.23$45.82$45.921,633,682—————
2021-12-02$46.19$47.24$46.10$46.832,701,808—————
2021-12-01$46.17$47.24$45.65$45.681,370,317—————
2021-11-30$46.08$46.44$45.06$45.353,548,846—————
2021-11-29$47.54$47.73$46.21$46.322,461,846—————
2021-11-26$47.55$48.06$46.75$47.141,080,637—————
2021-11-24$48.62$48.99$48.31$48.791,855,633—————
2021-11-23$48.67$49.08$48.46$48.653,304,247—————
2021-11-22$48.69$49.00$48.23$48.541,330,844—————
2021-11-19$47.59$48.68$47.29$48.421,438,908—————
2021-11-18$47.59$47.85$47.42$47.61905,492—————
2021-11-17$47.63$47.68$46.95$47.523,998,465—————
2021-11-16$47.45$48.26$47.28$47.661,206,388—————
2021-11-15$47.30$48.07$47.15$47.35790,849—————
2021-11-12$47.29$47.52$46.85$47.35934,287—————
2021-11-11$47.38$47.38$46.81$47.17827,626—————
2021-11-10$47.00$47.46$47.00$47.361,095,089—————
2021-11-09$46.80$47.03$46.39$47.03948,092—————
2021-11-08$46.51$47.04$46.32$46.971,399,220—————
2021-11-05$45.05$46.25$45.02$46.201,558,619—————
2021-11-04$44.91$45.84$44.28$44.771,315,746—————
2021-11-03$45.55$46.89$44.05$44.342,405,334—————
2021-11-02$44.57$44.85$44.13$44.74984,976—————
2021-11-01$44.70$45.30$44.39$44.571,516,019—————
2021-10-29$44.43$44.83$44.30$44.421,522,490—————
2021-10-28$43.64$44.42$43.59$44.381,103,069—————
2021-10-27$45.32$45.32$43.42$43.511,402,455—————
2021-10-26$46.36$46.36$45.28$45.291,218,898—————
2021-10-25$46.05$46.36$45.91$46.15859,980—————
2021-10-22$46.10$46.32$45.68$46.03823,851—————
2021-10-21$46.29$46.92$45.81$46.001,538,020—————
2021-10-20$45.81$46.25$45.69$46.23848,656—————
2021-10-19$46.04$46.09$45.62$45.75885,540—————
2021-10-18$45.35$45.89$45.17$45.681,135,855—————
2021-10-15$45.65$45.81$45.38$45.551,287,489—————
2021-10-14$44.52$45.47$44.48$45.401,553,874—————
2021-10-13$43.65$44.30$43.18$44.281,394,690—————
2021-10-12$43.75$44.24$43.52$43.741,264,949—————
2021-10-11$43.60$44.15$43.33$43.351,206,927—————
2021-10-08$43.81$43.93$43.26$43.39827,410—————
2021-10-07$42.99$43.87$42.99$43.571,946,117—————
2021-10-06$42.45$42.74$42.17$42.701,195,603—————
2021-10-05$42.45$42.75$42.13$42.611,590,974—————
2021-10-04$42.43$43.04$42.27$42.461,093,687—————
2021-10-01$41.97$42.77$41.27$42.351,465,546—————
2021-09-30$43.03$43.26$42.03$42.041,226,771—————
2021-09-29$42.72$42.95$42.37$42.561,358,346—————
2021-09-28$42.75$43.13$42.44$42.501,148,689—————
2021-09-27$42.68$43.46$42.68$42.981,511,921—————
2021-09-24$42.76$43.13$42.61$42.671,175,004—————
2021-09-23$42.37$43.26$42.37$42.641,809,905—————
2021-09-22$42.05$42.51$41.86$42.121,790,277—————
2021-09-21$41.82$42.08$41.29$41.501,797,934—————
2021-09-20$42.03$42.37$40.99$41.532,211,423—————
2021-09-17$42.80$43.16$42.47$42.734,417,131—————
2021-09-16$43.16$43.51$42.88$42.891,602,729—————
2021-09-15$42.57$43.26$41.96$43.172,322,291———$0.37—
2021-09-14$43.77$43.79$42.86$43.001,863,290—————
2021-09-13$43.37$43.57$43.09$43.46894,599—————
2021-09-10$43.67$43.78$43.07$43.09869,255—————
2021-09-09$43.95$44.09$43.46$43.49947,229—————
2021-09-08$43.64$44.16$43.51$43.981,299,892—————
2021-09-07$44.46$44.59$43.48$43.643,046,598—————
2021-09-03$44.83$44.83$44.41$44.581,015,820—————
2021-09-02$45.27$45.27$44.59$44.911,063,166—————
2021-09-01$45.31$45.51$44.94$45.042,041,886—————
2021-08-31$45.40$45.94$45.13$45.281,963,696—————
2021-08-30$45.48$45.67$45.35$45.41956,396—————
2021-08-27$45.25$45.58$45.11$45.481,112,668—————
2021-08-26$45.43$45.43$44.86$45.04978,074—————
2021-08-25$45.26$45.66$45.18$45.431,328,472—————
2021-08-24$45.40$45.48$45.12$45.161,592,160—————
2021-08-23$45.01$45.58$45.01$45.25969,446—————
2021-08-20$44.92$45.25$44.69$45.002,039,837—————
2021-08-19$44.84$45.44$44.58$44.821,448,938—————
2021-08-18$45.01$45.68$44.83$45.19997,486—————
2021-08-17$44.97$45.20$44.78$45.051,124,639—————
2021-08-16$45.35$45.74$44.97$45.29951,112—————
2021-08-13$45.43$45.58$45.14$45.49940,219—————
2021-08-12$45.34$45.43$44.88$45.291,118,060—————
2021-08-11$44.79$45.36$44.41$45.301,524,647—————
2021-08-10$43.77$44.93$43.77$44.611,950,539—————
2021-08-09$43.50$43.87$43.01$43.831,210,270—————
2021-08-06$43.48$43.61$42.88$43.391,596,905—————
2021-08-05$42.15$43.00$41.99$42.992,164,833—————
2021-08-04$41.35$42.16$41.08$41.781,937,597—————
2021-08-03$41.03$41.22$40.10$40.561,247,801—————
2021-08-02$41.68$42.00$40.86$40.911,327,070—————
2021-07-30$41.48$41.86$41.23$41.361,710,254—————
2021-07-29$42.03$42.06$41.71$41.711,646,515—————
2021-07-28$41.93$42.09$41.30$41.692,803,077—————
2021-07-27$41.07$41.81$40.66$41.812,034,229—————
2021-07-26$41.39$41.86$41.35$41.641,940,617—————
2021-07-23$41.13$41.61$41.11$41.481,686,527—————
2021-07-22$40.91$41.16$40.23$40.821,669,163—————
2021-07-21$40.69$41.10$40.51$40.521,164,111—————
2021-07-20$39.59$40.81$39.56$40.322,316,359—————
2021-07-19$40.03$40.13$38.68$39.392,293,064—————
2021-07-16$40.76$40.98$40.60$40.751,127,659—————
2021-07-15$40.07$40.83$39.92$40.761,073,950—————
2021-07-14$40.54$40.80$40.22$40.381,011,614—————
2021-07-13$41.48$41.48$40.22$40.301,614,700—————
2021-07-12$41.00$41.51$40.66$41.482,685,954—————
2021-07-09$40.13$41.00$40.10$40.981,916,675—————
2021-07-08$39.72$39.79$38.97$39.141,329,874—————
2021-07-07$40.06$40.68$40.00$40.471,603,053—————
2021-07-06$40.52$40.56$39.81$40.201,360,395—————
2021-07-02$40.97$41.00$40.57$40.58933,209—————
2021-07-01$40.36$41.15$40.32$40.921,826,298—————
2021-06-30$40.71$40.80$40.19$40.301,405,583—————
2021-06-29$40.82$41.02$40.71$40.781,599,062—————
2021-06-28$41.49$41.49$40.61$40.661,388,651—————
2021-06-25$40.95$41.58$40.83$41.481,631,201—————
2021-06-24$40.50$40.90$40.21$40.791,633,358—————
2021-06-23$40.82$40.87$40.17$40.221,911,067—————
2021-06-22$41.26$41.35$40.73$40.841,618,259—————
2021-06-21$40.58$41.53$40.38$41.402,169,039—————
2021-06-18$41.21$41.32$40.32$40.333,427,625—————
2021-06-17$42.75$42.96$41.43$41.852,063,240—————
2021-06-16$43.43$43.44$42.67$42.731,348,100—————
2021-06-15$43.35$43.52$42.67$43.391,926,705———$0.33—
2021-06-14$43.48$43.92$43.32$43.511,294,176—————
2021-06-11$43.61$44.03$43.49$43.761,317,255—————
2021-06-10$44.12$44.17$43.60$43.631,005,251—————
2021-06-09$44.22$44.49$43.88$43.901,306,794—————
2021-06-08$43.41$44.41$43.34$44.301,320,491—————
2021-06-07$43.66$43.75$43.45$43.56764,319—————
2021-06-04$43.64$43.89$43.34$43.66949,278—————
2021-06-03$43.26$43.85$42.97$43.491,205,417—————
2021-06-02$44.17$44.22$43.40$43.461,175,759—————
2021-06-01$43.98$44.34$43.84$44.021,830,935—————
2021-05-28$43.22$43.66$42.74$43.571,254,380—————
2021-05-27$43.38$43.57$42.98$43.232,377,401—————
2021-05-26$42.74$43.26$42.72$43.101,362,228—————
2021-05-25$43.64$43.81$42.74$42.791,614,485—————
2021-05-24$43.54$43.73$43.48$43.631,079,666—————
2021-05-21$44.10$44.46$43.26$43.321,617,073—————
2021-05-20$42.79$43.98$42.79$43.802,088,800—————
2021-05-19$42.11$42.90$41.87$42.891,614,485—————
2021-05-18$43.21$43.37$42.59$42.621,910,204—————
2021-05-17$43.37$43.56$42.98$43.351,228,928—————
2021-05-14$42.84$43.74$42.48$43.601,202,505—————
2021-05-13$41.76$42.75$41.76$42.531,639,074—————
2021-05-12$42.60$42.74$41.72$41.761,315,314—————
2021-05-11$42.66$42.88$42.10$42.721,120,972—————
2021-05-10$43.05$43.76$42.89$43.001,310,245—————
2021-05-07$42.06$43.21$41.33$42.831,365,248—————
2021-05-06$42.62$42.99$42.01$42.861,173,494—————
2021-05-05$42.72$42.72$41.93$42.471,258,586—————
2021-05-04$42.48$42.76$42.34$42.62804,438—————
2021-05-03$42.85$43.17$42.56$42.821,093,147—————
2021-04-30$42.45$42.58$42.03$42.301,174,033—————
2021-04-29$42.86$43.27$42.50$42.571,432,329—————
2021-04-28$42.28$42.59$42.09$42.58998,780—————
2021-04-27$42.15$42.36$41.81$42.351,059,499—————
2021-04-26$41.90$42.60$41.90$42.041,157,748—————
2021-04-23$41.50$42.14$41.38$41.821,391,347—————
2021-04-22$41.25$41.70$41.09$41.47951,327—————
2021-04-21$40.99$41.32$40.74$41.231,144,807—————
2021-04-20$41.45$41.60$40.60$40.771,245,429—————
2021-04-19$41.34$41.56$41.20$41.471,478,488—————
2021-04-16$41.71$41.75$41.19$41.381,003,633—————
2021-04-15$41.48$41.48$40.87$41.431,518,500—————
2021-04-14$40.68$41.24$40.55$41.131,787,149—————
2021-04-13$41.00$41.11$40.48$40.751,931,881—————
2021-04-12$40.65$41.08$40.44$40.941,818,425—————
2021-04-09$40.52$40.52$40.13$40.482,266,426—————
2021-04-08$39.94$40.59$39.74$40.141,946,009—————
2021-04-07$39.63$40.02$38.95$39.974,139,098—————
2021-04-06$38.72$39.55$38.69$39.546,023,311—————
2021-04-05$38.61$38.98$38.43$38.691,767,089—————
2021-04-01$37.96$38.32$37.74$38.281,825,220—————
2021-03-31$38.06$38.50$37.57$37.702,633,217—————
2021-03-30$37.94$38.14$37.67$37.891,690,302—————
2021-03-29$37.88$38.35$37.71$38.042,528,820—————
2021-03-26$37.50$38.05$37.41$38.001,803,758—————
2021-03-25$36.05$37.41$35.80$37.272,256,935—————
2021-03-24$36.26$37.05$36.01$36.012,632,354—————
2021-03-23$36.11$36.56$35.88$35.991,920,557—————
2021-03-22$36.51$36.79$35.72$36.194,667,014—————
2021-03-19$38.04$38.32$36.44$36.4811,115,786—————
2021-03-18$38.97$39.18$38.08$38.092,559,233—————
2021-03-17$38.79$39.15$38.32$39.091,731,284—————
2021-03-16$38.75$39.00$38.29$38.932,093,545———$0.33—
2021-03-15$38.85$39.54$38.58$39.232,587,274—————
2021-03-12$38.02$38.75$38.02$38.731,383,043—————
2021-03-11$37.61$38.11$37.41$38.021,732,470—————
2021-03-10$36.99$37.87$36.64$37.552,674,307—————
2021-03-09$35.73$37.26$35.49$36.812,419,570—————
2021-03-08$34.92$36.44$34.92$35.592,421,835—————
2021-03-05$34.80$35.03$33.12$34.752,739,231—————
2021-03-04$35.88$36.03$34.11$34.524,307,665—————
2021-03-03$36.42$36.64$35.80$36.002,765,762—————
2021-03-02$36.76$36.96$36.35$36.442,062,054—————
2021-03-01$36.02$37.29$35.75$36.772,752,281—————
2021-02-26$35.90$36.74$35.49$35.494,937,713—————
2021-02-25$38.39$38.82$35.56$35.816,357,640—————
2021-02-24$37.65$38.32$37.65$38.302,971,105—————
2021-02-23$37.92$38.04$36.90$37.822,259,739—————
2021-02-22$37.55$37.83$37.22$37.712,450,954—————
2021-02-19$37.03$37.64$36.82$37.532,036,494—————
2021-02-18$36.69$37.19$36.66$36.741,456,703—————
2021-02-17$36.51$36.81$36.28$36.661,110,619—————
2021-02-16$37.01$37.25$36.32$36.642,050,406—————
2021-02-12$37.00$37.09$36.40$36.75780,604—————
2021-02-11$36.08$37.09$36.08$37.052,123,527—————
2021-02-10$36.09$36.44$35.87$36.201,815,082—————
2021-02-09$36.25$36.30$36.00$36.07810,262—————
2021-02-08$36.16$36.32$35.85$36.23964,377—————
2021-02-05$36.65$36.89$35.85$35.941,288,029—————
2021-02-04$35.23$36.38$35.07$36.271,649,104—————
2021-02-03$35.72$35.95$35.10$35.412,133,018—————
2021-02-02$35.01$35.86$34.79$35.841,958,628—————
2021-02-01$33.99$34.74$33.75$34.591,664,418—————
2021-01-29$34.03$34.35$33.30$33.661,907,076—————
2021-01-28$33.86$34.68$33.42$34.392,527,310—————
2021-01-27$35.39$35.45$33.67$33.702,419,462—————
2021-01-26$36.74$37.02$35.83$35.861,102,422—————
2021-01-25$36.27$36.76$36.16$36.701,133,159—————
2021-01-22$36.91$37.02$36.14$36.571,297,951—————
2021-01-21$37.41$37.62$36.91$37.171,574,796—————
2021-01-20$36.63$37.14$36.50$37.132,099,477—————
2021-01-19$36.51$36.65$36.05$36.481,597,013—————
2021-01-15$36.21$36.60$36.00$36.47912,933—————
2021-01-14$36.77$37.04$36.30$36.481,447,967—————
2021-01-13$37.27$37.52$36.62$36.711,676,713—————
2021-01-12$37.23$37.73$36.86$37.331,566,277—————
2021-01-11$36.00$37.26$35.91$37.212,831,226—————
2021-01-08$36.16$36.20$35.48$36.191,795,022—————
2021-01-07$36.76$36.80$36.04$36.102,050,514—————
2021-01-06$36.27$36.85$36.27$36.572,212,610—————
2021-01-05$35.44$36.18$35.44$36.112,203,982—————
2021-01-04$36.27$36.36$35.53$35.612,939,829—————
2020-12-31$35.88$36.27$35.83$36.251,950,108—————
2020-12-30$36.16$36.59$35.93$35.951,512,029—————
2020-12-29$36.48$36.61$35.81$36.146,832,926—————
2020-12-28$35.87$36.35$35.75$36.141,688,576—————
2020-12-24$35.70$35.82$35.42$35.73406,479—————
2020-12-23$35.70$36.12$35.39$35.641,287,274—————
2020-12-22$35.56$36.01$35.33$35.621,176,514—————
2020-12-21$35.78$35.91$34.84$35.552,178,422—————
2020-12-18$36.53$37.02$35.74$35.854,640,376—————
2020-12-17$36.04$36.78$35.89$36.451,883,781—————
2020-12-16$35.43$36.20$35.14$35.992,175,294———$0.33—
2020-12-15$35.00$35.69$34.94$35.561,446,673—————
2020-12-14$35.00$35.55$34.69$34.781,627,966—————
2020-12-11$34.08$34.84$34.08$34.722,210,776—————
2020-12-10$33.86$34.40$33.57$34.381,594,317—————
2020-12-09$33.71$34.10$33.62$33.922,778,380—————
2020-12-08$33.62$34.08$33.53$33.711,519,686—————
2020-12-07$34.31$34.51$33.70$33.832,006,296—————
2020-12-04$34.31$34.59$34.15$34.521,470,831—————
2020-12-03$33.49$34.24$33.49$34.211,825,759—————
2020-12-02$33.28$33.71$33.20$33.601,508,470—————
2020-12-01$34.08$34.28$33.13$33.401,609,416—————
2020-11-30$33.70$33.98$32.96$33.377,679,425—————
2020-11-27$34.21$34.47$33.74$33.901,531,118—————
2020-11-25$34.29$34.63$33.67$34.302,233,532—————
2020-11-24$34.17$34.60$33.75$34.362,645,727—————
2020-11-23$33.62$34.27$33.60$33.722,605,823—————
2020-11-20$32.97$33.46$32.76$33.431,647,378—————
2020-11-19$32.79$33.33$32.35$33.102,141,214—————
2020-11-18$33.06$33.69$33.06$33.101,868,682—————
2020-11-17$32.77$33.33$32.64$33.011,709,930—————
2020-11-16$32.74$33.08$32.17$33.051,510,735—————
2020-11-13$31.27$32.21$31.15$32.051,307,226—————
2020-11-12$31.44$31.55$30.85$31.151,279,185—————
2020-11-11$31.50$31.92$31.03$31.611,981,815—————
2020-11-10$31.03$31.71$30.87$31.482,707,308—————
2020-11-09$32.80$33.26$30.77$30.893,731,433—————
2020-11-06$31.41$32.02$30.71$30.972,286,485—————
2020-11-05$31.67$31.92$30.56$31.022,405,226—————
2020-11-04$30.32$32.30$30.14$31.762,560,096—————
2020-11-03$30.02$30.40$29.88$30.251,556,786—————
2020-11-02$29.49$29.93$29.25$29.631,368,915—————
2020-10-30$28.91$29.26$28.31$29.011,649,859—————
2020-10-29$28.28$29.52$28.11$29.051,665,820—————
2020-10-28$28.05$28.27$27.65$28.091,999,610—————
2020-10-27$29.58$29.61$28.49$28.512,423,237—————
2020-10-26$30.20$30.40$29.45$29.671,798,042—————
2020-10-23$29.30$30.79$29.27$30.541,997,561—————
2020-10-22$30.16$30.49$28.95$29.092,831,873—————
2020-10-21$29.92$30.09$29.56$29.931,438,153—————
2020-10-20$29.99$30.42$29.77$30.111,617,289—————
2020-10-19$31.17$31.44$29.78$29.821,110,619—————
2020-10-16$30.77$31.18$30.30$31.03994,682—————
2020-10-15$30.27$30.92$30.06$30.77699,502—————
2020-10-14$30.90$31.21$30.50$30.60835,067—————
2020-10-13$31.35$31.42$30.82$31.031,398,249—————
2020-10-12$31.08$31.60$30.98$31.51810,370—————
2020-10-09$31.51$31.57$31.04$31.041,956,039—————
2020-10-08$31.28$31.32$30.87$31.08987,456—————
2020-10-07$31.25$31.66$30.83$30.951,256,645—————
2020-10-06$31.36$31.61$30.97$31.011,611,249—————
2020-10-05$31.05$31.65$30.95$31.111,230,761—————
2020-10-02$29.04$30.78$28.90$30.641,803,973—————
2020-10-01$29.07$29.87$29.06$29.571,765,040—————
2020-09-30$28.81$29.45$28.81$29.032,019,669—————
2020-09-29$29.10$29.31$28.59$28.731,368,915—————
2020-09-28$29.44$29.75$29.23$29.292,092,359—————
2020-09-25$28.48$28.99$28.46$28.821,478,596—————
2020-09-24$29.12$29.45$28.51$28.762,095,271—————
2020-09-23$30.18$30.41$29.12$29.132,269,877—————
2020-09-22$29.86$30.39$29.85$30.252,315,928—————
2020-09-21$30.49$30.68$29.37$29.763,512,609—————
2020-09-18$31.14$31.49$30.79$31.074,174,257—————
2020-09-17$30.61$31.34$30.46$31.191,806,346—————
2020-09-16$30.45$31.46$30.28$31.012,570,126—————
2020-09-15$31.08$31.09$30.03$30.242,160,303———$0.31—
2020-09-14$31.29$31.71$31.10$31.232,458,503—————
2020-09-11$30.76$31.25$30.76$31.211,851,858—————
2020-09-10$31.12$31.83$30.61$30.621,919,694—————
2020-09-09$30.64$31.39$30.53$31.132,835,755—————
2020-09-08$30.53$30.77$30.23$30.341,722,117—————
2020-09-04$31.01$31.23$30.15$30.852,228,032—————
2020-09-03$31.10$31.85$30.40$30.531,667,438—————
2020-09-02$30.55$31.13$30.26$31.001,132,620—————
2020-09-01$30.39$30.81$30.13$30.601,407,201—————
2020-08-31$30.56$30.84$30.40$30.442,478,023—————
2020-08-28$31.12$31.12$30.72$31.021,017,114—————
2020-08-27$30.49$31.29$30.37$30.782,595,901—————
2020-08-26$30.69$30.69$30.29$30.411,204,554—————
2020-08-25$31.21$31.28$30.22$30.691,376,356—————
2020-08-24$30.32$31.09$30.01$31.001,271,097—————
2020-08-21$30.14$30.37$30.03$30.291,184,495—————
2020-08-20$29.60$30.14$29.46$30.112,536,909—————
2020-08-19$30.38$30.46$29.80$29.901,470,939—————
2020-08-18$31.01$31.19$30.35$30.451,542,334—————
2020-08-17$30.69$30.93$30.37$30.831,417,878—————
2020-08-14$30.96$31.15$30.66$30.691,462,527—————
2020-08-13$31.17$31.42$30.85$30.972,090,526—————
2020-08-12$32.64$32.66$31.28$31.401,777,119—————
2020-08-11$33.33$33.93$32.21$32.261,831,690—————
2020-08-10$32.74$33.13$32.40$32.861,702,273—————
2020-08-07$31.84$32.63$31.71$32.611,639,721—————
2020-08-06$31.44$32.16$31.12$32.072,329,625—————
2020-08-05$31.06$31.92$30.90$31.363,204,811—————
2020-08-04$30.38$30.90$30.22$30.491,780,247—————
2020-08-03$30.04$30.57$29.72$30.381,144,375—————
2020-07-31$30.30$30.30$29.53$30.011,014,850—————
2020-07-30$29.94$30.70$29.83$30.341,559,590—————
2020-07-29$30.05$30.52$29.75$30.39912,825—————
2020-07-28$30.44$30.67$30.08$30.08934,287—————
2020-07-27$30.80$30.80$30.20$30.481,048,498—————
2020-07-24$31.37$31.37$30.75$30.961,300,431—————
2020-07-23$30.60$31.58$30.57$31.332,674,199—————
2020-07-22$29.37$30.63$29.28$30.591,590,542—————
2020-07-21$29.63$30.14$29.41$29.551,262,900—————
2020-07-20$29.99$30.11$29.35$29.531,249,203—————
2020-07-17$30.09$30.28$29.93$30.041,656,006—————
2020-07-16$29.68$30.32$29.62$30.231,448,399—————
2020-07-15$29.79$30.10$29.62$29.832,511,349—————
2020-07-14$28.30$29.37$28.11$29.372,514,584—————
2020-07-13$28.55$28.99$28.13$28.302,021,719—————
2020-07-10$27.44$28.42$27.32$28.382,221,884—————
2020-07-09$28.12$28.22$27.16$27.482,824,755—————
2020-07-08$27.76$28.28$27.69$28.241,736,568—————
2020-07-07$28.15$28.26$27.69$27.712,912,112—————
2020-07-06$28.65$28.73$28.19$28.362,812,892—————
2020-07-02$28.60$28.61$27.88$27.972,254,347—————
2020-07-01$28.51$28.77$27.97$28.042,104,762—————
2020-06-30$28.28$28.64$28.05$28.432,955,251—————
2020-06-29$28.30$28.38$27.96$28.313,938,285—————
2020-06-26$28.04$28.52$27.94$27.974,275,310—————
2020-06-25$27.95$28.61$27.71$28.472,132,047—————
2020-06-24$29.12$29.12$27.96$28.162,629,981—————
2020-06-23$29.56$29.71$29.32$29.401,704,969—————
2020-06-22$29.09$29.29$28.60$29.153,376,074—————
2020-06-19$30.36$30.36$29.24$29.256,659,722—————
2020-06-18$29.56$30.37$29.25$29.802,582,528—————
2020-06-17$30.45$30.45$29.82$29.972,910,925—————
2020-06-16$30.73$30.84$29.77$30.244,360,618—————
2020-06-15$28.32$29.66$28.00$29.462,606,147———$0.31—
2020-06-12$30.34$30.38$28.75$29.554,206,396—————
2020-06-11$30.01$30.52$29.12$29.144,454,877—————
2020-06-10$32.40$32.41$31.14$31.527,498,348—————
2020-06-09$32.56$32.88$32.02$32.533,795,387—————
2020-06-08$32.54$33.12$32.00$33.104,204,346—————
2020-06-05$32.99$33.35$31.79$31.924,325,244—————
2020-06-04$30.84$32.05$30.64$31.803,234,901—————
2020-06-03$31.66$31.89$30.79$30.953,371,328—————
2020-06-02$30.53$31.41$30.01$31.274,299,468—————
2020-06-01$29.50$30.41$29.33$30.236,546,805—————
2020-05-29$28.25$29.67$28.05$29.589,794,648—————
2020-05-28$28.28$29.37$27.84$28.0610,414,019—————
2020-05-27$29.39$30.22$28.81$30.139,269,104—————
2020-05-26$26.55$27.85$26.42$27.555,183,822—————
2020-05-22$25.57$25.84$25.29$25.452,833,383—————
2020-05-21$25.72$26.00$25.39$25.433,412,419—————
2020-05-20$25.36$25.99$25.21$25.694,121,735—————
2020-05-19$25.26$25.56$24.83$25.103,259,921—————
2020-05-18$24.08$25.54$24.08$25.393,504,197—————
2020-05-15$23.04$23.37$22.76$23.191,668,732—————
2020-05-14$22.19$23.36$21.86$23.352,787,871—————
2020-05-13$23.25$23.44$22.23$22.533,030,097—————
2020-05-12$23.51$23.91$23.36$23.393,676,215—————
2020-05-11$23.74$23.78$22.75$23.513,402,281—————
2020-05-08$23.62$24.08$23.51$23.962,874,149—————
2020-05-07$22.89$23.53$22.87$23.253,345,229—————
2020-05-06$23.69$23.69$22.61$22.632,940,368—————
2020-05-05$23.94$24.36$23.17$23.234,003,102—————
2020-05-04$23.83$23.92$23.09$23.722,087,614—————
2020-05-01$24.65$24.65$23.83$24.122,499,593—————
2020-04-30$26.03$26.04$25.08$25.082,586,303—————
2020-04-29$26.36$26.73$26.22$26.522,542,840—————
2020-04-28$25.53$26.23$25.11$25.592,707,308—————
2020-04-27$24.40$25.08$24.40$24.902,211,423—————
2020-04-24$24.27$24.69$23.88$24.342,945,329—————
2020-04-23$23.68$24.68$22.66$23.974,828,786—————
2020-04-22$23.61$24.00$23.06$23.523,689,049—————
2020-04-21$22.99$23.89$22.81$23.054,206,180—————
2020-04-20$24.66$24.72$23.39$23.624,103,293—————
2020-04-17$25.10$25.83$24.64$25.466,148,091—————
2020-04-16$24.39$24.61$23.76$24.123,580,014—————
2020-04-15$24.92$25.32$24.27$24.364,382,943—————
2020-04-14$25.78$26.48$25.66$25.963,548,091—————
2020-04-13$26.59$26.74$24.97$25.172,852,472—————
2020-04-09$25.71$28.06$25.71$26.764,287,497—————
2020-04-08$24.83$25.56$24.57$25.322,952,555—————
2020-04-07$23.75$25.27$23.44$23.824,068,134—————
2020-04-06$22.42$23.16$21.75$22.554,299,684—————
2020-04-03$22.02$22.59$21.44$21.564,691,496—————
2020-04-02$23.14$23.85$21.98$22.274,715,007—————
2020-04-01$22.10$23.40$21.64$23.253,159,731—————
2020-03-31$24.15$24.31$22.51$23.074,717,164—————
2020-03-30$24.37$24.67$23.09$24.482,349,037—————
2020-03-27$24.71$25.58$24.11$24.432,951,692—————
2020-03-26$24.11$25.95$23.92$25.683,684,735—————
2020-03-25$22.80$25.28$22.25$23.914,955,723—————
2020-03-24$20.64$23.17$20.64$22.553,971,287—————
2020-03-23$20.18$20.73$18.64$19.814,548,274—————
2020-03-20$22.03$22.55$20.22$20.564,514,409—————
2020-03-19$19.68$23.63$17.62$21.984,691,927—————
2020-03-18$23.31$23.35$18.68$19.796,619,171—————
2020-03-17$26.62$26.96$23.20$24.765,633,225—————
2020-03-16$28.48$29.31$25.83$26.234,763,754———$0.31—
2020-03-13$34.00$34.02$30.07$31.674,010,436—————
2020-03-12$32.68$34.84$29.89$32.503,746,855—————
2020-03-11$35.46$35.87$34.09$34.742,638,286—————
2020-03-10$36.88$36.92$34.95$36.242,966,898—————
2020-03-09$37.77$39.18$35.67$36.212,946,407—————
2020-03-06$38.65$40.07$38.53$39.993,193,271—————
2020-03-05$39.14$40.35$39.00$39.593,842,840—————
2020-03-04$38.33$40.05$38.09$39.912,975,095—————
2020-03-03$37.88$38.39$37.30$37.622,906,288—————
2020-03-02$36.07$37.86$36.07$37.843,124,033—————
2020-02-28$36.35$36.44$35.09$35.943,990,484—————
2020-02-27$37.91$38.08$37.03$37.063,082,296—————
2020-02-26$39.31$39.84$38.16$38.243,306,728—————
2020-02-25$40.33$40.48$39.12$39.173,028,156—————
2020-02-24$40.33$40.65$40.00$40.333,136,543—————
2020-02-21$40.76$41.02$40.61$40.712,508,868—————
2020-02-20$40.79$40.96$40.58$40.822,775,792—————
2020-02-19$41.29$41.39$40.59$40.743,338,543—————
2020-02-18$41.82$42.46$41.19$41.243,570,632—————
2020-02-14$42.31$42.40$40.47$41.805,159,233—————
2020-02-13$41.24$42.18$41.09$41.915,440,177—————
2020-02-12$42.36$42.65$41.36$41.493,934,079—————
2020-02-11$42.14$42.48$42.03$42.293,909,166—————
2020-02-10$42.62$42.87$41.95$42.044,409,150—————
2020-02-07$43.85$43.86$42.19$42.638,749,277—————
2020-02-06$45.48$45.68$45.08$45.471,620,955—————
2020-02-05$45.25$45.66$45.17$45.461,112,129—————
2020-02-04$45.46$45.58$44.98$45.012,019,669—————
2020-02-03$45.37$45.69$45.18$45.221,016,360—————
2020-01-31$45.59$45.66$44.80$45.201,571,130—————
2020-01-30$45.39$45.63$45.24$45.631,171,014—————
2020-01-29$45.30$45.59$45.11$45.431,483,881—————
2020-01-28$45.16$45.64$45.09$45.111,203,476—————
2020-01-27$44.59$45.11$44.39$45.06911,747—————
2020-01-24$44.57$44.87$44.47$44.791,031,890—————
2020-01-23$44.11$44.59$43.77$44.53928,248—————
2020-01-22$43.90$44.24$43.85$44.21963,406—————
2020-01-21$43.90$44.22$43.73$43.731,413,564—————
2020-01-17$43.46$43.99$43.46$43.871,630,338—————
2020-01-16$43.55$43.72$43.29$43.36833,989—————
2020-01-15$43.12$43.64$42.98$43.401,415,181—————
2020-01-14$43.00$43.12$42.81$42.981,544,060—————
2020-01-13$42.56$43.08$42.49$42.951,570,159—————
2020-01-10$42.60$42.97$42.29$42.441,080,961—————
2020-01-09$42.41$42.72$42.28$42.591,498,548—————
2020-01-08$42.19$42.48$42.13$42.311,161,092—————
2020-01-07$42.60$42.60$42.15$42.20856,313—————
2020-01-06$41.79$42.54$41.73$42.531,670,997—————
2020-01-03$41.38$41.93$41.35$41.871,303,343—————
2020-01-02$42.15$42.24$41.37$41.701,068,558—————
2019-12-31$41.72$42.05$41.66$42.051,138,228—————
2019-12-30$41.86$41.95$41.63$41.84971,603—————
2019-12-27$41.56$41.92$41.44$41.81776,829—————
2019-12-26$41.50$41.67$41.43$41.59675,991—————
2019-12-24$41.83$41.84$41.47$41.56333,897—————
2019-12-23$42.18$42.31$41.73$41.81837,655—————
2019-12-20$42.34$42.58$41.99$42.111,997,021—————
2019-12-19$42.91$42.96$41.79$42.222,018,483—————
2019-12-18$43.59$43.59$42.89$43.001,112,668—————
2019-12-17$43.47$44.42$43.45$43.631,494,450—————
2019-12-16$43.38$43.61$43.21$43.281,482,586———$0.31—
2019-12-13$43.72$43.98$43.51$43.641,124,962—————
2019-12-12$43.87$44.15$43.72$43.831,173,494—————
2019-12-11$43.92$44.08$43.80$43.851,046,665—————
2019-12-10$43.86$44.22$43.84$43.981,021,536—————
2019-12-09$43.70$44.01$43.46$43.971,419,064—————
2019-12-06$43.94$44.02$43.70$43.701,141,248—————
2019-12-05$43.30$43.82$43.27$43.761,849,809—————
2019-12-04$43.03$43.69$43.03$43.301,282,636—————
2019-12-03$43.31$43.55$43.03$43.301,192,044—————
2019-12-02$44.14$44.23$43.61$43.711,520,765—————
2019-11-29$44.27$44.50$44.13$44.16787,722—————
2019-11-27$44.77$44.79$44.28$44.281,509,117—————
2019-11-26$44.40$44.73$44.28$44.684,009,357—————
2019-11-25$44.15$44.50$44.15$44.261,241,115—————
2019-11-22$44.28$44.41$44.10$44.201,013,124—————
2019-11-21$44.37$44.42$44.10$44.261,338,502—————
2019-11-20$44.23$44.70$44.04$44.302,031,209—————
2019-11-19$44.19$44.88$44.12$44.593,105,160—————
2019-11-18$44.15$44.35$44.06$44.141,054,214—————
2019-11-15$44.29$44.46$44.22$44.301,491,106—————
2019-11-14$43.79$44.28$43.75$44.181,705,400—————
2019-11-13$43.44$43.90$43.41$43.781,443,761—————
2019-11-12$43.48$43.68$43.21$43.481,174,249—————
2019-11-11$43.39$43.71$43.22$43.481,468,782—————
2019-11-08$43.41$43.68$43.12$43.581,116,874—————
2019-11-07$43.58$43.71$42.94$43.393,803,799—————
2019-11-06$43.02$43.53$42.97$43.481,462,527—————
2019-11-05$42.79$43.03$42.65$42.911,367,944—————
2019-11-04$43.18$43.28$42.63$42.79984,868—————
2019-11-01$42.80$43.35$42.80$43.041,654,173—————
2019-10-31$42.46$42.72$42.11$42.502,060,975—————
2019-10-30$41.89$42.70$41.27$42.453,049,941—————
2019-10-29$41.62$42.09$41.58$41.892,511,780—————
2019-10-28$42.32$42.35$41.63$41.641,274,763—————
2019-10-25$42.58$42.72$42.11$42.22879,500—————
2019-10-24$42.65$43.22$42.62$42.641,438,369—————
2019-10-23$41.97$42.58$41.94$42.511,236,693—————
2019-10-22$42.32$42.33$41.93$42.111,841,936—————
2019-10-21$42.24$42.48$42.02$42.42983,574—————
2019-10-18$41.70$42.28$41.66$42.141,180,612—————
2019-10-17$41.48$41.87$41.46$41.83718,699—————
2019-10-16$41.47$41.50$41.00$41.48929,434—————
2019-10-15$41.59$41.70$41.39$41.52833,234—————
2019-10-14$41.85$41.95$41.48$41.53633,499—————
2019-10-11$41.31$42.03$41.29$41.811,215,231—————
2019-10-10$41.17$41.38$40.98$40.98938,925—————
2019-10-09$40.84$41.40$40.84$41.171,809,258—————
2019-10-08$41.70$41.70$40.95$40.961,818,102—————
2019-10-07$41.49$42.10$41.39$41.931,281,019—————
2019-10-04$41.09$41.51$40.92$41.481,233,997—————
2019-10-03$40.48$41.13$40.37$40.971,873,320—————
2019-10-02$40.68$40.84$40.25$40.491,266,351—————
2019-10-01$41.28$41.41$40.85$40.851,148,797—————
2019-09-30$41.16$41.48$41.09$41.181,226,987—————
2019-09-27$41.54$41.62$40.90$41.201,148,797—————
2019-09-26$41.22$41.60$41.12$41.561,248,556—————
2019-09-25$41.26$41.60$40.93$41.341,528,961—————
2019-09-24$40.58$41.28$40.58$41.221,684,801—————
2019-09-23$40.16$40.85$40.16$40.472,022,258—————
2019-09-20$40.52$40.56$40.11$40.172,012,875—————
2019-09-19$40.42$40.85$40.37$40.511,151,170—————
2019-09-18$40.26$40.37$39.84$40.301,017,438—————
2019-09-17$40.07$40.41$39.82$40.291,961,971—————
2019-09-16$39.96$40.22$39.88$40.21963,190—————
2019-09-13$40.61$40.82$39.99$40.151,221,594———$0.29—
2019-09-12$41.15$41.40$40.75$40.841,516,343—————
2019-09-11$40.95$41.25$40.69$40.921,636,270—————
2019-09-10$41.54$41.55$40.30$41.042,045,445—————
2019-09-09$41.65$41.73$41.10$41.691,336,992—————
2019-09-06$41.67$42.10$40.97$41.341,982,138—————
2019-09-05$41.83$41.96$41.42$41.53669,089—————
2019-09-04$41.27$41.65$41.15$41.53645,039—————
2019-09-03$40.56$41.35$40.56$41.12823,527—————
2019-08-30$40.97$40.98$40.52$40.741,159,042—————
2019-08-29$40.99$41.04$40.57$40.801,089,480—————
2019-08-28$40.47$40.79$40.24$40.78975,593—————
2019-08-27$40.82$40.97$40.53$40.541,105,118—————
2019-08-26$40.47$40.74$40.29$40.56922,855—————
2019-08-23$40.88$41.22$40.31$40.371,408,279—————
2019-08-22$41.19$41.35$40.78$40.98787,830—————
2019-08-21$40.94$41.25$40.74$41.04918,757—————
2019-08-20$41.04$41.21$40.69$40.75760,975—————
2019-08-19$41.38$41.53$40.04$41.02944,641—————
2019-08-16$40.47$41.08$40.38$41.01936,768—————
2019-08-15$40.14$40.63$40.04$40.401,201,750—————
2019-08-14$40.03$40.44$39.79$39.881,034,154—————
2019-08-13$40.41$40.80$40.27$40.571,280,911—————
2019-08-12$40.74$40.95$40.34$40.49989,937—————
2019-08-09$40.96$41.37$40.80$40.841,182,445—————
2019-08-08$40.74$41.07$40.73$40.951,531,010—————
2019-08-07$39.69$40.68$39.36$40.421,358,993—————
2019-08-06$39.46$40.15$39.46$40.081,148,258—————
2019-08-05$39.46$39.71$38.96$39.381,584,611—————
2019-08-02$39.90$39.99$39.56$39.781,024,772—————
2019-08-01$39.83$40.36$39.79$40.101,560,668—————
2019-07-31$39.85$40.25$39.70$39.761,214,368—————
2019-07-30$39.66$40.25$39.65$39.831,413,887—————
2019-07-29$40.21$40.42$39.71$39.831,009,349—————
2019-07-26$39.70$40.20$39.68$40.181,176,730—————
2019-07-25$39.58$39.87$39.44$39.711,827,377—————
2019-07-24$39.62$39.69$39.26$39.581,147,826—————
2019-07-23$39.24$39.63$38.97$39.54917,679—————
2019-07-22$39.61$39.61$39.07$39.241,241,007—————
2019-07-19$39.80$39.87$39.35$39.603,744,590—————
2019-07-18$39.71$39.95$39.35$39.572,362,195—————
2019-07-17$37.74$39.87$37.74$39.662,564,733—————
2019-07-16$38.28$38.67$38.11$38.551,715,215—————
2019-07-15$38.64$38.72$38.25$38.531,142,757—————
2019-07-12$37.97$38.80$37.97$38.621,394,043—————
2019-07-11$38.45$38.48$37.72$37.941,384,876—————
2019-07-10$38.29$38.72$38.12$38.381,416,691—————
2019-07-09$38.41$38.47$37.85$38.251,475,468—————
2019-07-08$38.10$38.60$38.05$38.571,422,084—————
2019-07-05$37.93$38.02$37.38$38.02813,497—————
2019-07-03$37.86$38.37$37.86$38.12445,951—————
2019-07-02$37.73$38.07$37.44$37.831,051,410—————
2019-07-01$37.55$37.79$37.46$37.73905,276—————
2019-06-28$37.04$37.45$36.79$37.371,792,434—————
2019-06-27$36.40$37.02$36.38$36.94818,566—————
2019-06-26$37.57$37.76$36.36$36.431,601,866—————
2019-06-25$37.55$37.71$37.36$37.58741,024—————
2019-06-24$37.85$37.91$37.44$37.46734,876—————
2019-06-21$37.93$38.11$37.54$37.791,838,808—————
2019-06-20$37.47$38.23$37.47$38.051,144,375—————
2019-06-19$37.09$37.29$36.83$37.291,078,696—————
2019-06-18$37.08$37.34$36.71$36.971,003,202—————
2019-06-17$37.02$37.16$36.92$36.99786,535—————
2019-06-14$36.66$37.01$36.62$36.96861,706—————
2019-06-13$36.41$36.76$36.27$36.73846,499———$0.29—
2019-06-12$36.68$36.80$36.52$36.631,049,577—————
2019-06-11$37.05$37.05$36.41$36.64864,402—————
2019-06-10$36.95$37.05$36.71$36.85677,933—————
2019-06-07$37.09$37.32$36.67$36.911,283,499—————
2019-06-06$37.32$37.40$36.96$37.02525,651—————
2019-06-05$37.09$37.45$36.99$37.24887,265—————
2019-06-04$36.78$36.97$36.50$36.941,005,683—————
2019-06-03$35.87$36.63$35.74$36.591,551,070—————
2019-05-31$35.40$35.93$35.40$35.741,448,830—————
2019-05-30$35.82$36.04$35.40$35.54694,973—————
2019-05-29$35.41$35.74$35.37$35.711,170,906—————
2019-05-28$36.02$36.25$35.24$35.412,360,361—————
2019-05-24$36.14$36.30$35.83$36.02738,759—————
2019-05-23$35.96$36.18$35.71$35.94743,396—————
2019-05-22$36.16$36.38$36.09$36.21792,251—————
2019-05-21$36.68$36.91$36.14$36.211,450,879—————
2019-05-20$36.35$36.83$36.31$36.631,074,058—————
2019-05-17$36.28$36.68$36.24$36.45795,379—————
2019-05-16$36.24$36.64$36.24$36.52919,512—————
2019-05-15$35.61$36.38$35.52$36.25791,820—————
2019-05-14$35.57$35.88$35.54$35.681,190,318—————
2019-05-13$35.95$36.18$35.49$35.561,009,457—————
2019-05-10$35.98$36.51$35.84$36.50919,404—————
2019-05-09$35.97$36.29$35.79$36.15579,467—————
2019-05-08$36.32$36.71$36.09$36.10892,981—————
2019-05-07$36.32$36.56$36.25$36.46748,897—————
2019-05-06$36.31$36.60$36.18$36.51640,294—————
2019-05-03$36.63$36.83$36.46$36.64973,867—————
2019-05-02$36.63$36.90$36.25$36.671,041,488—————
2019-05-01$36.99$37.19$36.59$36.661,024,017—————
2019-04-30$36.46$37.16$36.40$37.041,123,776—————
2019-04-29$37.42$37.58$36.30$36.311,785,208—————
2019-04-26$37.03$37.78$36.95$37.591,824,788—————
2019-04-25$36.16$37.03$35.87$36.821,494,450—————
2019-04-24$36.13$36.40$35.86$36.141,140,169—————
2019-04-23$35.92$36.16$35.78$36.03945,180—————
2019-04-22$36.00$36.08$35.59$35.84863,000—————
2019-04-18$36.27$36.32$36.02$36.09643,313—————
2019-04-17$36.39$36.48$35.98$36.10680,521—————
2019-04-16$36.07$36.32$35.98$36.28800,664—————
2019-04-15$36.05$36.22$35.87$36.021,101,775—————
2019-04-12$35.98$36.11$35.69$35.98863,755—————
2019-04-11$35.69$35.83$35.45$35.78828,057—————
2019-04-10$35.04$35.61$34.93$35.501,263,547—————
2019-04-09$35.35$35.35$34.66$34.831,528,098—————
2019-04-08$35.37$35.44$35.06$35.44885,324—————
2019-04-05$35.28$35.61$35.14$35.321,300,431—————
2019-04-04$34.85$35.34$34.68$35.231,362,659—————
2019-04-03$35.17$35.21$34.64$34.791,421,437—————
2019-04-02$35.23$35.23$34.66$35.001,186,220—————
2019-04-01$34.41$35.32$34.37$35.291,801,924—————
2019-03-29$34.32$34.47$33.83$33.891,168,425—————
2019-03-28$34.54$34.62$34.03$34.17893,089—————
2019-03-27$33.85$34.95$33.85$34.542,347,420—————
2019-03-26$34.04$34.39$33.77$33.851,563,041—————
2019-03-25$33.85$34.17$33.58$33.872,223,502—————
2019-03-22$32.80$34.06$32.77$33.872,550,605—————
2019-03-21$31.82$32.96$31.82$32.831,572,316—————
2019-03-20$31.78$32.26$31.47$31.921,596,582—————
2019-03-19$32.66$32.68$31.78$31.861,218,251—————
2019-03-18$32.55$32.86$32.38$32.61950,033—————
2019-03-15$32.49$32.94$32.42$32.521,886,909—————
2019-03-14$32.56$33.01$32.37$32.55933,317———$0.29—
2019-03-13$32.72$33.04$32.56$32.781,427,800—————
2019-03-12$32.76$32.93$32.46$32.62921,561—————
2019-03-11$32.89$32.99$32.54$32.73857,392—————
2019-03-08$32.35$32.79$32.28$32.701,540,177—————
2019-03-07$32.47$32.72$32.23$32.561,746,275—————
2019-03-06$32.45$32.81$32.40$32.491,108,246—————
2019-03-05$32.29$32.54$32.14$32.49939,895—————
2019-03-04$32.90$32.90$32.04$32.301,551,933—————
2019-03-01$32.64$32.97$32.36$32.801,549,237—————
2019-02-28$32.30$32.58$32.11$32.541,542,442—————
2019-02-27$31.77$32.30$31.67$32.301,004,281—————
2019-02-26$32.24$32.52$31.88$31.891,040,410—————
2019-02-25$32.71$32.72$32.21$32.361,062,626—————
2019-02-22$31.88$32.66$31.85$32.571,424,780—————
2019-02-21$32.34$32.34$31.66$31.791,721,578—————
2019-02-20$32.17$32.40$32.01$32.371,058,528—————
2019-02-19$32.05$32.27$31.94$32.141,333,541—————
2019-02-15$33.23$33.45$32.20$32.232,071,437—————
2019-02-14$32.40$33.18$31.92$32.942,958,486—————
2019-02-13$33.54$33.88$33.43$33.781,857,574—————
2019-02-12$33.12$33.38$32.97$33.371,557,972—————
2019-02-11$32.61$32.88$32.46$32.841,118,599—————
2019-02-08$32.14$32.63$32.14$32.541,054,214—————
2019-02-07$32.35$32.47$32.13$32.25959,524—————
2019-02-06$32.16$32.48$31.96$32.421,125,178—————
2019-02-05$32.64$32.66$32.13$32.161,576,306—————
2019-02-04$33.56$33.56$32.41$32.723,671,577—————
2019-02-01$33.59$33.87$33.40$33.751,516,774—————
2019-01-31$32.98$33.59$32.91$33.531,333,541—————
2019-01-30$32.64$33.09$32.52$33.071,016,144—————
2019-01-29$32.64$32.73$32.34$32.52743,073—————
2019-01-28$32.40$32.71$32.31$32.60993,496—————
2019-01-25$32.44$32.90$32.37$32.561,132,728—————
2019-01-24$32.27$32.62$32.02$32.23967,936—————
2019-01-23$31.75$32.08$31.55$32.021,343,894—————
2019-01-22$31.86$32.30$31.40$31.661,691,596—————
2019-01-18$31.74$32.05$31.71$31.921,154,081—————
2019-01-17$31.70$31.94$31.53$31.641,265,165—————
2019-01-16$31.77$31.90$31.57$31.761,182,014—————
2019-01-15$31.54$31.83$31.44$31.661,161,739—————
2019-01-14$31.26$31.63$31.18$31.491,353,600—————
2019-01-11$31.49$31.59$31.03$31.461,839,348—————
2019-01-10$30.51$31.54$30.26$31.541,566,061—————
2019-01-09$30.40$30.62$30.22$30.531,659,134—————
2019-01-08$30.03$30.51$29.95$30.311,383,906—————
2019-01-07$29.92$30.20$29.63$29.941,686,203—————
2019-01-04$29.41$30.08$29.37$29.931,249,635—————
2019-01-03$28.99$29.52$28.58$29.171,160,444—————
2019-01-02$28.84$29.15$28.51$29.091,430,388—————
2018-12-31$28.95$29.20$28.72$29.151,167,670—————
2018-12-28$28.99$29.18$28.46$28.851,211,457—————
2018-12-27$28.43$28.97$28.00$28.931,442,575—————
2018-12-26$27.45$28.77$27.35$28.771,374,523—————
2018-12-24$28.02$28.12$27.45$27.45376,174—————
2018-12-21$28.02$28.82$28.02$28.202,709,357—————
2018-12-20$28.12$28.53$27.87$28.141,226,124—————
2018-12-19$29.09$29.35$28.22$28.311,710,901—————
2018-12-18$28.94$29.26$28.76$29.071,291,911—————
2018-12-17$29.16$29.30$28.63$28.851,453,144—————
2018-12-14$29.36$29.56$28.95$29.232,041,455—————
2018-12-13$29.63$30.07$29.37$29.701,284,362———$0.28—
2018-12-12$29.94$30.15$29.62$29.781,120,217—————
2018-12-11$30.33$30.42$29.53$29.631,111,589—————
2018-12-10$30.15$30.24$29.28$29.881,236,046—————
2018-12-07$30.63$30.76$29.91$30.131,556,894—————
2018-12-06$29.98$31.02$29.79$30.722,606,578—————
2018-12-04$31.17$31.20$30.31$30.321,694,076—————
2018-12-03$31.41$31.41$30.76$31.171,058,960—————
2018-11-30$30.74$31.16$30.62$31.152,404,903—————
2018-11-29$31.05$31.35$30.73$30.771,267,645—————
2018-11-28$30.01$31.15$29.92$31.111,774,962—————
2018-11-27$30.72$30.93$29.92$29.961,157,533—————
2018-11-26$30.21$30.86$30.21$30.801,327,285—————
2018-11-23$30.11$30.51$29.97$29.97463,854—————
2018-11-21$30.10$30.61$29.92$30.271,444,732—————
2018-11-20$29.59$30.12$29.59$29.95795,703—————
2018-11-19$30.31$30.41$29.61$29.971,002,447—————
2018-11-16$30.01$30.45$29.98$30.241,050,116—————
2018-11-15$29.71$30.35$29.48$30.151,334,727—————
2018-11-14$30.39$30.56$29.83$29.951,561,963—————
2018-11-13$30.50$30.83$30.19$30.261,551,825—————
2018-11-12$31.14$31.24$30.51$30.541,047,420—————
2018-11-09$31.17$31.33$30.77$31.211,367,836—————
2018-11-08$31.23$31.47$31.07$31.251,467,919—————
2018-11-07$31.06$31.32$30.72$31.291,345,404—————
2018-11-06$30.51$31.06$30.33$30.871,509,872—————
2018-11-05$30.52$30.82$30.14$30.561,725,784—————
2018-11-02$31.50$31.65$30.23$30.511,687,821—————
2018-11-01$30.99$31.59$30.78$31.281,055,616—————
2018-10-31$30.89$31.19$30.83$31.021,822,739—————
2018-10-30$29.88$30.52$29.72$30.491,154,189—————
2018-10-29$30.00$30.52$29.60$29.912,328,870—————
2018-10-26$29.35$30.14$28.87$29.971,843,446—————
2018-10-25$30.98$31.44$29.70$29.782,007,914—————
2018-10-24$31.56$31.72$30.54$30.541,993,355—————
2018-10-23$31.57$31.89$30.96$31.683,619,487—————
2018-10-22$32.46$32.48$31.82$31.931,645,006—————
2018-10-19$32.55$32.62$32.17$32.351,574,149—————
2018-10-18$32.84$33.10$32.35$32.431,126,365—————
2018-10-17$33.02$33.46$32.95$33.05895,354—————
2018-10-16$32.55$32.98$32.35$32.971,880,869—————
2018-10-15$32.45$33.07$32.42$32.451,646,515—————
2018-10-12$32.74$32.87$32.07$32.501,814,650—————
2018-10-11$35.02$35.18$32.43$32.463,159,407—————
2018-10-10$35.95$36.07$35.23$35.231,378,082—————
2018-10-09$35.57$36.15$35.53$36.071,196,034—————
2018-10-08$35.85$35.92$35.52$35.69772,731—————
2018-10-05$35.94$36.28$35.86$35.921,237,664—————
2018-10-04$36.31$36.37$35.78$36.00757,632—————
2018-10-03$36.38$36.55$36.19$36.391,906,106—————
2018-10-02$35.83$36.25$35.74$36.231,003,741—————
2018-10-01$36.60$36.70$35.80$35.841,083,225—————
2018-09-28$36.22$36.77$36.17$36.491,625,269—————
2018-09-27$36.40$36.70$36.22$36.25993,388—————
2018-09-26$36.63$36.67$36.20$36.38925,659—————
2018-09-25$36.64$36.97$36.46$36.51687,855—————
2018-09-24$36.67$36.87$36.31$36.63846,715—————
2018-09-21$36.51$36.78$36.34$36.762,609,059—————
2018-09-20$36.76$36.85$36.24$36.461,168,533—————
2018-09-19$37.12$37.27$36.56$36.651,373,876—————
2018-09-18$37.29$37.74$36.97$37.13951,651—————
2018-09-17$37.59$37.73$37.10$37.27535,897—————
2018-09-14$37.32$37.66$37.04$37.53613,871—————
2018-09-13$36.88$37.40$36.76$37.37837,871———$0.28—
2018-09-12$37.38$37.48$36.99$37.01835,283—————
2018-09-11$36.94$37.48$36.87$37.481,005,898—————
2018-09-10$37.20$37.45$37.05$37.14544,417—————
2018-09-07$37.27$37.39$37.02$37.12561,996—————
2018-09-06$37.51$37.72$37.31$37.34739,190—————
2018-09-05$37.53$37.81$37.33$37.42744,906—————
2018-09-04$37.18$37.53$37.11$37.53722,366—————
2018-08-31$37.04$37.24$36.88$37.181,151,277—————
2018-08-30$37.43$37.65$36.86$37.09890,501—————
2018-08-29$37.22$37.49$37.14$37.43910,992—————
2018-08-28$37.68$37.68$36.93$37.04769,388—————
2018-08-27$37.87$37.98$37.47$37.61800,016—————
2018-08-24$37.53$37.77$37.27$37.67853,401—————
2018-08-23$37.50$37.65$37.31$37.41953,592—————
2018-08-22$37.81$37.96$37.29$37.541,756,844—————
2018-08-21$37.75$37.91$37.50$37.781,047,420—————
2018-08-20$37.12$37.88$37.07$37.661,317,471—————
2018-08-17$36.51$37.18$36.46$37.03817,164—————
2018-08-16$36.49$37.03$36.40$36.611,506,529—————
2018-08-15$36.76$36.76$36.20$36.381,050,871—————
2018-08-14$36.94$37.06$36.36$36.831,095,736—————
2018-08-13$37.05$37.13$36.78$36.92720,640—————
2018-08-10$36.87$37.24$36.51$37.091,000,937—————
2018-08-09$37.13$37.52$36.95$36.971,442,898—————
2018-08-08$37.67$37.67$36.91$37.121,173,278—————
2018-08-07$37.67$38.09$37.44$37.50923,826—————
2018-08-06$37.32$37.66$37.21$37.60800,556—————
2018-08-03$37.70$38.07$37.14$37.271,131,649—————
2018-08-02$37.33$38.00$37.31$37.801,207,790—————
2018-08-01$37.55$37.79$37.23$37.541,432,114—————
2018-07-31$37.33$37.59$37.05$37.551,292,882—————
2018-07-30$37.68$37.81$37.14$37.161,184,602—————
2018-07-27$37.74$38.36$37.48$37.531,799,983—————
2018-07-26$37.86$38.40$37.54$37.651,360,718—————
2018-07-25$37.25$37.89$36.94$37.781,442,036—————
2018-07-24$36.39$37.17$36.27$37.171,784,129—————
2018-07-23$37.22$37.40$36.34$36.351,362,875—————
2018-07-20$36.93$37.64$36.84$37.221,427,800—————
2018-07-19$36.54$37.31$36.30$36.932,178,637—————
2018-07-18$34.96$36.93$34.73$36.532,739,771—————
2018-07-17$34.71$35.15$34.70$34.801,112,129—————
2018-07-16$34.36$34.72$34.28$34.521,060,793—————
2018-07-13$34.71$34.93$34.21$34.381,325,991—————
2018-07-12$35.63$35.70$34.65$34.70876,589—————
2018-07-11$35.46$35.78$35.41$35.51736,818—————
2018-07-10$35.60$35.84$35.53$35.55647,412—————
2018-07-09$35.23$35.52$35.16$35.50728,082—————
2018-07-06$35.12$35.39$34.98$35.12605,674—————
2018-07-05$34.74$35.13$34.67$35.10804,977—————
2018-07-03$34.58$35.09$34.51$34.56689,904—————
2018-07-02$34.68$35.00$34.17$34.64943,239—————
2018-06-29$34.56$35.36$34.54$34.881,798,042—————
2018-06-28$34.00$34.57$33.70$34.561,451,742—————
2018-06-27$34.34$34.47$33.94$33.961,304,637—————
2018-06-26$34.00$34.52$33.88$34.28730,562—————
2018-06-25$34.03$34.20$33.68$33.911,624,299—————
2018-06-22$34.39$34.43$33.81$34.092,211,747—————
2018-06-21$34.65$34.83$34.30$34.301,182,338—————
2018-06-20$34.99$35.07$34.48$34.64828,488—————
2018-06-19$35.07$35.33$34.75$34.901,077,402—————
2018-06-18$35.33$35.49$35.02$35.211,384,229—————
2018-06-15$35.34$35.66$35.16$35.411,919,155—————
2018-06-14$35.29$35.68$35.28$35.431,054,430———$0.28—
2018-06-13$35.29$35.80$35.22$35.372,132,047—————
2018-06-12$35.11$35.23$34.83$35.151,082,147—————
2018-06-11$35.15$35.46$34.98$35.042,427,011—————
2018-06-08$34.60$35.18$34.60$35.11821,155—————
2018-06-07$34.63$34.85$34.38$34.691,067,156—————
2018-06-06$34.35$34.54$34.14$34.52900,639—————
2018-06-05$34.51$34.70$34.09$34.26912,286—————
2018-06-04$35.09$35.10$34.38$34.46573,859—————
2018-06-01$34.46$34.95$34.46$34.92934,826—————
2018-05-31$35.20$35.22$34.24$34.272,897,337—————
2018-05-30$35.14$35.53$35.14$35.201,547,727—————
2018-05-29$35.24$35.41$34.83$35.041,197,868—————
2018-05-25$35.33$35.93$35.22$35.34640,294—————
2018-05-24$35.73$35.73$35.24$35.241,319,412—————
2018-05-23$35.50$36.01$35.37$35.65853,940—————
2018-05-22$36.15$36.15$35.49$35.52843,803—————
2018-05-21$35.68$36.18$35.34$36.161,106,628—————
2018-05-18$35.53$35.72$35.47$35.60730,886—————
2018-05-17$35.15$35.52$35.08$35.371,184,495—————
2018-05-16$35.62$35.81$35.10$35.171,247,262—————
2018-05-15$35.39$35.68$35.21$35.451,747,138—————
2018-05-14$35.61$35.66$35.16$35.431,080,313—————
2018-05-11$34.74$35.77$34.74$35.491,396,955—————
2018-05-10$35.12$35.22$34.76$35.22971,279—————
2018-05-09$34.91$35.18$34.75$34.931,242,625—————
2018-05-08$34.96$35.03$34.59$34.90825,576—————
2018-05-07$35.14$35.19$34.77$34.971,383,258—————
2018-05-04$35.10$35.23$34.63$35.201,299,245—————
2018-05-03$34.31$35.54$34.31$35.252,021,287—————
2018-05-02$34.52$34.67$34.21$34.451,307,549—————
2018-05-01$34.13$34.56$33.98$34.501,069,636—————
2018-04-30$34.31$34.60$34.02$34.151,511,598—————
2018-04-27$34.49$34.81$34.19$34.271,123,345—————
2018-04-26$34.59$34.72$33.81$34.521,230,977—————
2018-04-25$34.88$34.93$34.45$34.52806,379—————
2018-04-24$34.88$35.22$34.68$34.85780,172—————
2018-04-23$35.35$35.58$34.96$35.03653,882—————
2018-04-20$35.35$35.49$35.01$35.281,227,310—————
2018-04-19$35.71$35.81$34.95$35.091,132,080—————
2018-04-18$36.36$36.40$35.71$35.75863,755—————
2018-04-17$35.89$36.60$35.79$36.29960,386—————
2018-04-16$35.56$35.88$35.34$35.79756,230—————
2018-04-13$35.97$36.01$35.14$35.40727,003—————
2018-04-12$35.70$35.99$35.46$35.73947,768—————
2018-04-11$35.11$35.76$35.09$35.421,514,617—————
2018-04-10$35.75$35.93$35.25$35.441,267,861—————
2018-04-09$35.91$35.91$35.14$35.371,642,633—————
2018-04-06$36.07$36.41$35.56$35.722,884,610—————
2018-04-05$36.89$36.89$36.10$36.121,414,319—————
2018-04-04$35.93$36.81$35.78$36.681,767,197—————
2018-04-03$36.35$36.72$36.06$36.281,183,524—————
2018-04-02$37.09$37.13$35.75$36.311,266,243—————
2018-03-29$37.21$37.35$36.97$37.111,374,091—————
2018-03-28$37.67$37.98$36.80$36.911,823,170—————
2018-03-27$37.76$38.18$37.53$37.701,079,019—————
2018-03-26$37.40$37.99$37.31$37.821,572,532—————
2018-03-23$37.75$38.03$36.97$36.971,751,667—————
2018-03-22$37.91$38.11$37.66$37.761,465,331—————
2018-03-21$37.91$38.25$37.73$38.121,672,507—————
2018-03-20$37.61$38.60$36.84$37.913,496,432—————
2018-03-19$37.77$39.43$37.23$37.416,523,078—————
2018-03-16$35.78$36.47$35.74$36.372,184,569—————
2018-03-15$35.53$35.85$35.20$35.721,220,839———$0.28—
2018-03-14$36.29$36.57$35.74$35.752,103,036—————
2018-03-13$35.82$36.33$35.77$36.092,019,885—————
2018-03-12$35.82$36.07$35.63$35.631,303,559—————
2018-03-09$35.70$36.04$35.37$35.811,114,717—————
2018-03-08$35.36$35.53$34.85$35.531,462,958—————
2018-03-07$34.61$35.35$34.59$35.261,492,293—————
2018-03-06$35.84$35.94$34.73$34.961,853,907—————
2018-03-05$35.36$35.87$35.10$35.681,429,310—————
2018-03-02$35.42$35.61$35.15$35.481,253,625—————
2018-03-01$37.07$37.23$35.46$35.611,416,476—————
2018-02-28$37.38$37.65$37.02$37.021,902,762—————
2018-02-27$37.32$37.62$36.93$37.302,137,655—————
2018-02-26$36.83$37.71$36.67$37.383,016,401—————
2018-02-23$36.28$36.95$36.26$36.831,462,311—————
2018-02-22$36.27$36.64$36.07$36.201,303,990—————
2018-02-21$35.58$36.92$35.53$36.271,473,419—————
2018-02-20$36.16$36.29$35.19$35.591,354,679—————
2018-02-16$36.63$36.89$36.24$36.241,224,938—————
2018-02-15$35.60$36.84$35.60$36.762,470,906—————
2018-02-14$35.46$35.94$35.34$35.492,258,229—————
2018-02-13$34.98$35.75$34.90$35.671,199,485—————
2018-02-12$34.70$35.42$34.70$35.121,726,539—————
2018-02-09$34.22$34.72$34.08$34.572,425,286—————
2018-02-08$34.42$34.85$34.03$34.033,210,096—————
2018-02-07$35.15$35.30$34.41$34.451,371,179—————
2018-02-06$34.20$35.34$33.91$35.292,857,864—————
2018-02-05$34.92$35.54$34.57$34.572,287,133—————
2018-02-02$34.72$35.67$34.39$35.162,383,980—————
2018-02-01$35.74$36.38$34.90$35.052,536,801—————
2018-01-31$36.70$36.90$35.26$36.142,786,792—————
2018-01-30$36.83$37.36$36.58$37.152,154,372—————
2018-01-29$38.05$38.05$37.01$37.141,811,091—————
2018-01-26$38.57$38.57$38.19$38.201,263,871—————
2018-01-25$38.29$38.64$38.10$38.471,294,715—————
2018-01-24$38.70$38.76$38.03$38.061,189,240—————
2018-01-23$38.80$38.93$38.44$38.631,252,223—————
2018-01-22$38.66$38.80$38.16$38.571,662,046—————
2018-01-19$38.50$38.70$38.25$38.481,378,621—————
2018-01-18$38.81$38.90$38.29$38.341,146,316—————
2018-01-17$38.17$38.92$38.09$38.801,558,296—————
2018-01-16$37.91$38.09$37.67$37.951,413,887—————
2018-01-12$37.94$37.94$37.64$37.791,188,593—————
2018-01-11$38.01$38.14$37.82$37.871,034,909—————
2018-01-10$37.89$38.09$37.53$37.87875,618—————
2018-01-09$38.18$38.52$37.83$37.861,484,420—————
2018-01-08$37.73$38.12$37.61$37.991,252,115—————
2018-01-05$37.46$37.98$37.37$37.841,308,951—————
2018-01-04$37.09$37.70$36.86$37.331,713,813—————
2018-01-03$35.83$36.99$35.80$36.942,271,279—————
2018-01-02$36.45$36.62$35.60$35.671,471,262—————
2017-12-29$36.55$36.74$36.31$36.38784,486—————
2017-12-28$36.57$36.72$36.05$36.441,238,311—————
2017-12-27$36.44$36.89$36.36$36.58852,538—————
2017-12-26$36.12$36.60$36.10$36.431,474,606—————
2017-12-22$35.98$36.24$35.74$36.231,678,762—————
2017-12-21$36.30$36.34$35.89$35.932,192,766—————
2017-12-20$36.27$36.43$36.06$36.271,709,175—————
2017-12-19$36.81$36.91$36.25$36.331,564,874—————
2017-12-18$36.80$36.92$36.48$36.781,962,726—————
2017-12-15$36.66$36.96$36.51$36.641,799,120—————
2017-12-14$36.28$36.89$35.99$36.662,070,142———$0.25—
2017-12-13$37.47$37.47$36.43$36.512,174,324—————
2017-12-12$37.60$37.78$37.20$37.301,292,882—————
2017-12-11$37.07$37.67$37.06$37.671,762,991—————
2017-12-08$37.05$37.26$36.85$37.161,979,119—————
2017-12-07$36.60$37.03$36.38$36.871,821,445—————
2017-12-06$36.89$37.00$36.22$36.551,839,671—————
2017-12-05$36.75$37.05$36.58$36.972,103,791—————
2017-12-04$37.78$37.78$36.44$36.802,312,261—————
2017-12-01$37.52$37.65$37.09$37.631,516,882—————
2017-11-30$37.34$37.71$37.27$37.522,470,906—————
2017-11-29$37.49$37.58$37.14$37.281,215,339—————
2017-11-28$37.53$37.53$37.27$37.441,850,240—————
2017-11-27$37.52$37.76$37.36$37.40816,625—————
2017-11-24$37.27$37.63$37.14$37.59516,053—————
2017-11-22$37.64$37.65$37.02$37.19882,520—————
2017-11-21$36.89$37.55$36.88$37.542,131,508—————
2017-11-20$36.95$37.06$36.67$36.811,443,438—————
2017-11-17$36.82$37.04$36.78$37.012,129,351—————
2017-11-16$36.72$36.95$36.63$36.891,329,334—————
2017-11-15$36.90$36.90$36.64$36.721,764,609—————
2017-11-14$35.91$37.20$35.79$36.972,532,810—————
2017-11-13$35.55$36.00$35.39$35.921,099,834—————
2017-11-10$35.80$35.87$35.57$35.741,199,917—————
2017-11-09$34.97$35.94$34.86$35.943,377,476—————
2017-11-08$35.13$35.13$34.83$34.911,116,658—————
2017-11-07$35.43$35.74$34.91$35.071,557,972—————
2017-11-06$35.05$35.68$35.05$35.401,150,199—————
2017-11-03$35.02$35.38$34.93$35.221,663,771—————
2017-11-02$35.19$35.30$34.58$34.991,740,882—————
2017-11-01$34.88$35.27$34.85$35.031,411,515—————
2017-10-31$34.51$34.82$34.47$34.701,273,901—————
2017-10-30$33.99$34.54$33.96$34.452,000,149—————
2017-10-27$33.81$34.33$33.61$34.161,688,360—————
2017-10-26$32.85$33.91$32.54$33.793,889,862—————
2017-10-25$32.76$32.82$32.47$32.781,304,745—————
2017-10-24$32.92$32.93$32.81$32.822,068,525—————
2017-10-23$33.05$33.17$32.85$32.881,940,940—————
2017-10-20$33.10$33.36$33.07$33.102,148,548—————
2017-10-19$32.30$33.09$32.27$33.003,181,840—————
2017-10-18$32.07$32.55$32.01$32.471,717,264—————
2017-10-17$31.90$32.07$31.87$31.901,617,289—————
2017-10-16$31.53$32.11$31.53$32.091,946,549—————
2017-10-13$31.70$31.74$31.57$31.591,392,318—————
2017-10-12$31.67$31.80$31.60$31.661,744,765—————
2017-10-11$32.06$32.06$31.44$31.712,766,840—————
2017-10-10$31.78$32.13$31.69$31.934,109,548—————
2017-10-09$31.92$32.00$31.64$31.682,050,622—————
2017-10-06$32.08$32.11$31.63$31.902,324,664—————
2017-10-05$31.86$32.12$31.67$32.082,072,839—————
2017-10-04$32.49$32.64$31.87$31.912,196,540—————
2017-10-03$31.92$32.50$31.78$32.333,681,068—————
2017-10-02$32.47$32.47$31.52$31.902,584,038————1.39-for-1
2017-09-29$31.49$31.91$31.49$31.772,209,921—————
2017-09-28$31.37$31.54$31.28$31.491,369,569—————
2017-09-27$31.57$31.81$31.26$31.43894,424—————
2017-09-26$31.60$31.77$31.50$31.551,421,101—————
2017-09-25$31.88$31.97$31.57$31.601,293,540—————
2017-09-22$31.71$31.92$31.62$31.912,913,302—————
2017-09-21$32.22$32.38$31.67$31.731,483,538—————
2017-09-20$32.48$32.69$32.28$32.341,219,602—————
2017-09-19$32.17$32.56$32.03$32.421,482,940—————
2017-09-18$32.13$32.51$32.06$32.221,303,697—————
2017-09-15$31.63$32.14$31.48$32.131,939,563—————
2017-09-14$31.83$31.95$31.55$31.651,240,215———$0.17—
2017-09-13$32.15$32.15$31.63$32.02887,703—————
2017-09-12$32.04$32.19$31.79$32.18813,018—————
2017-09-11$31.63$32.17$31.63$31.991,216,764—————
2017-09-08$30.56$31.55$30.38$31.491,175,687—————
2017-09-07$30.66$30.75$30.29$30.541,210,938—————
2017-09-06$31.11$31.16$30.60$30.641,791,687—————
2017-09-05$32.10$32.13$31.00$31.071,273,674—————
2017-09-01$32.35$32.45$32.17$32.22719,812—————
2017-08-31$31.95$32.30$31.92$32.301,830,971—————
2017-08-30$31.75$31.99$31.69$31.89530,560—————
2017-08-29$31.74$31.86$31.43$31.77945,658—————
2017-08-28$32.07$32.16$31.71$31.76711,895—————
2017-08-25$32.01$32.35$32.01$32.17808,388—————
2017-08-24$32.14$32.30$31.93$31.99762,232—————
2017-08-23$31.96$32.14$31.82$32.07710,999—————
2017-08-22$31.77$32.05$31.69$32.03734,898—————
2017-08-21$31.68$31.83$31.57$31.73955,517—————
2017-08-18$31.87$31.89$31.58$31.70983,897—————
2017-08-17$32.31$32.40$31.81$31.851,080,838—————
2017-08-16$32.00$32.45$31.87$32.421,061,868—————
2017-08-15$31.50$32.01$31.50$31.971,567,035—————
2017-08-14$31.67$31.81$31.49$31.671,995,427—————
2017-08-11$31.81$31.81$31.39$31.511,531,037—————
2017-08-10$32.24$32.26$31.65$31.721,948,525—————
2017-08-09$32.66$32.68$32.26$32.271,813,495—————
2017-08-08$32.36$32.69$32.36$32.581,966,599—————
2017-08-07$32.36$32.41$32.27$32.36859,173—————
2017-08-04$32.33$32.38$32.13$32.36970,304—————
2017-08-03$32.34$32.46$32.22$32.301,089,352—————
2017-08-02$32.27$32.43$32.03$32.341,514,009—————
2017-08-01$32.85$33.05$32.21$32.301,405,866—————
2017-07-31$32.41$32.71$32.38$32.711,497,130—————
2017-07-28$31.81$32.42$31.81$32.381,770,327—————
2017-07-27$31.73$31.99$31.64$31.811,419,757—————
2017-07-26$31.53$31.77$31.46$31.751,377,037—————
2017-07-25$31.60$31.65$31.30$31.473,058,938—————
2017-07-24$31.85$31.94$31.44$31.582,177,807—————
2017-07-21$30.73$31.87$30.67$31.852,023,060—————
2017-07-20$31.10$31.50$30.66$30.681,605,124—————
2017-07-19$30.69$30.90$30.60$30.851,230,356—————
2017-07-18$30.62$30.72$30.43$30.68804,205—————
2017-07-17$30.49$30.80$30.43$30.661,205,561—————
2017-07-14$30.19$30.70$30.15$30.491,337,305—————
2017-07-13$30.07$30.17$29.87$30.161,108,322—————
2017-07-12$30.01$30.13$29.81$29.971,536,863—————
2017-07-11$29.91$30.13$29.81$29.841,753,299—————
2017-07-10$29.80$29.91$29.57$29.902,021,865—————
2017-07-07$29.68$29.97$29.66$29.851,116,238—————
2017-07-06$29.77$29.83$29.55$29.661,028,409—————
2017-07-05$29.78$29.95$29.68$29.921,853,078—————
2017-07-03$30.10$30.13$29.77$29.801,109,367—————
2017-06-30$30.09$30.25$29.89$30.011,655,313—————
2017-06-29$29.95$29.99$29.69$29.891,106,230—————
2017-06-28$29.93$30.13$29.83$29.961,585,109—————
2017-06-27$29.75$29.97$29.60$29.812,281,768—————
2017-06-26$29.85$30.21$29.75$29.912,189,458—————
2017-06-23$29.60$29.87$29.58$29.852,660,719—————
2017-06-22$29.37$29.69$29.37$29.56995,996—————
2017-06-21$29.44$29.68$29.35$29.38842,743—————
2017-06-20$29.38$29.50$29.30$29.351,015,264—————
2017-06-19$29.30$29.47$29.21$29.461,300,411—————
2017-06-16$28.85$29.14$28.77$29.121,730,445—————
2017-06-15$28.55$29.00$28.49$28.84937,891—————
2017-06-14$28.53$28.78$28.45$28.721,367,328———$0.17—
2017-06-13$28.51$28.69$28.43$28.681,399,592—————
2017-06-12$28.49$28.63$28.34$28.531,419,309—————
2017-06-09$28.69$28.81$28.49$28.58835,424—————
2017-06-08$28.73$28.83$28.53$28.671,044,989—————
2017-06-07$28.97$28.98$28.69$28.752,455,186—————
2017-06-06$28.93$29.10$28.69$28.722,423,968—————
2017-06-05$29.15$29.45$28.99$28.993,418,918—————
2017-06-02$28.77$29.28$28.77$29.183,017,413—————
2017-06-01$28.57$29.12$28.52$28.773,425,042—————
2017-05-31$28.19$28.69$28.19$28.533,949,030—————
2017-05-30$28.29$28.40$28.12$28.192,149,576—————
2017-05-26$27.96$28.45$27.96$28.402,141,361—————
2017-05-25$27.90$28.20$27.90$28.022,537,339—————
2017-05-24$27.90$27.96$27.84$27.862,139,718—————
2017-05-23$27.96$28.10$27.74$27.873,523,477—————
2017-05-22$27.60$28.02$27.60$27.932,245,471—————
2017-05-19$27.68$27.94$27.54$27.572,137,477—————
2017-05-18$27.57$27.85$27.50$27.721,746,876—————
2017-05-17$27.32$27.71$27.24$27.592,795,898—————
2017-05-16$27.38$27.78$27.30$27.562,223,514—————
2017-05-15$27.03$27.46$27.03$27.422,274,449—————
2017-05-12$27.08$27.20$27.03$27.041,187,039—————
2017-05-11$27.09$27.19$26.83$27.091,444,552—————
2017-05-10$27.05$27.27$27.04$27.134,882,888—————
2017-05-09$27.64$27.75$26.89$27.023,287,772—————
2017-05-08$27.95$28.12$27.31$27.621,891,018—————
2017-05-05$27.77$27.97$27.45$27.812,108,500—————
2017-05-04$27.15$27.61$26.97$27.611,608,411—————
2017-05-03$26.98$27.22$26.84$27.211,495,338—————
2017-05-02$27.24$27.39$26.93$27.041,278,005—————
2017-05-01$27.46$27.46$27.19$27.241,137,747—————
2017-04-28$27.65$27.65$27.35$27.421,610,502—————
2017-04-27$27.38$27.88$27.38$27.692,361,830—————
2017-04-26$27.08$27.44$27.08$27.382,633,832—————
2017-04-25$26.79$27.27$26.73$27.112,121,793—————
2017-04-24$26.61$26.85$26.61$26.811,534,771—————
2017-04-21$26.52$26.69$26.35$26.581,776,003—————
2017-04-20$26.40$26.54$26.33$26.461,389,286—————
2017-04-19$26.32$26.46$26.25$26.341,290,851—————
2017-04-18$26.00$26.32$25.96$26.30918,622—————
2017-04-17$25.75$26.09$25.75$26.09861,563—————
2017-04-13$25.70$25.82$25.67$25.691,018,700—————
2017-04-12$25.91$25.99$25.73$25.80849,315—————
2017-04-11$25.66$25.86$25.53$25.841,085,767—————
2017-04-10$25.65$25.88$25.63$25.711,036,027—————
2017-04-07$25.61$25.80$25.55$25.591,531,336—————
2017-04-06$25.77$25.88$25.63$25.661,658,151—————
2017-04-05$26.02$26.08$25.67$25.751,868,313—————
2017-04-04$25.82$26.08$25.78$25.981,841,128—————
2017-04-03$26.09$26.13$25.63$25.852,128,067—————
2017-03-31$26.22$26.27$26.04$26.071,630,219—————
2017-03-30$26.18$26.44$26.13$26.211,322,368—————
2017-03-29$26.02$26.22$26.00$26.162,005,285—————
2017-03-28$25.74$26.12$25.74$26.051,616,178—————
2017-03-27$25.52$26.03$25.52$25.831,619,763—————
2017-03-24$25.86$26.12$25.75$25.812,198,420—————
2017-03-23$25.85$26.08$25.73$25.751,719,243—————
2017-03-22$25.59$26.00$25.56$25.901,869,359—————
2017-03-21$25.84$26.02$25.59$25.622,362,129—————
2017-03-20$25.82$25.92$25.71$25.721,298,768—————
2017-03-17$25.55$25.88$25.47$25.832,273,254—————
2017-03-16$25.17$25.58$25.10$25.572,361,830—————
2017-03-15$24.84$25.17$24.84$25.111,711,625———$0.17—
2017-03-14$24.99$25.01$24.80$24.861,697,136—————
2017-03-13$25.11$25.18$24.92$25.05972,246—————
2017-03-10$25.19$25.35$25.06$25.18965,076—————
2017-03-09$25.03$25.17$24.90$25.07880,384—————
2017-03-08$25.27$25.31$25.04$25.06675,001—————
2017-03-07$25.23$25.38$25.16$25.27880,085—————
2017-03-06$25.21$25.35$25.13$25.28863,206—————
2017-03-03$25.47$25.50$25.21$25.37702,186—————
2017-03-02$25.47$25.53$25.31$25.461,226,622—————
2017-03-01$25.64$25.84$25.51$25.531,767,489—————
2017-02-28$25.40$25.69$25.18$25.661,693,551—————
2017-02-27$25.75$25.80$25.49$25.51914,440—————
2017-02-24$25.72$25.84$25.63$25.77928,331—————
2017-02-23$25.51$25.76$25.40$25.731,101,451—————
2017-02-22$25.33$25.52$25.33$25.51725,936—————
2017-02-21$25.17$25.43$25.17$25.422,960,503—————
2017-02-17$25.08$25.26$24.98$25.201,619,464—————
2017-02-16$25.11$25.16$24.97$25.111,654,715—————
2017-02-15$25.01$25.08$24.90$25.05591,204—————
2017-02-14$24.88$25.06$24.82$25.021,235,584—————
2017-02-13$24.88$25.00$24.78$24.992,083,107—————
2017-02-10$24.88$24.94$24.72$24.821,636,193—————
2017-02-09$24.78$24.98$24.78$24.811,446,942—————
2017-02-08$24.32$24.88$24.24$24.862,848,775—————
2017-02-07$24.50$24.62$24.33$24.402,115,968—————
2017-02-06$24.44$24.52$24.29$24.441,288,013—————
2017-02-03$24.37$24.55$24.22$24.481,724,172—————
2017-02-02$24.15$24.60$23.74$24.032,613,070—————
2017-02-01$23.47$23.92$23.47$23.832,616,505—————
2017-01-31$23.32$23.68$23.20$23.672,178,404—————
2017-01-30$23.14$23.32$23.07$23.291,283,681—————
2017-01-27$23.14$23.38$22.98$23.261,730,744—————
2017-01-26$23.10$23.22$22.99$23.211,346,416—————
2017-01-25$22.94$23.08$22.72$23.022,210,220—————
2017-01-24$22.82$22.94$22.69$22.882,389,314—————
2017-01-23$22.79$22.97$22.76$22.802,733,910—————
2017-01-20$22.98$23.08$22.74$22.771,673,386—————
2017-01-19$23.16$23.19$22.71$22.892,154,953—————
2017-01-18$22.88$23.16$22.86$23.082,856,542—————
2017-01-17$22.67$22.88$22.54$22.672,767,966—————
2017-01-13$22.66$22.81$22.51$22.531,151,191—————
2017-01-12$22.80$22.80$22.45$22.611,849,642—————
2017-01-11$22.86$22.86$22.64$22.821,491,454—————
2017-01-10$22.86$22.90$22.72$22.792,382,593—————
2017-01-09$23.07$23.08$22.67$22.891,566,288—————
2017-01-06$23.02$23.10$22.83$23.061,001,074—————
2017-01-05$22.90$23.18$22.83$23.052,862,517—————
2017-01-04$22.84$23.03$22.77$22.981,845,161—————
2017-01-03$22.71$22.85$22.42$22.741,743,291—————
2016-12-30$22.62$22.77$22.51$22.741,515,652—————
2016-12-29$22.66$22.73$22.47$22.531,042,748—————
2016-12-28$22.77$22.80$22.48$22.621,099,359—————
2016-12-27$22.78$23.12$22.78$22.86749,685—————
2016-12-23$23.06$23.06$22.70$22.78910,258—————
2016-12-22$23.22$23.22$22.92$23.032,802,918—————
2016-12-21$23.01$23.23$23.01$23.151,601,689—————
2016-12-20$22.96$23.10$22.92$23.081,126,843—————
2016-12-19$23.04$23.14$22.90$22.991,390,480—————
2016-12-16$22.78$23.13$22.78$23.025,273,489—————
2016-12-15$22.65$23.00$22.57$22.872,593,950—————
2016-12-14$22.56$22.78$22.53$22.584,440,456———$0.17—
2016-12-13$22.85$22.99$22.59$22.732,706,575—————
2016-12-12$22.99$23.04$22.64$22.852,212,610—————
2016-12-09$22.92$23.21$22.84$22.963,979,651—————
2016-12-08$22.91$23.00$22.57$22.875,289,024—————
2016-12-07$22.91$23.58$22.64$22.9113,337,649—————
2016-12-06$21.34$22.01$21.26$21.874,524,850—————
2016-12-05$21.25$21.39$21.18$21.382,851,314—————
2016-12-02$21.42$21.48$21.25$21.282,456,232—————
2016-12-01$21.38$21.56$21.18$21.394,912,613—————
2016-11-30$21.78$21.88$21.36$21.387,199,310—————
2016-11-29$22.07$22.10$21.78$21.832,338,080—————
2016-11-28$22.33$22.33$21.95$22.022,308,655—————
2016-11-25$22.07$22.41$22.03$22.371,283,532—————
2016-11-23$22.13$22.31$22.03$22.063,227,426—————
2016-11-22$22.19$22.52$22.18$22.293,700,928—————
2016-11-21$22.39$22.49$22.11$22.172,454,141—————
2016-11-18$22.31$22.39$22.23$22.262,457,576—————
2016-11-17$22.43$22.51$22.33$22.352,234,119—————
2016-11-16$22.46$22.63$22.26$22.432,542,717—————
2016-11-15$21.64$22.64$21.53$22.484,956,229—————
2016-11-14$21.66$21.88$21.47$21.496,283,227—————
2016-11-11$21.68$21.89$21.64$21.654,745,170—————
2016-11-10$22.43$22.49$21.64$21.665,543,699—————
2016-11-09$22.42$22.52$22.14$22.363,334,972—————
2016-11-08$22.60$22.74$22.57$22.652,943,475—————
2016-11-07$22.84$22.97$22.51$22.762,878,798—————
2016-11-04$22.81$22.96$22.62$22.712,191,698—————
2016-11-03$23.81$24.09$22.53$22.774,601,924—————
2016-11-02$24.03$24.07$23.69$23.712,485,060—————
2016-11-01$24.06$24.19$23.97$24.011,196,898—————
2016-10-31$23.77$24.11$23.69$24.041,968,540—————
2016-10-28$23.91$24.00$23.73$23.771,646,350—————
2016-10-27$24.40$24.40$23.82$23.871,514,756—————
2016-10-26$24.42$24.57$24.26$24.27902,042—————
2016-10-25$24.52$24.62$24.46$24.471,340,442—————
2016-10-24$24.66$24.82$24.52$24.582,055,772—————
2016-10-21$24.54$24.62$24.41$24.541,199,586—————
2016-10-20$24.64$24.76$24.44$24.56985,241—————
2016-10-19$24.81$24.88$24.67$24.70600,167—————
2016-10-18$24.89$24.90$24.74$24.80687,100—————
2016-10-17$24.67$24.80$24.51$24.66903,536—————
2016-10-14$24.80$24.94$24.52$24.65963,284—————
2016-10-13$24.38$24.74$24.29$24.66909,212—————
2016-10-12$24.24$24.64$24.19$24.481,358,665—————
2016-10-11$24.48$24.53$24.11$24.191,195,255—————
2016-10-10$24.60$24.60$24.37$24.47852,750—————
2016-10-07$24.30$24.63$24.30$24.501,662,632—————
2016-10-06$24.70$24.73$24.20$24.361,396,754—————
2016-10-05$24.66$24.83$24.47$24.662,170,488—————
2016-10-04$24.59$24.79$24.49$24.662,246,517—————
2016-10-03$24.76$24.76$24.47$24.681,814,540—————
2016-09-30$24.83$24.88$24.40$24.712,931,376—————
2016-09-29$25.06$25.10$24.56$24.671,659,047—————
2016-09-28$24.98$25.11$24.78$25.051,616,775—————
2016-09-27$24.70$25.01$24.63$24.911,470,841—————
2016-09-26$24.62$24.77$24.52$24.681,741,051—————
2016-09-23$25.00$25.00$24.75$24.761,535,369—————
2016-09-22$25.11$25.27$24.94$25.041,968,690—————
2016-09-21$24.75$25.05$24.64$25.032,123,586—————
2016-09-20$24.99$24.99$24.61$24.651,361,503—————
2016-09-19$24.60$24.99$24.60$24.871,988,855—————
2016-09-16$25.00$25.15$24.46$24.627,393,939—————
2016-09-15$24.68$25.20$24.68$25.142,750,938—————
2016-09-14$24.94$25.29$24.73$24.763,235,791———$0.14—
2016-09-13$25.18$25.25$25.02$25.162,984,103—————
2016-09-12$25.11$25.43$24.96$25.381,639,479—————
2016-09-09$25.55$25.65$25.20$25.242,891,196—————
2016-09-08$25.53$25.75$25.50$25.731,659,644—————
2016-09-07$25.46$25.64$25.45$25.641,856,065—————
2016-09-06$25.12$25.58$25.04$25.552,191,549—————
2016-09-02$25.04$25.15$24.84$25.111,786,758—————
2016-09-01$25.22$25.28$24.80$25.051,332,077—————
2016-08-31$25.01$25.25$24.90$25.231,868,762—————
2016-08-30$25.23$25.39$24.90$25.061,494,890—————
2016-08-29$24.97$25.32$24.95$25.231,329,687—————
2016-08-26$24.97$25.15$24.92$24.971,600,494—————
2016-08-25$24.84$25.03$24.82$24.97996,145—————
2016-08-24$24.72$24.90$24.64$24.861,896,694—————
2016-08-23$24.73$24.80$24.64$24.74962,537—————
2016-08-22$24.61$24.78$24.56$24.72815,856—————
2016-08-19$24.78$24.91$24.60$24.70921,759—————
2016-08-18$24.77$25.03$24.74$25.011,519,536—————
2016-08-17$24.42$24.74$24.37$24.711,358,515—————
2016-08-16$24.60$24.72$24.48$24.48977,922—————
2016-08-15$24.74$24.88$24.68$24.72876,649—————
2016-08-12$24.47$24.82$24.39$24.711,399,741—————
2016-08-11$24.53$24.68$24.47$24.471,308,925—————
2016-08-10$24.31$24.54$24.28$24.503,605,630—————
2016-08-09$24.40$24.46$24.16$24.281,548,513—————
2016-08-08$24.39$24.56$24.36$24.381,117,732—————
2016-08-05$24.58$24.81$24.32$24.401,740,603—————
2016-08-04$24.64$24.70$24.42$24.581,956,143—————
2016-08-03$24.77$24.94$24.14$24.583,437,440—————
2016-08-02$25.07$25.29$25.01$25.151,411,093—————
2016-08-01$25.25$25.39$25.21$25.25869,778—————
2016-07-29$25.22$25.41$25.03$25.221,311,613—————
2016-07-28$25.27$25.43$25.17$25.29881,579—————
2016-07-27$25.21$25.33$25.09$25.251,576,296—————
2016-07-26$25.55$25.78$25.18$25.281,526,705—————
2016-07-25$25.59$25.68$25.41$25.582,017,683—————
2016-07-22$25.37$25.71$25.34$25.542,146,738—————
2016-07-21$24.81$25.26$24.64$25.114,774,745—————
2016-07-20$24.74$24.75$24.62$24.664,375,181—————
2016-07-19$24.80$24.83$24.62$24.662,312,837—————
2016-07-18$25.05$25.05$24.54$24.80835,424—————
2016-07-15$25.03$25.15$24.86$24.971,620,958—————
2016-07-14$24.91$25.05$24.80$25.001,691,908—————
2016-07-13$25.07$25.07$24.80$24.841,749,714—————
2016-07-12$24.95$24.95$24.74$24.901,759,572—————
2016-07-11$24.74$24.86$24.66$24.781,326,102—————
2016-07-08$24.74$24.76$24.51$24.683,017,263—————
2016-07-07$24.60$24.86$24.42$24.521,660,839—————
2016-07-06$24.52$24.82$24.51$24.642,680,883—————
2016-07-05$24.80$24.80$24.56$24.671,314,302—————
2016-07-01$25.01$25.36$24.73$24.801,893,258—————
2016-06-30$24.54$25.11$24.41$25.112,629,948—————
2016-06-29$24.07$24.60$24.07$24.542,132,697—————
2016-06-28$23.11$23.93$23.09$23.912,815,913—————
2016-06-27$22.98$23.28$22.80$22.942,798,437—————
2016-06-24$23.12$24.01$23.02$23.214,393,255—————
2016-06-23$23.50$23.96$23.42$23.951,283,532—————
2016-06-22$23.38$23.52$23.27$23.421,506,092—————
2016-06-21$23.42$23.49$23.24$23.382,017,832—————
2016-06-20$23.40$23.48$23.21$23.301,607,664—————
2016-06-17$23.08$23.28$22.98$23.271,882,055—————
2016-06-16$22.94$23.18$22.92$23.132,281,918—————
2016-06-15$23.23$23.30$23.07$23.101,761,365—————
2016-06-14$23.28$23.35$23.14$23.221,982,880———$0.14—
2016-06-13$23.65$23.71$23.36$23.432,071,157—————
2016-06-10$23.82$23.98$23.71$23.841,556,878—————
2016-06-09$23.74$24.04$23.70$24.031,706,994—————
2016-06-08$23.71$23.85$23.61$23.801,381,668—————
2016-06-07$23.87$23.87$23.67$23.771,125,499—————
2016-06-06$23.40$23.89$23.38$23.812,571,694—————
2016-06-03$23.23$23.33$23.06$23.28958,803—————
2016-06-02$23.23$23.37$23.10$23.26757,005—————
2016-06-01$23.24$23.36$23.11$23.281,190,624—————
2016-05-31$23.16$23.49$23.06$23.403,825,651—————
2016-05-27$23.17$23.34$23.04$23.131,135,507—————
2016-05-26$22.73$23.33$22.70$23.252,020,073—————
2016-05-25$23.02$23.10$22.79$22.811,410,944—————
2016-05-24$22.80$23.11$22.77$23.041,330,882—————
2016-05-23$22.41$22.79$22.23$22.712,201,706—————
2016-05-20$21.86$22.59$21.84$22.431,941,355—————
2016-05-19$22.29$22.42$21.84$21.892,248,160—————
2016-05-18$22.34$22.42$22.16$22.411,564,048—————
2016-05-17$22.50$22.55$22.27$22.401,365,237—————
2016-05-16$22.42$22.59$22.33$22.54906,523—————
2016-05-13$22.55$22.67$22.42$22.451,211,536—————
2016-05-12$22.49$22.65$22.40$22.601,352,690—————
2016-05-11$22.40$22.55$22.27$22.421,953,603—————
2016-05-10$22.57$22.66$22.35$22.441,993,634—————
2016-05-09$22.02$22.70$22.02$22.592,801,275—————
2016-05-06$21.89$22.03$21.80$22.032,105,662—————
2016-05-05$21.92$22.05$21.87$21.971,234,389—————
2016-05-04$21.82$21.94$21.76$21.911,172,252—————
2016-05-03$21.64$21.97$21.53$21.932,147,634—————
2016-05-02$21.34$21.85$21.14$21.763,221,750—————
2016-04-29$21.28$21.41$21.09$21.364,042,984—————
2016-04-28$21.43$21.62$20.50$21.256,294,131—————
2016-04-27$21.68$21.95$21.49$21.641,568,380—————
2016-04-26$21.86$22.05$21.62$21.731,203,171—————
2016-04-25$21.70$21.97$21.63$21.871,150,444—————
2016-04-22$21.88$22.09$21.72$21.871,357,022—————
2016-04-21$21.96$22.15$21.71$21.871,115,939—————
2016-04-20$21.95$22.10$21.80$22.00986,585—————
2016-04-19$22.09$22.21$21.84$21.962,440,996—————
2016-04-18$21.83$22.08$21.78$22.05773,435—————
2016-04-15$22.00$22.26$21.93$22.00976,876—————
2016-04-14$22.10$22.10$21.82$21.971,477,862—————
2016-04-13$22.05$22.23$21.82$22.201,354,333—————
2016-04-12$21.88$22.05$21.49$22.042,456,232—————
2016-04-11$22.59$22.62$21.84$21.852,085,795—————
2016-04-08$22.70$22.85$22.55$22.601,568,678—————
2016-04-07$22.22$22.58$22.21$22.562,436,664—————
2016-04-06$22.19$22.44$22.01$22.411,516,548—————
2016-04-05$22.44$22.59$22.23$22.23998,236—————
2016-04-04$22.68$22.80$22.40$22.551,211,536—————
2016-04-01$22.49$22.70$22.42$22.692,085,795—————
2016-03-31$22.69$22.78$22.50$22.701,467,705—————
2016-03-30$22.57$23.06$22.47$22.751,333,123—————
2016-03-29$21.99$22.56$21.99$22.551,636,044—————
2016-03-28$22.05$22.17$21.97$22.051,009,738—————
2016-03-24$21.83$22.20$21.83$22.051,846,655—————
2016-03-23$21.87$22.04$21.74$21.931,419,906—————
2016-03-22$21.82$22.07$21.72$21.871,297,125—————
2016-03-21$21.54$21.95$21.44$21.871,561,957—————
2016-03-18$21.75$21.95$21.56$21.581,776,152—————
2016-03-17$21.30$21.95$21.21$21.781,850,837—————
2016-03-16$21.01$21.37$20.87$21.252,248,459—————
2016-03-15$21.01$21.16$20.83$21.061,151,340———$0.14—
2016-03-14$21.44$21.54$21.05$21.201,282,486—————
2016-03-11$21.29$21.66$21.20$21.561,270,686—————
2016-03-10$21.01$21.16$20.77$21.121,057,984—————
2016-03-09$21.12$21.18$20.77$20.941,096,223—————
2016-03-08$21.17$21.30$21.00$21.021,132,669—————
2016-03-07$21.74$21.80$21.18$21.301,676,672—————
2016-03-04$21.56$21.87$21.28$21.831,267,400—————
2016-03-03$21.68$21.75$21.40$21.602,531,514—————
2016-03-02$22.06$22.19$21.45$21.661,980,191—————
2016-03-01$22.23$22.23$21.91$22.122,034,114—————
2016-02-29$22.02$22.16$21.95$22.081,670,399—————
2016-02-26$22.27$22.44$21.87$22.031,682,199—————
2016-02-25$22.03$22.25$22.01$22.221,457,249—————
2016-02-24$21.68$22.04$21.49$22.031,256,944—————
2016-02-23$22.01$22.03$21.70$21.861,127,740—————
2016-02-22$22.21$22.33$21.99$22.071,110,413—————
2016-02-19$22.21$22.31$21.84$22.051,425,134—————
2016-02-18$21.74$22.36$21.54$22.251,733,433—————
2016-02-17$21.89$22.09$21.69$21.741,766,742—————
2016-02-16$22.03$22.18$21.74$21.762,132,697—————
2016-02-12$20.75$22.18$20.75$21.793,699,882—————
2016-02-11$19.10$20.75$18.91$20.572,433,229—————
2016-02-10$19.92$20.55$19.86$19.942,213,805—————
2016-02-09$19.59$20.03$19.55$19.821,551,949—————
2016-02-08$20.23$20.23$19.70$19.801,707,592—————
2016-02-05$20.95$21.02$20.36$20.481,846,954—————
2016-02-04$21.32$21.39$20.84$20.982,509,109—————
2016-02-03$21.58$21.70$21.17$21.363,147,215—————
2016-02-02$21.58$21.70$21.38$21.461,679,212—————
2016-02-01$21.54$21.93$21.49$21.761,885,192—————
2016-01-29$21.26$21.77$21.23$21.682,479,981—————
2016-01-28$21.44$21.54$21.12$21.19967,466—————
2016-01-27$21.44$21.59$21.18$21.241,306,236—————
2016-01-26$21.19$21.68$21.15$21.521,021,389—————
2016-01-25$21.42$21.42$21.10$21.141,901,772—————
2016-01-22$21.28$21.64$21.27$21.451,349,404—————
2016-01-21$20.83$21.16$20.71$21.051,177,181—————
2016-01-20$20.98$21.09$20.34$20.801,439,026—————
2016-01-19$21.45$21.64$21.08$21.301,886,835—————
2016-01-15$21.53$21.71$21.26$21.293,362,307—————
2016-01-14$21.54$22.11$21.47$21.892,037,848—————
2016-01-13$21.74$21.91$21.52$21.544,002,953—————
2016-01-12$21.75$21.87$21.44$21.562,556,309—————
2016-01-11$21.66$21.77$21.52$21.632,110,441—————
2016-01-08$22.25$22.46$21.63$21.642,788,131—————
2016-01-07$22.23$22.44$22.13$22.252,487,151—————
2016-01-06$22.71$22.86$22.43$22.601,506,839—————
2016-01-05$22.48$23.00$22.35$23.001,824,847—————
2016-01-04$22.82$22.88$22.33$22.432,447,867—————
2015-12-31$23.08$23.55$23.06$23.211,721,931—————
2015-12-30$23.18$23.38$23.11$23.201,440,370—————
2015-12-29$23.16$23.43$23.12$23.291,417,964—————
2015-12-28$22.99$23.12$22.78$23.121,400,936—————
2015-12-24$22.76$23.13$22.70$23.051,044,242—————
2015-12-23$22.53$22.86$22.46$22.792,421,578—————
2015-12-22$22.05$22.57$21.98$22.472,548,691—————
2015-12-21$21.89$22.11$21.70$22.011,997,966—————
2015-12-18$22.05$22.16$21.74$21.754,004,148—————
2015-12-17$22.27$22.35$22.04$22.142,546,302—————
2015-12-16$22.32$22.35$21.81$22.283,305,547—————
2015-12-15$22.12$22.41$21.72$22.194,742,929———$0.14—
2015-12-14$23.00$23.13$22.25$22.333,012,036—————
2015-12-11$23.45$23.64$22.92$22.991,987,958—————
2015-12-10$23.58$23.76$23.44$23.621,630,667—————
2015-12-09$24.13$24.30$23.53$23.582,572,441—————
2015-12-08$23.82$24.24$23.79$24.194,747,261—————
2015-12-07$24.10$24.11$23.81$24.012,698,360—————
2015-12-04$24.07$24.41$24.07$24.162,654,744—————
2015-12-03$24.37$24.58$23.98$24.062,701,795—————
2015-12-02$24.30$24.50$24.22$24.271,271,284—————
2015-12-01$24.06$24.32$24.02$24.321,255,152—————
2015-11-30$24.03$24.10$23.89$24.001,465,912—————
2015-11-27$23.84$24.05$23.77$24.03444,822—————
2015-11-25$24.01$24.08$23.79$23.87690,236—————
2015-11-24$23.75$24.07$23.54$23.961,396,903—————
2015-11-23$23.80$24.01$23.58$23.91790,463—————
2015-11-20$23.73$23.91$23.61$23.84860,069—————
2015-11-19$23.59$23.79$23.53$23.61908,166—————
2015-11-18$23.07$23.64$23.07$23.631,273,823—————
2015-11-17$23.14$23.34$22.92$23.031,460,834—————
2015-11-16$23.01$23.16$22.88$23.121,638,434—————
2015-11-13$22.74$23.18$22.74$23.052,278,482—————
2015-11-12$23.21$23.33$22.74$22.862,708,965—————
2015-11-11$23.55$23.61$23.25$23.34875,156—————
2015-11-10$23.25$23.64$23.19$23.631,420,354—————
2015-11-09$23.59$23.68$23.18$23.331,332,525—————
2015-11-06$23.93$24.05$23.65$23.711,818,125—————
2015-11-05$23.70$24.03$23.66$23.941,431,557—————
2015-11-04$23.74$23.93$23.65$23.811,788,849—————
2015-11-03$23.77$23.87$23.44$23.702,022,313—————
2015-11-02$23.59$23.96$23.53$23.832,653,250—————
2015-10-30$23.32$23.64$23.19$23.623,295,987—————
2015-10-29$23.47$23.58$23.21$23.324,078,086—————
2015-10-28$22.97$23.80$22.97$23.682,913,750—————
2015-10-27$23.27$23.38$23.02$23.111,884,445—————
2015-10-26$23.13$23.44$23.00$23.384,763,243—————
2015-10-23$23.14$23.27$22.96$23.103,880,918—————
2015-10-22$23.08$23.36$22.86$23.063,896,751—————
2015-10-21$23.36$23.50$23.03$23.032,384,982—————
2015-10-20$23.64$23.72$23.22$23.302,741,079—————
2015-10-19$24.07$24.13$23.67$23.732,603,062—————
2015-10-16$24.29$24.36$24.11$24.161,964,507—————
2015-10-15$24.10$24.24$23.93$24.221,568,230—————
2015-10-14$24.28$24.32$23.93$23.971,355,229—————
2015-10-13$24.25$24.40$24.12$24.261,855,318—————
2015-10-12$24.32$24.52$24.27$24.381,025,571—————
2015-10-09$24.37$24.52$24.29$24.362,002,149—————
2015-10-08$24.20$24.50$24.09$24.411,464,269—————
2015-10-07$24.13$24.41$24.11$24.262,759,302—————
2015-10-06$24.64$24.75$24.05$24.123,831,775—————
2015-10-05$24.56$24.79$24.54$24.762,250,550—————
2015-10-02$23.85$24.47$23.75$24.413,312,418—————
2015-10-01$23.77$24.09$23.56$24.092,405,745—————
2015-09-30$23.45$23.77$23.26$23.753,291,356—————
2015-09-29$23.87$24.22$23.15$23.262,311,642—————
2015-09-28$24.38$24.50$23.83$23.951,907,448—————
2015-09-25$24.44$24.77$24.37$24.462,322,247—————
2015-09-24$24.34$24.54$24.34$24.371,546,572—————
2015-09-23$24.38$24.65$24.36$24.561,365,536—————
2015-09-22$24.50$24.64$24.31$24.44967,914—————
2015-09-21$24.67$24.96$24.60$24.701,246,488—————
2015-09-18$24.44$24.62$24.40$24.583,440,577—————
2015-09-17$24.69$24.75$24.49$24.652,181,093—————
2015-09-16$24.50$24.70$24.32$24.661,314,153—————
2015-09-15$24.38$24.57$24.24$24.462,365,863—————
2015-09-14$24.20$24.38$24.14$24.311,717,002———$0.14—
2015-09-11$23.95$24.32$23.92$24.242,013,052—————
2015-09-10$24.21$24.34$23.86$24.112,026,496—————
2015-09-09$24.65$24.68$24.22$24.241,268,894—————
2015-09-08$24.33$24.48$24.05$24.411,711,476—————
2015-09-04$24.26$24.34$23.95$24.042,096,998—————
2015-09-03$24.64$24.82$24.40$24.491,324,310—————
2015-09-02$24.54$24.70$24.30$24.531,060,971—————
2015-09-01$24.00$24.48$23.99$24.222,174,073—————
2015-08-31$24.65$24.82$24.38$24.381,376,440—————
2015-08-28$24.64$24.82$24.49$24.691,407,061—————
2015-08-27$24.58$24.82$24.37$24.692,127,021—————
2015-08-26$24.86$24.86$23.96$24.332,854,451—————
2015-08-25$25.13$25.13$24.29$24.302,960,652—————
2015-08-24$24.47$25.11$23.54$24.462,519,863—————
2015-08-21$25.85$26.07$25.65$25.652,123,287—————
2015-08-20$26.21$26.26$25.94$26.031,238,273—————
2015-08-19$26.35$26.43$26.16$26.382,473,857—————
2015-08-18$26.34$26.45$26.14$26.371,312,808—————
2015-08-17$26.10$26.67$25.84$26.442,742,872—————
2015-08-14$26.04$26.25$25.92$26.181,489,811—————
2015-08-13$25.98$26.21$25.86$26.08857,082—————
2015-08-12$25.89$26.09$25.67$26.081,668,009—————
2015-08-11$25.96$26.17$25.93$26.061,031,247—————
2015-08-10$26.26$26.43$25.94$26.111,466,958—————
2015-08-07$26.22$26.22$25.95$26.141,414,828—————
2015-08-06$26.83$26.88$26.14$26.222,034,114—————
2015-08-05$26.78$26.95$26.49$26.751,483,687—————
2015-08-04$26.54$26.95$26.51$26.771,067,992—————
2015-08-03$26.24$26.71$26.08$26.562,622,928—————
2015-07-31$26.33$26.38$26.09$26.173,987,866—————
2015-07-30$25.85$26.44$25.85$26.223,543,193—————
2015-07-29$26.06$26.22$25.82$26.121,531,933—————
2015-07-28$26.21$26.21$25.92$26.001,441,714—————
2015-07-27$26.00$26.20$25.93$26.081,162,543—————
2015-07-24$25.87$26.11$25.71$26.101,855,468—————
2015-07-23$25.73$25.93$25.54$25.861,492,799—————
2015-07-22$25.40$25.68$25.18$25.601,322,219—————
2015-07-21$25.82$25.94$25.32$25.39983,001—————
2015-07-20$25.62$25.65$25.33$25.62882,923—————
2015-07-17$25.58$25.68$25.55$25.62851,257—————
2015-07-16$25.68$25.68$25.33$25.591,096,073—————
2015-07-15$25.59$25.59$25.31$25.511,449,183—————
2015-07-14$25.56$25.64$25.42$25.611,092,638—————
2015-07-13$26.24$26.27$25.33$25.571,770,775—————
2015-07-10$25.85$26.00$25.69$25.951,644,707—————
2015-07-09$25.92$26.14$25.51$25.522,038,744—————
2015-07-08$25.61$25.75$25.43$25.54957,309—————
2015-07-07$25.61$25.82$25.39$25.782,603,958—————
2015-07-06$25.18$25.53$24.90$25.531,987,660—————
2015-07-02$25.17$25.22$24.98$25.191,595,714—————
2015-07-01$25.28$25.28$24.92$25.081,815,138—————
2015-06-30$24.54$24.92$24.50$24.762,118,657—————
2015-06-29$24.48$24.68$24.25$24.282,149,875—————
2015-06-26$24.76$25.11$24.64$24.684,041,938—————
2015-06-25$24.74$24.81$24.63$24.701,538,655—————
2015-06-24$24.92$25.05$24.66$24.732,010,513—————
2015-06-23$24.92$25.12$24.88$25.091,908,643—————
2015-06-22$24.76$24.91$24.59$24.901,595,415—————
2015-06-19$24.48$24.69$24.39$24.601,525,361—————
2015-06-18$24.41$24.74$24.28$24.501,567,633—————
2015-06-17$24.41$24.52$24.28$24.421,013,472—————
2015-06-16$24.23$24.40$24.20$24.361,070,232—————
2015-06-15$24.17$24.32$24.03$24.171,614,236—————
2015-06-12$24.54$24.65$24.31$24.32856,634———$0.13—
2015-06-11$24.56$24.78$24.34$24.701,522,075—————
2015-06-10$24.32$24.56$24.17$24.481,793,330—————
2015-06-09$24.58$24.62$24.15$24.211,604,527—————
2015-06-08$24.65$24.72$24.40$24.541,518,191—————
2015-06-05$25.09$25.24$24.62$24.681,823,353—————
2015-06-04$25.37$25.41$25.01$25.051,075,759—————
2015-06-03$25.04$25.49$24.96$25.471,395,111—————
2015-06-02$25.35$25.35$24.98$25.011,817,080—————
2015-06-01$25.42$25.61$25.31$25.41939,086—————
2015-05-29$25.71$25.89$25.39$25.411,719,691—————
2015-05-28$25.67$25.85$25.49$25.622,688,352—————
2015-05-27$25.41$25.75$25.41$25.673,156,028—————
2015-05-26$25.30$25.35$25.04$25.291,190,027—————
2015-05-22$25.63$25.72$25.39$25.431,347,014—————
2015-05-21$25.60$25.88$25.45$25.532,443,983—————
2015-05-20$25.98$26.20$25.58$25.702,709,264—————
2015-05-19$25.67$25.92$25.59$25.781,507,287—————
2015-05-18$25.42$25.67$25.40$25.611,178,376—————
2015-05-15$25.48$25.54$25.23$25.431,487,869—————
2015-05-14$25.18$25.51$25.14$25.431,418,861—————
2015-05-13$25.01$25.25$24.86$25.131,865,774—————
2015-05-12$25.29$25.41$24.99$25.022,204,245—————
2015-05-11$25.15$25.54$25.15$25.452,473,409—————
2015-05-08$25.15$25.39$25.07$25.142,085,347—————
2015-05-07$24.22$24.88$24.13$24.852,207,532—————
2015-05-06$24.23$24.30$23.83$24.201,733,881—————
2015-05-05$24.82$24.86$24.10$24.254,027,300—————
2015-05-04$24.05$24.54$24.05$24.341,983,328—————
2015-05-01$24.12$24.50$24.01$24.043,055,651—————
2015-04-30$24.94$24.94$24.01$24.092,988,883—————
2015-04-29$24.88$25.09$24.50$24.861,800,350—————
2015-04-28$25.22$25.56$25.07$25.102,836,228—————
2015-04-27$25.63$25.63$24.94$25.272,320,156—————
2015-04-24$25.49$25.92$25.45$25.613,172,160—————
2015-04-23$24.86$25.38$24.61$25.131,417,666—————
2015-04-22$24.69$24.88$24.46$24.861,108,471—————
2015-04-21$25.01$25.09$24.51$24.71961,043—————
2015-04-20$24.66$25.00$24.66$24.961,093,683—————
2015-04-17$24.44$24.60$24.16$24.581,065,751—————
2015-04-16$24.46$24.61$24.35$24.541,078,000—————
2015-04-15$24.77$24.90$24.48$24.531,080,688—————
2015-04-14$24.94$25.01$24.71$24.74828,851—————
2015-04-13$24.82$25.17$24.76$25.01940,878—————
2015-04-10$24.72$25.01$24.61$24.901,004,659—————
2015-04-09$24.88$25.05$24.64$24.681,098,164—————
2015-04-08$24.82$25.04$24.69$24.941,444,254—————
2015-04-07$25.19$25.39$24.80$24.841,745,532—————
2015-04-06$24.82$25.17$24.70$25.121,354,931—————
2015-04-02$24.78$24.96$24.56$24.941,166,426—————
2015-04-01$24.62$25.03$24.37$24.803,020,848—————
2015-03-31$24.45$24.64$24.29$24.612,312,090—————
2015-03-30$24.32$24.76$24.28$24.501,787,953—————
2015-03-27$24.20$24.28$24.06$24.221,934,484—————
2015-03-26$24.09$24.25$23.70$24.181,456,352—————
2015-03-25$24.46$24.54$24.07$24.073,330,342—————
2015-03-24$24.38$24.50$24.22$24.403,486,134—————
2015-03-23$24.86$24.88$24.29$24.442,593,353—————
2015-03-20$24.94$25.14$24.86$24.862,196,478—————
2015-03-19$25.13$25.25$24.80$25.051,181,961—————
2015-03-18$24.96$25.30$24.68$25.191,099,061—————
2015-03-17$24.92$24.99$24.60$24.961,229,759—————
2015-03-16$24.92$24.94$24.70$24.941,329,986—————
2015-03-13$24.52$24.85$24.36$24.801,720,736———$0.13—
2015-03-12$24.26$24.68$24.14$24.681,604,228—————
2015-03-11$23.98$24.27$23.98$24.191,087,111—————
2015-03-10$24.01$24.14$23.87$23.991,091,443—————
2015-03-09$23.85$24.26$23.83$24.171,963,014—————
2015-03-06$24.13$24.13$23.73$23.851,786,907—————
2015-03-05$23.88$24.08$23.80$24.052,002,597—————
2015-03-04$24.30$24.34$23.87$23.891,502,508—————
2015-03-03$24.34$24.49$24.16$24.302,816,959—————
2015-03-02$24.58$24.89$24.33$24.392,937,201—————
2015-02-27$24.52$24.66$24.42$24.581,338,799—————
2015-02-26$24.98$24.98$24.50$24.531,349,404—————
2015-02-25$24.54$25.09$24.52$24.992,170,637—————
2015-02-24$25.24$25.29$24.59$24.622,547,945—————
2015-02-23$25.49$25.52$24.84$25.192,464,746—————
2015-02-20$24.91$25.48$24.82$25.396,705,943—————
2015-02-19$25.33$25.62$24.78$25.015,797,179—————
2015-02-18$25.72$25.72$25.20$25.393,723,482—————
2015-02-17$25.57$25.81$25.35$25.713,305,696—————
2015-02-13$24.99$25.57$24.93$25.553,789,952—————
2015-02-12$24.52$25.06$24.43$25.001,509,229—————
2015-02-11$24.26$24.54$24.26$24.341,145,664—————
2015-02-10$24.10$24.36$23.87$24.29829,299—————
2015-02-09$23.93$24.05$23.74$23.96738,333—————
2015-02-06$24.29$24.42$23.84$23.951,688,921—————
2015-02-05$23.98$24.40$23.92$24.301,728,952—————
2015-02-04$23.97$23.99$23.55$23.914,051,946—————
2015-02-03$23.97$24.15$23.79$24.011,649,487—————
2015-02-02$23.53$24.04$23.28$23.943,425,042—————
2015-01-30$23.67$24.01$23.49$23.502,310,298—————
2015-01-29$23.97$24.05$23.79$23.851,874,139—————
2015-01-28$24.05$24.11$23.67$23.901,295,332—————
2015-01-27$23.98$24.12$23.83$23.93973,889—————
2015-01-26$24.38$24.48$23.95$24.121,826,639—————
2015-01-23$24.54$24.81$24.35$24.381,116,238—————
2015-01-22$24.30$24.68$24.17$24.591,967,644—————
2015-01-21$24.33$24.42$24.01$24.241,047,827—————
2015-01-20$24.44$24.60$24.07$24.412,478,338—————
2015-01-16$24.03$24.42$23.89$24.421,526,407—————
2015-01-15$23.91$24.24$23.62$23.982,155,999—————
2015-01-14$23.82$24.24$23.57$23.851,728,802—————
2015-01-13$23.69$24.17$23.58$23.971,893,856—————
2015-01-12$23.31$23.51$23.28$23.411,354,482—————
2015-01-09$23.45$23.59$23.28$23.352,273,254—————
2015-01-08$23.28$23.55$23.26$23.502,029,931—————
2015-01-07$23.12$23.31$22.93$23.162,656,835—————
2015-01-06$23.14$23.30$22.89$22.962,542,269—————
2015-01-05$23.24$23.87$23.12$23.163,705,110—————
2015-01-02$23.77$23.83$23.39$23.572,587,378—————
2014-12-31$23.49$23.53$23.06$23.061,220,199—————
2014-12-30$23.47$23.63$23.36$23.532,053,084—————
2014-12-29$23.80$23.91$23.54$23.611,989,751—————
2014-12-26$24.09$24.13$23.75$23.87931,319—————
2014-12-24$23.43$24.74$23.35$24.113,280,303—————
2014-12-23$22.66$23.33$22.56$23.202,382,891—————
2014-12-22$22.55$22.73$22.49$22.591,052,457—————
2014-12-19$22.50$22.64$22.39$22.622,444,880—————
2014-12-18$22.37$22.52$22.13$22.493,178,583—————
2014-12-17$21.85$22.15$21.67$22.153,746,635—————
2014-12-16$21.69$22.01$21.42$21.771,959,728—————
2014-12-15$21.78$21.89$21.62$21.642,454,738———$0.13—
2014-12-12$21.94$22.19$21.76$21.831,966,599—————
2014-12-11$22.09$22.25$21.99$22.061,978,847—————
2014-12-10$21.68$22.35$21.63$22.072,691,638—————
2014-12-09$21.79$21.95$21.64$21.761,619,912—————
2014-12-08$21.96$22.19$21.79$21.951,874,587—————
2014-12-05$22.27$22.36$21.85$21.982,388,119—————
2014-12-04$21.89$22.53$21.89$22.264,210,576—————
2014-12-03$21.68$22.17$21.68$22.013,393,824—————
2014-12-02$21.83$21.94$21.66$21.722,495,217—————
2014-12-01$21.55$21.97$21.49$21.932,019,027—————
2014-11-28$21.54$21.72$21.38$21.69926,240—————
2014-11-26$21.34$21.53$21.22$21.481,946,732—————
2014-11-25$20.79$21.45$20.64$21.344,636,429—————
2014-11-24$20.37$20.77$20.25$20.721,852,032—————
2014-11-21$20.75$20.85$20.29$20.333,100,014—————
2014-11-20$20.45$20.67$20.45$20.601,439,474—————
2014-11-19$20.44$20.51$20.23$20.43906,523—————
2014-11-18$20.35$20.57$20.34$20.451,155,970—————
2014-11-17$19.93$20.35$19.86$20.351,574,504—————
2014-11-14$19.98$20.08$19.87$19.98979,714—————
2014-11-13$19.88$20.04$19.79$19.961,152,386—————
2014-11-12$19.30$19.92$19.19$19.901,987,660—————
2014-11-11$19.59$19.66$19.23$19.342,383,788—————
2014-11-10$19.48$19.61$19.45$19.541,228,863—————
2014-11-07$20.05$20.06$19.42$19.521,895,051—————
2014-11-06$19.98$19.98$19.71$19.741,445,150—————
2014-11-05$19.75$20.14$19.74$20.022,093,413—————
2014-11-04$19.94$20.08$19.70$19.742,265,786—————
2014-11-03$19.75$20.06$19.72$19.952,275,495—————
2014-10-31$19.70$20.03$19.67$19.982,642,495—————
2014-10-30$19.55$19.72$19.05$19.513,429,822—————
2014-10-29$19.66$19.96$19.52$19.662,255,778—————
2014-10-28$19.82$19.96$19.60$19.661,929,107—————
2014-10-27$19.58$19.75$19.50$19.71975,681—————
2014-10-24$19.41$19.72$19.35$19.621,233,643—————
2014-10-23$19.29$19.62$19.29$19.402,150,174—————
2014-10-22$19.28$19.47$19.11$19.152,206,486—————
2014-10-21$18.99$19.30$18.87$19.252,466,090—————
2014-10-20$18.66$18.99$18.47$18.953,672,846—————
2014-10-17$18.42$18.91$18.37$18.772,925,551—————
2014-10-16$17.86$18.58$17.74$18.302,998,144—————
2014-10-15$17.36$18.21$17.17$18.065,218,522—————
2014-10-14$17.59$17.79$17.42$17.572,274,598—————
2014-10-13$17.86$18.03$17.53$17.552,050,843—————
2014-10-10$17.86$18.02$17.79$17.861,375,992—————
2014-10-09$18.34$18.38$17.87$17.871,879,815—————
2014-10-08$18.02$18.40$17.95$18.361,212,432—————
2014-10-07$18.38$18.40$18.04$18.051,615,431—————
2014-10-06$18.46$18.48$18.32$18.441,517,594—————
2014-10-03$18.48$18.56$18.40$18.401,432,005—————
2014-10-02$18.42$18.51$18.29$18.382,420,831—————
2014-10-01$18.56$18.58$18.42$18.453,040,565—————
2014-09-30$18.60$18.67$18.47$18.571,882,653—————
2014-09-29$18.83$18.83$18.60$18.651,368,374—————
2014-09-26$18.78$18.98$18.75$18.911,540,447—————
2014-09-25$18.81$18.85$18.58$18.792,547,795—————
2014-09-24$18.30$18.91$18.09$18.843,613,845—————
2014-09-23$18.43$18.46$18.18$18.182,635,774—————
2014-09-22$18.60$18.65$18.34$18.442,488,047—————
2014-09-19$18.82$18.87$18.56$18.604,382,949—————
2014-09-18$18.85$19.05$18.78$18.842,151,070—————
2014-09-17$18.66$19.02$18.66$18.822,107,305—————
2014-09-16$18.61$18.76$18.61$18.661,363,893—————
2014-09-15$18.57$18.72$18.44$18.651,900,577—————
2014-09-12$18.83$18.90$18.55$18.581,728,354———$0.12—
2014-09-11$18.91$18.91$18.74$18.861,705,799—————
2014-09-10$18.62$18.98$18.58$18.923,870,163—————
2014-09-09$18.62$18.66$18.38$18.621,928,957—————
2014-09-08$18.41$18.65$18.38$18.585,616,741—————
2014-09-05$18.40$18.54$18.31$18.461,782,575—————
2014-09-04$18.65$18.75$18.41$18.441,703,858—————
2014-09-03$18.85$18.92$18.61$18.661,847,850—————
2014-09-02$18.90$19.02$18.80$18.842,194,387—————
2014-08-29$18.99$19.05$18.79$18.952,424,117—————
2014-08-28$18.71$19.03$18.51$18.933,584,718—————
2014-08-27$19.08$19.21$18.84$18.901,884,744—————
2014-08-26$19.06$19.16$18.89$19.011,628,127—————
2014-08-25$19.12$19.33$18.89$19.013,501,669—————
2014-08-22$18.79$19.07$18.75$19.013,104,794—————
2014-08-21$18.82$19.01$18.79$18.812,231,580—————
2014-08-20$18.75$18.90$18.75$18.831,235,584—————
2014-08-19$18.81$18.88$18.79$18.811,355,976—————
2014-08-18$18.92$19.05$18.74$18.812,125,378—————
2014-08-15$18.79$18.93$18.72$18.891,059,627—————
2014-08-14$18.76$18.89$18.70$18.75597,478—————
2014-08-13$18.70$18.83$18.67$18.731,141,482—————
2014-08-12$18.74$18.87$18.67$18.691,562,703—————
2014-08-11$18.70$18.91$18.70$18.771,316,094—————
2014-08-08$18.88$18.88$18.67$18.752,289,087—————
2014-08-07$18.85$19.02$18.81$18.892,721,960—————
2014-08-06$18.71$18.87$18.66$18.832,490,736—————
2014-08-05$18.74$19.02$18.60$18.783,224,887—————
2014-08-04$18.67$18.74$18.50$18.692,259,064—————
2014-08-01$18.08$18.70$18.08$18.593,896,900—————
2014-07-31$17.74$18.27$17.61$18.156,812,145—————
2014-07-30$17.90$18.00$17.64$17.802,953,184—————
2014-07-29$18.14$18.28$17.96$17.962,784,994—————
2014-07-28$18.47$18.56$18.15$18.221,501,313—————
2014-07-25$18.39$18.65$18.34$18.511,415,873—————
2014-07-24$18.71$18.81$18.41$18.462,408,732—————
2014-07-23$18.66$18.85$18.54$18.722,546,600—————
2014-07-22$18.68$18.77$18.45$18.672,533,306—————
2014-07-21$18.62$18.66$18.34$18.572,137,477—————
2014-07-18$18.07$18.39$18.07$18.342,839,066—————
2014-07-17$18.14$18.36$18.00$18.041,480,700—————
2014-07-16$18.36$18.36$17.98$18.292,560,641—————
2014-07-15$18.42$18.59$18.23$18.283,218,315—————
2014-07-14$18.49$18.75$18.36$18.393,068,348—————
2014-07-11$18.44$18.50$18.16$18.422,831,747—————
2014-07-10$18.26$18.54$18.23$18.474,132,605—————
2014-07-09$18.44$18.63$18.35$18.442,748,100—————
2014-07-08$18.59$18.65$18.30$18.473,398,903—————
2014-07-07$19.01$19.05$18.53$18.715,044,207—————
2014-07-03$19.07$19.27$18.96$19.033,531,692—————
2014-07-02$19.10$19.32$18.96$19.114,330,221—————
2014-07-01$18.44$19.35$18.36$19.1410,279,608————1.22-for-1
2014-06-30$18.20$18.79$18.04$18.0483,380,395—————
2014-06-27$17.95$18.26$17.93$18.218,799,951—————
2014-06-26$18.01$18.25$17.89$18.038,491,175—————
2014-06-25$17.76$18.23$17.73$18.0019,191,192—————
2014-06-24$18.22$18.55$18.04$18.2111,510,283—————
2014-06-23$18.16$18.62$17.92$18.286,808,524—————
2014-06-20$17.83$18.17$17.83$18.114,861,415—————
2014-06-19$18.18$18.28$17.66$17.859,448,927—————
2014-06-18$18.05$18.63$17.99$18.236,979,804—————
2014-06-17$18.03$18.35$17.87$18.103,739,466—————
2014-06-16$18.04$18.16$17.90$18.001,582,934—————
2014-06-13$18.07$18.12$17.97$18.021,419,646—————
2014-06-12$18.03$18.15$17.99$18.061,645,779———$0.10—
2014-06-11$18.31$18.44$18.14$18.162,251,708—————
2014-06-10$18.54$18.61$18.26$18.342,289,124—————
2014-06-09$18.75$18.81$18.58$18.611,972,174—————
2014-06-06$18.71$18.85$18.70$18.801,979,803—————
2014-06-05$18.38$18.71$18.31$18.672,810,412—————
2014-06-04$17.87$18.42$17.82$18.392,452,594—————
2014-06-03$18.18$18.21$17.85$17.882,878,706—————
2014-06-02$18.39$18.41$18.05$18.251,682,832—————
2014-05-30$18.33$18.52$18.30$18.362,022,850—————
2014-05-29$18.29$18.37$18.22$18.351,234,198—————
2014-05-28$18.26$18.38$18.20$18.291,806,525—————
2014-05-27$18.24$18.34$18.20$18.241,900,611—————
2014-05-23$18.25$18.32$18.15$18.172,497,458—————
2014-05-22$18.26$18.34$18.20$18.232,124,383—————
2014-05-21$18.33$18.46$18.10$18.224,004,469—————
2014-05-20$18.44$18.49$18.15$18.253,179,127—————
2014-05-19$18.41$18.59$18.40$18.422,512,897—————
2014-05-16$18.50$18.52$18.21$18.473,518,963—————
2014-05-15$18.89$18.93$18.35$18.506,183,160—————
2014-05-14$18.98$19.02$18.78$18.972,897,596—————
2014-05-13$18.98$19.15$18.87$18.962,612,795—————
2014-05-12$18.78$19.02$18.75$18.933,713,129—————
2014-05-09$18.72$18.83$18.61$18.732,883,428—————
2014-05-08$18.77$19.04$18.71$18.724,468,361—————
2014-05-07$18.77$18.83$18.65$18.783,090,309—————
2014-05-06$18.66$18.77$18.61$18.715,433,923—————
2014-05-05$18.38$18.84$18.23$18.735,494,770—————
2014-05-02$18.06$18.63$18.05$18.508,572,183—————
2014-05-01$17.88$18.07$17.33$18.033,886,044—————
2014-04-30$17.74$17.78$17.56$17.723,769,799—————
2014-04-29$17.34$17.80$17.33$17.763,829,920—————
2014-04-28$17.41$17.62$17.17$17.284,193,731—————
2014-04-25$17.48$17.57$17.29$17.364,064,953—————
2014-04-24$17.34$17.91$17.28$17.546,477,225—————
2014-04-23$17.29$17.40$17.20$17.251,559,503—————
2014-04-22$17.16$17.32$17.14$17.253,968,142—————
2014-04-21$17.22$17.30$17.09$17.133,286,109—————
2014-04-17$17.40$17.45$17.13$17.234,475,807—————
2014-04-16$17.59$17.62$17.40$17.412,750,836—————
2014-04-15$17.24$17.54$17.19$17.524,457,099—————
2014-04-14$17.37$17.42$17.14$17.258,438,319—————
2014-04-11$17.32$17.39$17.23$17.329,383,539—————
2014-04-10$17.43$17.49$17.25$17.407,729,949—————
2014-04-09$17.37$17.55$17.28$17.452,228,459—————
2014-04-08$17.06$17.36$16.88$17.347,698,709—————
2014-04-07$17.44$17.48$17.10$17.132,693,985—————
2014-04-04$17.74$17.85$17.41$17.462,430,980—————
2014-04-03$17.69$17.73$17.54$17.602,473,119—————
2014-04-02$17.69$17.75$17.54$17.722,481,474—————
2014-04-01$17.30$17.85$17.21$17.725,512,207—————
2014-03-31$17.31$17.43$17.24$17.312,928,110—————
2014-03-28$17.12$17.41$17.10$17.142,640,040—————
2014-03-27$17.05$17.18$16.91$17.082,527,972—————
2014-03-26$17.39$17.45$17.05$17.062,690,171—————
2014-03-25$17.13$17.32$17.11$17.283,092,670—————
2014-03-24$17.36$17.47$17.02$17.083,608,509—————
2014-03-21$17.48$17.56$17.16$17.2516,163,546—————
2014-03-20$17.13$17.46$17.04$17.413,587,802—————
2014-03-19$17.51$17.54$17.01$17.148,496,442—————
2014-03-18$17.43$17.58$17.41$17.514,161,037—————
2014-03-17$17.61$17.73$17.41$17.454,189,917—————
2014-03-14$17.29$17.58$17.16$17.5310,282,260—————
2014-03-13$17.64$17.65$17.20$17.346,714,074———$0.10—
2014-03-12$17.54$17.74$17.51$17.7111,549,879—————
2014-03-11$18.03$18.19$17.57$17.637,212,658—————
2014-03-10$17.96$18.01$17.68$17.992,879,977—————
2014-03-07$18.17$18.20$17.90$17.981,715,163—————
2014-03-06$17.95$18.19$17.95$18.123,266,856—————
2014-03-05$17.89$17.92$17.76$17.902,471,121—————
2014-03-04$18.02$18.20$17.83$17.923,794,319—————
2014-03-03$18.01$18.15$17.72$17.853,013,115—————
2014-02-28$18.15$18.54$18.09$18.204,346,485—————
2014-02-27$18.09$18.16$17.99$18.092,286,218—————
2014-02-26$17.92$18.23$17.92$18.135,005,269—————
2014-02-25$18.26$18.29$17.88$17.916,086,168—————
2014-02-24$18.28$18.39$18.20$18.213,316,261—————
2014-02-21$18.01$18.41$17.98$18.295,356,002—————
2014-02-20$18.08$18.17$17.85$17.995,729,985—————
2014-02-19$18.10$18.35$18.04$18.053,302,638—————
2014-02-18$17.93$18.18$17.84$18.164,506,685—————
2014-02-14$17.82$17.98$17.65$17.884,531,024—————
2014-02-13$17.62$18.01$17.45$17.777,380,487—————
2014-02-12$17.36$17.59$17.26$17.444,327,958—————
2014-02-11$17.17$17.40$17.06$17.333,961,422—————
2014-02-10$17.02$17.15$16.95$17.103,017,655—————
2014-02-07$16.98$17.07$16.79$17.039,147,961—————
2014-02-06$16.90$17.15$16.86$16.894,350,662—————
2014-02-05$16.85$17.05$16.76$16.903,769,981—————
2014-02-04$16.94$17.05$16.70$16.945,606,838—————
2014-02-03$17.29$17.49$16.84$16.8610,982,275—————
2014-01-31$16.54$17.43$16.41$17.369,078,213—————
2014-01-30$16.56$16.71$16.40$16.702,643,854—————
2014-01-29$16.45$16.66$16.32$16.402,741,210—————
2014-01-28$16.67$16.80$16.48$16.533,198,562—————
2014-01-27$16.59$16.75$16.43$16.643,791,958—————
2014-01-24$16.84$16.86$16.59$16.594,539,379—————
2014-01-23$16.83$16.95$16.73$16.903,152,609—————
2014-01-22$16.86$17.19$16.83$16.963,946,891—————
2014-01-21$17.46$17.62$16.66$16.8012,578,287—————
2014-01-17$17.43$17.46$17.26$17.375,265,186—————
2014-01-16$17.06$17.47$17.03$17.447,144,727—————
2014-01-15$16.87$17.09$16.83$17.044,050,422—————
2014-01-14$17.08$17.14$16.80$16.846,002,617—————
2014-01-13$17.20$17.25$16.90$16.999,327,777—————
2014-01-10$17.25$17.47$17.18$17.215,771,216—————
2014-01-09$17.52$17.54$17.24$17.265,626,818—————
2014-01-08$17.66$17.66$17.41$17.464,226,243—————
2014-01-07$17.67$17.83$17.58$17.616,401,484—————
2014-01-06$17.89$17.97$17.50$17.596,095,068—————
2014-01-03$18.03$18.20$17.76$17.857,104,404—————
2014-01-02$17.80$18.04$17.67$17.768,360,943—————
2013-12-31$17.95$17.96$17.78$17.875,688,936—————
2013-12-30$17.92$18.04$17.81$17.924,606,402—————
2013-12-27$18.12$18.17$17.92$17.9411,650,504—————
2013-12-26$18.17$18.61$18.09$18.117,142,911—————
2013-12-24$17.62$18.23$17.62$18.145,368,898—————
2013-12-23$17.40$17.66$17.22$17.625,259,373—————
2013-12-20$17.25$17.38$17.17$17.2917,389,753—————
2013-12-19$17.21$17.37$17.16$17.286,134,846—————
2013-12-18$16.77$17.27$16.76$17.269,120,897—————
2013-12-17$16.65$16.79$16.60$16.735,534,366—————
2013-12-16$16.52$16.68$16.46$16.566,123,040—————
2013-12-13$16.43$16.54$16.32$16.493,893,491—————
2013-12-12$16.13$16.42$16.13$16.367,004,324———$0.10—
2013-12-11$16.69$16.74$16.40$16.4012,703,251—————
2013-12-10$16.65$17.07$16.52$16.7011,630,706—————
2013-12-09$15.94$16.42$15.92$16.266,441,988—————
2013-12-06$15.88$16.04$15.85$15.972,765,185—————
2013-12-05$15.69$15.84$15.63$15.724,412,599—————
2013-12-04$15.81$15.99$15.69$15.854,084,024—————
2013-12-03$15.85$15.93$15.75$15.823,079,229—————
2013-12-02$16.00$16.20$15.85$15.894,762,243—————
2013-11-29$15.87$16.15$15.87$16.002,814,771—————
2013-11-27$15.91$15.94$15.78$15.932,949,361—————
2013-11-26$15.71$15.89$15.67$15.865,066,842—————
2013-11-25$15.49$15.72$15.44$15.706,943,477—————
2013-11-22$15.36$15.50$15.31$15.474,144,508—————
2013-11-21$15.42$15.46$15.31$15.366,029,135—————
2013-11-20$15.50$15.62$15.34$15.424,563,718—————
2013-11-19$15.29$15.42$15.21$15.353,630,486—————
2013-11-18$15.35$15.46$15.32$15.333,753,452—————
2013-11-15$15.25$15.37$15.23$15.352,776,446—————
2013-11-14$15.15$15.30$15.10$15.284,414,597—————
2013-11-13$14.77$15.10$14.77$15.094,374,819—————
2013-11-12$14.93$14.98$14.83$14.915,628,271—————
2013-11-11$15.00$15.08$14.89$15.012,534,693—————
2013-11-08$14.85$15.03$14.78$14.944,697,763—————
2013-11-07$15.04$15.13$14.73$14.806,647,960—————
2013-11-06$15.03$15.11$14.93$15.066,102,515—————
2013-11-05$15.20$15.22$14.97$14.995,764,859—————
2013-11-04$15.43$15.43$15.17$15.264,054,782—————
2013-11-01$15.47$15.53$15.23$15.3712,793,886—————
2013-10-31$15.58$15.94$15.35$15.5015,592,854—————
2013-10-30$15.43$15.43$15.20$15.347,663,835—————
2013-10-29$15.32$15.47$15.20$15.457,417,540—————
2013-10-28$15.15$15.34$15.13$15.288,827,923—————
2013-10-25$15.14$15.39$14.93$15.1833,214,190—————
2013-10-24$15.01$15.04$14.76$14.9122,229,553—————
2013-10-23$14.72$14.79$14.55$14.6011,526,630—————
2013-10-22$14.74$14.82$14.68$14.816,010,790—————
2013-10-21$14.49$14.69$14.45$14.676,845,759—————
2013-10-18$14.68$14.70$14.42$14.524,685,594—————
2013-10-17$14.51$14.71$14.46$14.692,707,789—————
2013-10-16$14.53$14.61$14.47$14.552,553,764—————
2013-10-15$14.42$14.57$14.31$14.473,286,836—————
2013-10-14$14.35$14.49$14.31$14.491,871,004—————
2013-10-11$14.35$14.48$14.21$14.422,361,051—————
2013-10-10$14.30$14.42$14.29$14.343,453,030—————
2013-10-09$14.18$14.20$14.04$14.184,036,073—————
2013-10-08$14.26$14.34$14.16$14.182,712,693—————
2013-10-07$14.32$14.38$14.19$14.262,879,251—————
2013-10-04$14.46$14.47$14.39$14.422,807,506—————
2013-10-03$14.53$14.56$14.40$14.493,038,180—————
2013-10-02$14.52$14.59$14.45$14.573,663,180—————
2013-10-01$14.69$14.87$14.58$14.627,050,459—————
2013-09-30$14.51$14.73$14.35$14.646,141,566—————
2013-09-27$14.66$14.68$14.46$14.603,880,414—————
2013-09-26$14.61$14.69$14.56$14.684,950,415—————
2013-09-25$14.45$14.70$14.31$14.615,600,299—————
2013-09-24$14.21$14.51$14.16$14.426,987,977—————
2013-09-23$14.24$14.30$14.10$14.243,748,366—————
2013-09-20$14.36$14.39$14.14$14.316,592,925—————
2013-09-19$14.37$14.44$14.25$14.365,921,064—————
2013-09-18$14.04$14.46$14.04$14.396,917,685—————
2013-09-17$13.68$14.11$13.65$14.058,677,894—————
2013-09-16$13.60$13.70$13.54$13.655,021,979—————
2013-09-13$13.35$13.50$13.34$13.464,670,700—————
2013-09-12$13.58$13.58$13.30$13.314,577,159———$0.09—
2013-09-11$13.68$13.70$13.56$13.633,154,062—————
2013-09-10$13.90$13.90$13.60$13.705,030,334—————
2013-09-09$13.67$13.87$13.62$13.874,338,493—————
2013-09-06$13.58$13.71$13.46$13.644,173,025—————
2013-09-05$13.54$13.63$13.44$13.504,701,759—————
2013-09-04$13.53$13.75$13.51$13.545,561,430—————
2013-09-03$13.40$13.58$13.24$13.528,647,379—————
2013-08-30$13.21$13.25$13.02$13.053,320,620—————
2013-08-29$13.21$13.37$13.15$13.232,520,888—————
2013-08-28$13.27$13.41$13.21$13.242,206,663—————
2013-08-27$13.36$13.44$13.20$13.284,272,197—————
2013-08-26$13.49$13.57$13.46$13.511,910,601—————
2013-08-23$13.37$13.49$13.26$13.472,825,306—————
2013-08-22$13.32$13.46$13.26$13.372,507,811—————
2013-08-21$13.27$13.46$13.19$13.323,961,785—————
2013-08-20$13.27$13.47$13.25$13.323,223,264—————
2013-08-19$13.43$13.48$13.21$13.275,360,362—————
2013-08-16$13.44$13.60$13.37$13.462,717,052—————
2013-08-15$13.39$13.47$13.23$13.463,733,109—————
2013-08-14$13.53$13.60$13.42$13.553,268,491—————
2013-08-13$13.68$13.69$13.54$13.553,241,246—————
2013-08-12$13.43$13.69$13.41$13.672,990,047—————
2013-08-09$13.38$13.60$13.37$13.544,641,639—————
2013-08-08$13.44$13.55$13.33$13.474,327,413—————
2013-08-07$13.54$13.59$13.37$13.424,334,315—————
2013-08-06$13.76$13.98$13.57$13.615,432,288—————
2013-08-05$13.80$13.82$13.69$13.792,897,051—————
2013-08-02$13.80$13.92$13.78$13.843,459,388—————
2013-08-01$13.61$13.96$13.59$13.785,980,276—————
2013-07-31$13.42$13.57$13.36$13.484,976,570—————
2013-07-30$13.66$13.72$13.36$13.414,021,543—————
2013-07-29$13.58$13.67$13.52$13.622,165,432—————
2013-07-26$13.49$13.65$13.44$13.641,882,629—————
2013-07-25$13.44$13.63$13.43$13.543,132,448—————
2013-07-24$13.55$13.64$13.43$13.483,972,502—————
2013-07-23$13.64$13.64$13.47$13.544,061,139—————
2013-07-22$13.46$13.58$13.41$13.571,748,765—————
2013-07-19$13.50$13.53$13.38$13.481,693,912—————
2013-07-18$13.60$13.74$13.50$13.554,398,613—————
2013-07-17$13.27$13.57$13.21$13.565,348,737—————
2013-07-16$13.38$13.38$13.13$13.223,952,340—————
2013-07-15$13.28$13.44$13.22$13.364,390,258—————
2013-07-12$13.21$13.24$13.10$13.225,077,014—————
2013-07-11$13.02$13.21$13.02$13.195,968,651—————
2013-07-10$13.17$13.21$12.79$12.864,847,792—————
2013-07-09$13.16$13.26$13.10$13.172,435,339—————
2013-07-08$13.21$13.27$13.08$13.113,475,916—————
2013-07-05$13.19$13.22$12.94$13.193,658,094—————
2013-07-03$12.89$13.13$12.84$13.101,852,660—————
2013-07-02$13.13$13.24$12.94$12.983,848,809—————
2013-07-01$13.13$13.24$13.04$13.103,898,032—————
2013-06-28$13.03$13.17$12.92$13.117,708,698—————
2013-06-27$12.73$13.08$12.70$13.057,757,921—————
2013-06-26$12.55$12.71$12.43$12.675,959,933—————
2013-06-25$12.38$12.49$12.32$12.426,381,867—————
2013-06-24$12.31$12.43$12.11$12.286,357,710—————
2013-06-21$12.41$12.51$12.21$12.468,761,990—————
2013-06-20$12.76$12.87$12.37$12.388,561,103—————
2013-06-19$13.29$13.33$12.80$12.817,595,722—————
2013-06-18$13.47$13.63$13.28$13.314,620,024—————
2013-06-17$13.53$13.62$13.35$13.413,316,987—————
2013-06-14$13.46$13.49$13.24$13.413,777,064—————
2013-06-13$13.16$13.44$13.10$13.444,960,587—————
2013-06-12$13.46$13.54$13.16$13.206,771,107———$0.09—
2013-06-11$13.86$13.89$13.36$13.479,654,173—————
2013-06-10$14.20$14.25$13.99$14.003,184,576—————
2013-06-07$14.31$14.31$14.05$14.183,500,073—————
2013-06-06$13.95$14.28$13.83$14.286,553,329—————
2013-06-05$14.25$14.30$13.97$13.987,149,449—————
2013-06-04$14.46$14.53$14.29$14.314,600,590—————
2013-06-03$14.47$14.58$14.36$14.515,460,805—————
2013-05-31$14.51$14.68$14.44$14.495,669,138—————
2013-05-30$14.38$14.64$14.31$14.607,956,083—————
2013-05-29$14.48$14.48$13.90$14.389,818,732—————
2013-05-28$14.62$14.96$14.25$14.3312,288,218—————
2013-05-24$14.14$14.62$14.11$14.417,586,096—————
2013-05-23$13.31$14.68$13.30$14.1822,930,294—————
2013-05-22$14.02$14.12$13.29$13.426,946,747—————
2013-05-21$14.04$14.09$13.96$14.042,958,806—————
2013-05-20$14.05$14.11$13.95$14.032,361,959—————
2013-05-17$14.07$14.09$13.94$14.072,607,527—————
2013-05-16$14.11$14.11$13.90$14.023,279,571—————
2013-05-15$13.98$14.09$13.86$14.093,574,906—————
2013-05-14$14.12$14.21$14.01$14.012,998,947—————
2013-05-13$14.29$14.30$14.08$14.143,127,362—————
2013-05-10$14.54$14.63$14.19$14.333,717,307—————
2013-05-09$14.54$14.64$14.47$14.542,367,408—————
2013-05-08$14.29$14.55$14.27$14.513,318,985—————
2013-05-07$14.07$14.31$14.07$14.303,483,908—————
2013-05-06$13.83$14.02$13.78$14.015,688,028—————
2013-05-03$14.03$14.08$13.76$13.796,581,482—————
2013-05-02$14.72$14.72$13.82$13.978,397,997—————
2013-05-01$14.77$14.78$14.47$14.513,801,948—————
2013-04-30$14.72$14.78$14.61$14.785,940,680—————
2013-04-29$14.78$14.83$14.69$14.702,511,262—————
2013-04-26$14.74$14.82$14.63$14.764,574,979—————
2013-04-25$14.81$14.87$14.72$14.722,877,071—————
2013-04-24$14.63$14.85$14.63$14.742,890,331—————
2013-04-23$14.53$14.67$14.48$14.673,000,764—————
2013-04-22$14.50$14.58$14.34$14.442,252,979—————
2013-04-19$14.35$14.51$14.26$14.472,379,033—————
2013-04-18$14.48$14.53$14.28$14.282,930,290—————
2013-04-17$14.57$14.64$14.42$14.443,878,052—————
2013-04-16$14.48$14.66$14.36$14.652,350,153—————
2013-04-15$14.68$14.68$14.34$14.353,209,279—————
2013-04-12$14.61$14.74$14.60$14.732,601,715—————
2013-04-11$14.47$14.74$14.38$14.643,751,817—————
2013-04-10$14.42$14.50$14.37$14.493,605,966—————
2013-04-09$14.41$14.47$14.33$14.422,955,718—————
2013-04-08$14.31$14.47$14.30$14.384,420,773—————
2013-04-05$13.93$14.42$13.84$14.344,680,690—————
2013-04-04$13.94$14.15$13.94$14.083,114,466—————
2013-04-03$13.94$14.17$13.92$13.954,051,875—————
2013-04-02$13.89$14.17$13.86$14.064,634,192—————
2013-04-01$13.87$13.98$13.79$13.822,868,716—————
2013-03-28$13.79$13.92$13.76$13.893,015,657—————
2013-03-27$13.42$13.82$13.40$13.784,718,833—————
2013-03-26$13.35$13.65$13.35$13.485,168,557—————
2013-03-25$13.19$13.34$13.19$13.314,073,671—————
2013-03-22$12.98$13.17$12.92$13.163,986,851—————
2013-03-21$13.08$13.11$12.91$12.976,164,452—————
2013-03-20$13.20$13.41$13.07$13.106,069,640—————
2013-03-19$13.25$13.30$13.10$13.214,531,024—————
2013-03-18$13.30$13.41$13.19$13.223,561,829—————
2013-03-15$13.41$13.48$13.30$13.353,445,765—————
2013-03-14$13.47$13.53$13.27$13.434,862,868—————
2013-03-13$13.54$13.65$13.43$13.462,049,913———$0.09—
2013-03-12$13.63$13.63$13.49$13.593,196,927—————
2013-03-11$13.76$13.84$13.56$13.602,094,232—————
2013-03-08$13.90$13.93$13.61$13.742,665,287—————
2013-03-07$13.89$13.93$13.79$13.841,497,022—————
2013-03-06$13.90$13.92$13.82$13.862,650,393—————
2013-03-05$13.70$13.93$13.66$13.863,184,940—————
2013-03-04$13.66$13.71$13.54$13.682,663,289—————
2013-03-01$13.69$13.74$13.48$13.663,659,003—————
2013-02-28$13.82$13.90$13.71$13.733,411,618—————
2013-02-27$13.80$13.94$13.71$13.863,678,074—————
2013-02-26$13.80$13.85$13.50$13.835,866,392—————
2013-02-25$14.31$14.31$13.79$13.805,093,361—————
2013-02-22$14.19$14.30$14.15$14.241,736,777—————
2013-02-21$14.04$14.19$13.91$14.183,997,022—————
2013-02-20$14.27$14.49$14.01$14.045,321,129—————
2013-02-19$14.29$14.32$13.86$14.098,089,947—————
2013-02-15$14.39$14.45$14.22$14.233,622,858—————
2013-02-14$14.22$14.40$14.19$14.391,896,978—————
2013-02-13$14.29$14.41$14.18$14.222,208,116—————
2013-02-12$14.20$14.31$14.18$14.241,734,235—————
2013-02-11$14.23$14.28$14.13$14.211,954,374—————
2013-02-08$14.24$14.36$14.23$14.262,491,101—————
2013-02-07$14.26$14.36$14.09$14.242,922,480—————
2013-02-06$13.86$14.22$13.86$14.223,326,795—————
2013-02-05$13.78$14.03$13.71$13.923,579,084—————
2013-02-04$13.89$13.90$13.64$13.754,004,287—————
2013-02-01$13.93$14.14$13.84$13.904,071,310—————
2013-01-31$13.86$13.98$13.75$13.824,459,097—————
2013-01-30$13.78$13.96$13.72$13.866,078,176—————
2013-01-29$13.72$13.78$13.58$13.774,588,965—————
2013-01-28$13.89$13.90$13.60$13.754,827,994—————
2013-01-25$14.19$14.22$13.66$13.856,086,350—————
2013-01-24$14.40$14.40$14.15$14.172,717,052—————
2013-01-23$14.31$14.52$14.31$14.363,349,136—————
2013-01-22$14.24$14.37$14.24$14.342,581,372—————
2013-01-18$14.25$14.29$14.11$14.272,829,120—————
2013-01-17$14.04$14.54$14.03$14.233,849,536—————
2013-01-16$14.04$14.10$13.97$14.022,314,190—————
2013-01-15$13.97$14.14$13.94$14.083,287,744—————
2013-01-14$13.89$14.12$13.85$14.083,549,841—————
2013-01-11$14.04$14.07$13.74$13.873,754,905—————
2013-01-10$13.82$14.02$13.76$14.025,125,873—————
2013-01-09$13.53$13.84$13.52$13.784,255,668—————
2013-01-08$13.51$13.53$13.41$13.521,886,988—————
2013-01-07$13.43$13.58$13.41$13.522,652,209—————
2013-01-04$13.47$13.52$13.24$13.465,269,363—————
2013-01-03$13.57$13.65$13.40$13.463,400,175—————
2013-01-02$13.17$13.58$13.14$13.584,254,760—————
2012-12-31$12.88$12.99$12.82$12.974,861,052—————
2012-12-28$12.98$13.04$12.93$12.941,796,716—————
2012-12-27$13.15$13.25$12.99$13.044,694,494—————
2012-12-26$12.97$13.18$12.97$13.163,192,387—————
2012-12-24$13.01$13.06$12.94$12.99815,170—————
2012-12-21$12.85$13.08$12.85$13.056,564,590—————
2012-12-20$12.71$13.15$12.70$12.996,763,660—————
2012-12-19$13.06$13.21$12.68$12.687,999,675—————
2012-12-18$12.62$12.84$12.57$12.824,830,901—————
2012-12-17$12.56$12.71$12.51$12.613,436,502—————
2012-12-14$12.69$12.75$12.51$12.563,069,421—————
2012-12-13$12.86$12.89$12.66$12.693,030,188—————
2012-12-12$12.87$12.89$12.76$12.833,289,379———$0.09—
2012-12-11$12.94$12.95$12.86$12.892,661,291—————
2012-12-10$12.88$12.98$12.87$12.933,720,395—————
2012-12-07$12.94$13.02$12.82$12.862,393,745—————
2012-12-06$13.05$13.05$12.86$12.943,345,322—————
2012-12-05$13.18$13.20$12.95$13.014,375,546—————
2012-12-04$13.24$13.26$13.13$13.173,012,025—————
2012-12-03$13.36$13.38$13.20$13.244,004,106—————
2012-11-30$13.30$13.33$13.06$13.337,659,657—————
2012-11-29$13.21$13.30$13.16$13.302,921,208—————
2012-11-28$13.14$13.19$12.94$13.164,173,206—————
2012-11-27$13.04$13.31$13.00$13.144,599,136—————
2012-11-26$12.97$13.07$12.94$13.062,860,179—————
2012-11-23$12.92$13.08$12.92$13.031,141,565—————
2012-11-21$12.65$12.92$12.60$12.923,824,834—————
2012-11-20$12.56$12.71$12.55$12.624,526,120—————
2012-11-19$12.52$12.66$12.40$12.613,751,817—————
2012-11-16$12.29$12.37$12.21$12.363,778,881—————
2012-11-15$12.61$12.64$12.23$12.286,178,801—————
2012-11-14$12.79$12.79$12.55$12.645,359,998—————
2012-11-13$12.62$12.87$12.52$12.735,035,601—————
2012-11-12$12.67$12.78$12.51$12.663,889,314—————
2012-11-09$12.39$12.67$12.38$12.604,636,190—————
2012-11-08$12.50$12.62$12.29$12.445,558,524—————
2012-11-07$12.12$12.43$11.90$12.3810,271,362—————
2012-11-06$12.13$12.31$11.89$12.317,423,897—————
2012-11-05$12.17$12.17$11.82$12.066,588,748—————
2012-11-02$12.00$12.13$11.91$11.914,526,665—————
2012-11-01$11.80$12.08$11.79$12.046,940,390—————
2012-10-31$11.75$11.80$11.58$11.794,679,055—————
2012-10-26$12.03$12.08$11.75$11.766,333,008—————
2012-10-25$12.39$12.48$11.94$12.016,063,646—————
2012-10-24$12.35$12.45$12.24$12.303,755,631—————
2012-10-23$12.40$12.43$12.27$12.352,415,541—————
2012-10-22$12.43$12.54$12.34$12.501,880,268—————
2012-10-19$12.57$12.60$12.33$12.454,849,064—————
2012-10-18$12.71$12.81$12.55$12.573,611,596—————
2012-10-17$12.65$12.80$12.60$12.742,022,850—————
2012-10-16$12.49$12.67$12.46$12.643,711,313—————
2012-10-15$12.39$12.46$12.28$12.433,218,179—————
2012-10-12$12.49$12.50$12.36$12.404,109,635—————
2012-10-11$12.48$12.57$12.39$12.512,895,780—————
2012-10-10$12.42$12.44$12.28$12.383,513,151—————
2012-10-09$12.50$12.59$12.32$12.406,042,939—————
2012-10-08$12.39$12.64$12.34$12.533,798,497—————
2012-10-05$12.33$12.50$12.23$12.444,958,952—————
2012-10-04$12.01$12.32$11.40$12.327,489,104—————
2012-10-03$11.94$12.12$11.94$12.033,410,165—————
2012-10-02$11.87$11.94$11.83$11.912,036,654—————
2012-10-01$11.83$12.01$11.75$11.855,125,691—————
2012-09-28$11.75$11.83$11.69$11.785,864,576—————
2012-09-27$11.69$11.82$11.64$11.824,764,241—————
2012-09-26$11.67$11.79$11.63$11.633,696,419—————
2012-09-25$11.72$11.79$11.62$11.655,639,895—————
2012-09-24$11.31$11.75$11.30$11.679,038,072—————
2012-09-21$11.38$11.42$11.28$11.408,060,522—————
2012-09-20$11.01$11.21$10.95$11.205,323,490—————
2012-09-19$10.98$11.07$10.98$11.066,877,000—————
2012-09-18$10.86$11.00$10.85$10.974,660,710—————
2012-09-17$10.93$11.00$10.86$10.864,443,840—————
2012-09-14$10.94$11.01$10.90$10.9410,497,496—————
2012-09-13$10.94$11.02$10.86$10.929,957,137—————
2012-09-12$10.87$11.00$10.85$10.955,234,490———$0.08—
2012-09-11$10.87$11.00$10.84$10.913,285,201—————
2012-09-10$10.77$10.98$10.75$10.903,018,927—————
2012-09-07$10.80$10.87$10.75$10.762,379,396—————
2012-09-06$10.54$10.82$10.50$10.815,593,760—————
2012-09-05$10.45$10.61$10.39$10.603,503,524—————
2012-09-04$10.36$10.44$10.30$10.422,428,800—————
2012-08-31$10.44$10.46$10.33$10.372,173,424—————
2012-08-30$10.36$10.43$10.31$10.411,549,332—————
2012-08-29$10.30$10.42$10.27$10.392,153,626—————
2012-08-28$10.35$10.39$10.30$10.312,663,107—————
2012-08-27$10.49$10.51$10.37$10.371,944,021—————
2012-08-24$10.16$10.54$10.16$10.494,001,381—————
2012-08-23$10.30$10.35$10.19$10.192,996,949—————
2012-08-22$10.41$10.42$10.30$10.311,847,755—————
2012-08-21$10.55$10.55$10.35$10.392,907,404—————
2012-08-20$10.53$10.58$10.50$10.523,735,470—————
2012-08-17$10.48$10.55$10.46$10.552,183,414—————
2012-08-16$10.48$10.55$10.41$10.501,995,787—————
2012-08-15$10.38$10.52$10.38$10.492,702,158—————
2012-08-14$10.38$10.52$10.35$10.392,433,341—————
2012-08-13$10.39$10.42$10.29$10.382,141,093—————
2012-08-10$10.28$10.41$10.24$10.392,782,259—————
2012-08-09$10.26$10.41$10.24$10.313,010,027—————
2012-08-08$10.31$10.33$10.24$10.293,038,907—————
2012-08-07$10.20$10.34$10.16$10.325,575,779—————
2012-08-06$10.19$10.29$10.13$10.192,715,236—————
2012-08-03$10.22$10.27$10.09$10.153,983,036—————
2012-08-02$10.15$10.23$9.95$10.104,503,234—————
2012-08-01$10.32$10.39$10.15$10.163,999,202—————
2012-07-31$10.38$10.42$10.25$10.259,697,946—————
2012-07-30$10.25$10.43$10.12$10.3615,294,249—————
2012-07-27$10.28$10.39$10.17$10.228,365,121—————
2012-07-26$10.30$10.41$10.17$10.207,695,802—————
2012-07-25$10.22$10.29$10.11$10.195,535,093—————
2012-07-24$10.42$10.52$10.12$10.175,734,889—————
2012-07-23$10.28$10.33$10.21$10.292,664,924—————
2012-07-20$10.44$10.49$10.35$10.362,548,133—————
2012-07-19$10.53$10.55$10.39$10.483,740,374—————
2012-07-18$10.51$10.57$10.46$10.522,737,940—————
2012-07-17$10.53$10.55$10.43$10.532,256,249—————
2012-07-16$10.58$10.59$10.46$10.503,376,018—————
2012-07-13$10.49$10.68$10.44$10.6011,167,723—————
2012-07-12$10.48$10.54$10.43$10.435,901,266—————
2012-07-11$10.48$10.54$10.41$10.522,088,601—————
2012-07-10$10.66$10.66$10.46$10.491,973,446—————
2012-07-09$10.67$10.68$10.57$10.612,555,762—————
2012-07-06$10.58$10.65$10.54$10.642,052,819—————
2012-07-05$10.65$10.74$10.64$10.652,682,179—————
2012-07-03$10.62$10.68$10.61$10.681,263,078—————
2012-07-02$10.63$10.65$10.52$10.652,730,856—————
2012-06-29$10.67$10.67$10.56$10.602,777,355—————
2012-06-28$10.42$10.54$10.33$10.542,256,612—————
2012-06-27$10.36$10.48$10.36$10.442,548,133—————
2012-06-26$10.43$10.44$10.33$10.362,595,721—————
2012-06-25$10.36$10.42$10.28$10.412,152,536—————
2012-06-22$10.48$10.54$10.44$10.472,596,811—————
2012-06-21$10.54$10.58$10.46$10.473,200,742—————
2012-06-20$10.59$10.60$10.45$10.513,595,431—————
2012-06-19$10.68$10.68$10.55$10.574,629,288—————
2012-06-18$10.64$10.74$10.63$10.693,457,571—————
2012-06-15$10.75$10.85$10.64$10.703,945,257—————
2012-06-14$10.56$10.70$10.54$10.691,326,286—————
2012-06-13$10.58$10.69$10.51$10.551,530,260———$0.08—
2012-06-12$10.57$10.68$10.50$10.681,958,370—————
2012-06-11$10.83$10.83$10.54$10.543,067,241—————
2012-06-08$10.48$10.76$10.48$10.752,644,944—————
2012-06-07$10.58$10.61$10.44$10.512,504,541—————
2012-06-06$10.35$10.53$10.29$10.464,724,100—————
2012-06-05$10.14$10.32$10.12$10.262,957,353—————
2012-06-04$10.22$10.30$10.12$10.191,597,828—————
2012-06-01$10.25$10.31$10.10$10.243,733,472—————
2012-05-31$10.38$10.43$10.27$10.373,747,276—————
2012-05-30$10.52$10.59$10.38$10.382,535,237—————
2012-05-29$10.49$10.60$10.46$10.581,901,156—————
2012-05-25$10.42$10.49$10.39$10.432,389,749—————
2012-05-24$10.32$10.47$10.26$10.471,869,007—————
2012-05-23$10.05$10.32$10.05$10.312,602,260—————
2012-05-22$10.30$10.39$10.27$10.333,065,970—————
2012-05-21$10.21$10.34$10.13$10.251,796,172—————
2012-05-18$10.35$10.38$10.19$10.212,146,542—————
2012-05-17$10.48$10.51$10.34$10.353,318,259—————
2012-05-16$10.60$10.60$10.47$10.492,238,085—————
2012-05-15$10.52$10.68$10.47$10.581,929,672—————
2012-05-14$10.50$10.59$10.46$10.521,974,899—————
2012-05-11$10.52$10.66$10.48$10.582,198,126—————
2012-05-10$10.64$10.64$10.50$10.603,294,283—————
2012-05-09$10.47$10.65$10.43$10.602,727,405—————
2012-05-08$10.49$10.59$10.45$10.552,039,923—————
2012-05-07$10.46$10.60$10.43$10.522,076,432—————
2012-05-04$10.59$10.61$10.44$10.493,442,314—————
2012-05-03$10.67$10.72$10.59$10.632,934,104—————
2012-05-02$10.66$10.74$10.59$10.692,118,026—————
2012-05-01$10.64$10.83$10.56$10.752,512,352—————
2012-04-30$10.60$10.68$10.57$10.612,081,881—————
2012-04-27$10.69$10.73$10.57$10.652,820,038—————
2012-04-26$10.49$10.69$10.22$10.664,841,072—————
2012-04-25$10.57$10.66$10.46$10.574,337,585—————
2012-04-24$10.27$10.49$10.25$10.483,557,833—————
2012-04-23$10.28$10.30$10.12$10.252,719,958—————
2012-04-20$10.34$10.44$10.32$10.372,410,819—————
2012-04-19$10.26$10.35$10.21$10.312,356,147—————
2012-04-18$10.25$10.32$10.18$10.282,202,849—————
2012-04-17$10.27$10.38$10.20$10.313,933,814—————
2012-04-16$10.17$10.27$10.16$10.203,835,913—————
2012-04-13$10.06$10.19$9.99$10.146,963,275—————
2012-04-12$9.75$10.02$9.71$9.993,951,795—————
2012-04-11$9.82$9.82$9.70$9.743,351,316—————
2012-04-10$9.92$9.95$9.74$9.764,463,093—————
2012-04-09$9.94$9.97$9.84$9.922,713,965—————
2012-04-05$9.95$10.04$9.91$10.031,943,295—————
2012-04-04$9.90$10.04$9.90$9.991,893,345—————
2012-04-03$9.94$10.02$9.88$10.012,334,533—————
2012-04-02$9.87$10.01$9.84$9.943,005,486—————
2012-03-30$9.98$9.98$9.89$9.932,642,946—————
2012-03-29$9.82$9.97$9.78$9.924,026,810—————
2012-03-28$9.82$9.94$9.78$9.892,741,754—————
2012-03-27$9.78$9.93$9.76$9.832,898,141—————
2012-03-26$9.65$9.81$9.63$9.793,386,371—————
2012-03-23$9.51$9.59$9.45$9.572,161,981—————
2012-03-22$9.50$9.59$9.44$9.512,070,619—————
2012-03-21$9.63$9.68$9.54$9.572,568,295—————
2012-03-20$9.58$9.65$9.54$9.612,592,815—————
2012-03-19$9.52$9.70$9.45$9.624,358,654—————
2012-03-16$9.90$9.90$9.55$9.564,593,506—————
2012-03-15$9.63$9.83$9.61$9.733,117,735—————
2012-03-14$9.88$9.88$9.61$9.643,578,176———$0.08—
2012-03-13$9.79$9.95$9.74$9.952,101,134—————
2012-03-12$9.76$9.78$9.65$9.731,610,906—————
2012-03-09$9.76$9.86$9.73$9.761,286,872—————
2012-03-08$9.62$9.81$9.58$9.762,201,577—————
2012-03-07$9.60$9.61$9.49$9.591,543,883—————
2012-03-06$9.61$9.68$9.57$9.602,206,481—————
2012-03-05$9.54$9.72$9.50$9.682,748,838—————
2012-03-02$9.65$9.66$9.51$9.542,493,099—————
2012-03-01$9.51$9.82$9.51$9.683,207,644—————
2012-02-29$9.61$9.64$9.50$9.502,412,090—————
2012-02-28$9.71$9.71$9.57$9.621,897,705—————
2012-02-27$9.62$9.73$9.55$9.712,995,678—————
2012-02-24$9.66$9.71$9.55$9.695,412,127—————
2012-02-23$9.63$9.66$9.61$9.632,441,515—————
2012-02-22$9.62$9.73$9.61$9.652,097,501—————
2012-02-21$9.70$9.71$9.61$9.663,481,002—————
2012-02-17$9.70$9.74$9.66$9.663,031,278—————
2012-02-16$9.74$9.86$9.65$9.684,186,829—————
2012-02-15$9.69$9.84$9.63$9.714,030,624—————
2012-02-14$9.74$9.76$9.62$9.653,730,929—————
2012-02-13$9.81$9.89$9.70$9.743,417,794—————
2012-02-10$9.82$9.87$9.73$9.743,358,581—————
2012-02-09$10.04$10.14$9.79$9.864,460,369—————
2012-02-08$10.08$10.13$9.94$9.972,894,145—————
2012-02-07$10.01$10.17$9.99$10.052,037,925—————
2012-02-06$10.07$10.08$9.93$10.053,003,670—————
2012-02-03$10.19$10.21$10.05$10.153,711,858—————
2012-02-02$10.16$10.17$10.06$10.102,266,057—————
2012-02-01$10.06$10.17$10.01$10.133,783,966—————
2012-01-31$10.00$10.06$10.00$10.013,725,117—————
2012-01-30$9.90$10.02$9.86$9.982,157,622—————
2012-01-27$10.00$10.11$9.94$9.994,988,377—————
2012-01-26$10.00$10.08$9.97$10.053,176,221—————
2012-01-25$9.81$10.00$9.74$9.994,475,263—————
2012-01-24$9.64$9.83$9.60$9.834,790,396—————
2012-01-23$9.77$9.77$9.60$9.716,079,993—————
2012-01-20$9.51$9.74$9.37$9.744,459,097—————
2012-01-19$9.29$9.63$9.28$9.634,820,003—————
2012-01-18$9.11$9.30$9.05$9.291,946,019—————
2012-01-17$9.17$9.19$9.09$9.122,420,990—————
2012-01-13$8.95$9.12$8.92$9.113,044,356—————
2012-01-12$9.03$9.14$8.96$9.031,996,150—————
2012-01-11$8.92$9.04$8.90$9.012,278,045—————
2012-01-10$8.92$8.95$8.84$8.922,671,644—————
2012-01-09$8.95$9.01$8.80$8.852,439,335—————
2012-01-06$9.03$9.05$8.86$8.921,485,215—————
2012-01-05$8.73$9.07$8.62$9.072,885,245—————
2012-01-04$8.73$8.81$8.70$8.771,395,852—————
2012-01-03$8.93$8.95$8.76$8.811,794,900—————
2011-12-30$8.84$8.90$8.76$8.771,007,520—————
2011-12-29$8.81$8.94$8.80$8.861,075,087—————
2011-12-28$8.97$8.97$8.77$8.781,270,343—————
2011-12-27$8.81$9.06$8.77$9.001,545,699—————
2011-12-23$8.80$8.89$8.78$8.851,129,396—————
2011-12-22$8.81$8.81$8.67$8.751,853,204—————
2011-12-21$8.62$8.80$8.62$8.782,820,583—————
2011-12-20$8.51$8.68$8.46$8.632,041,195—————
2011-12-19$8.54$8.74$8.35$8.371,934,395—————
2011-12-16$8.56$8.68$8.46$8.494,094,559—————
2011-12-15$8.56$8.63$8.52$8.581,768,563—————
2011-12-14$8.39$8.59$8.36$8.502,275,865———$0.07—
2011-12-13$8.78$8.79$8.45$8.502,317,822—————
2011-12-12$8.76$8.76$8.61$8.711,385,499—————
2011-12-09$8.73$8.88$8.72$8.832,392,655—————
2011-12-08$8.79$8.80$8.65$8.682,322,363—————
2011-12-07$8.71$8.88$8.67$8.862,796,426—————
2011-12-06$8.84$8.89$8.75$8.791,989,066—————
2011-12-05$8.80$8.94$8.78$8.882,994,043—————
2011-12-02$8.85$8.90$8.68$8.692,089,873—————
2011-12-01$8.69$8.86$8.64$8.793,287,381—————
2011-11-30$8.62$8.74$8.51$8.743,607,237—————
2011-11-29$8.35$8.45$8.29$8.382,040,105—————
2011-11-28$8.36$8.38$8.26$8.352,378,306—————
2011-11-25$8.12$8.30$8.12$8.21812,809—————
2011-11-23$8.24$8.29$8.13$8.132,040,287—————
2011-11-22$8.25$8.35$8.25$8.311,976,897—————
2011-11-21$8.26$8.31$8.21$8.252,231,183—————
2011-11-18$8.36$8.40$8.31$8.351,541,340—————
2011-11-17$8.36$8.45$8.27$8.302,189,044—————
2011-11-16$8.46$8.52$8.38$8.392,437,337—————
2011-11-15$8.28$8.58$8.26$8.522,389,749—————
2011-11-14$8.46$8.50$8.31$8.352,582,825—————
2011-11-11$8.48$8.58$8.41$8.511,612,177—————
2011-11-10$8.40$8.44$8.30$8.402,819,857—————
2011-11-09$8.41$8.57$8.30$8.333,906,024—————
2011-11-08$8.48$8.61$8.45$8.602,062,809—————
2011-11-07$8.38$8.48$8.30$8.431,575,850—————
2011-11-04$8.36$8.47$8.31$8.411,904,607—————
2011-11-03$8.39$8.43$8.26$8.422,749,928—————
2011-11-02$8.33$8.35$8.20$8.303,794,864—————
2011-11-01$8.28$8.51$8.23$8.234,250,219—————
2011-10-31$8.51$8.62$8.41$8.502,051,548—————
2011-10-28$8.63$8.68$8.57$8.601,776,374—————
2011-10-27$8.71$8.81$8.58$8.725,579,593—————
2011-10-26$8.41$8.51$8.31$8.452,285,855—————
2011-10-25$8.46$8.50$8.29$8.302,044,464—————
2011-10-24$8.36$8.54$8.29$8.543,283,930—————
2011-10-21$8.32$8.37$8.25$8.353,153,517—————
2011-10-20$8.06$8.49$8.06$8.258,441,407—————
2011-10-19$8.74$8.78$8.53$8.544,331,227—————
2011-10-18$8.42$8.76$8.40$8.735,053,038—————
2011-10-17$8.56$8.59$8.34$8.372,818,404—————
2011-10-14$8.68$8.68$8.49$8.641,760,027—————
2011-10-13$8.55$8.65$8.47$8.582,566,478—————
2011-10-12$8.57$8.75$8.56$8.652,475,117—————
2011-10-11$8.51$8.55$8.45$8.522,085,695—————
2011-10-10$8.38$8.57$8.31$8.562,271,506—————
2011-10-07$8.46$8.47$8.17$8.233,560,557—————
2011-10-06$8.29$8.45$8.23$8.433,217,997—————
2011-10-05$8.24$8.36$8.18$8.352,735,397—————
2011-10-04$7.82$8.25$7.72$8.256,175,532—————
2011-10-03$8.34$8.43$7.87$7.884,645,635—————
2011-09-30$8.48$8.56$8.36$8.363,791,958—————
2011-09-29$8.43$8.52$8.30$8.523,733,654—————
2011-09-28$8.47$8.54$8.29$8.293,958,334—————
2011-09-27$8.68$8.69$8.37$8.435,525,285—————
2011-09-26$8.53$8.58$8.40$8.543,915,832—————
2011-09-23$8.58$8.60$8.39$8.484,355,566—————
2011-09-22$8.36$8.76$8.27$8.636,260,718—————
2011-09-21$8.78$8.90$8.45$8.465,289,706—————
2011-09-20$8.81$8.97$8.77$8.773,005,486—————
2011-09-19$8.80$8.90$8.72$8.812,335,078—————
2011-09-16$9.00$9.03$8.91$8.963,762,170—————
2011-09-15$9.07$9.07$8.93$9.032,610,615—————
2011-09-14$9.01$9.06$8.82$9.003,667,358———$0.07—
2011-09-13$9.02$9.05$8.89$8.993,733,109—————
2011-09-12$8.89$8.98$8.82$8.974,366,828—————
2011-09-09$9.34$9.40$8.96$8.975,909,076—————
2011-09-08$9.31$9.60$9.28$9.433,307,905—————
2011-09-07$9.16$9.39$9.08$9.394,166,304—————
2011-09-06$8.97$9.16$8.90$9.083,013,841—————
2011-09-02$9.20$9.37$9.12$9.133,008,392—————
2011-09-01$9.38$9.49$9.29$9.354,221,158—————
2011-08-31$9.42$9.44$9.28$9.353,492,445—————
2011-08-30$9.05$9.45$8.99$9.378,577,814—————
2011-08-29$8.89$9.06$8.86$9.063,980,312—————
2011-08-26$8.66$8.83$8.54$8.784,317,242—————
2011-08-25$8.96$9.02$8.71$8.754,179,200—————
2011-08-24$8.86$9.01$8.81$8.944,352,478—————
2011-08-23$8.82$8.89$8.73$8.875,013,079—————
2011-08-22$8.88$8.93$8.73$8.794,397,160—————
2011-08-19$8.70$8.85$8.67$8.709,329,231—————
2011-08-18$8.32$8.99$8.31$8.798,773,796—————
2011-08-17$8.95$9.02$8.87$8.998,463,566—————
2011-08-16$8.88$8.95$8.81$8.916,625,801—————
2011-08-15$8.85$8.97$8.79$8.966,056,380—————
2011-08-12$8.97$9.06$8.75$8.797,698,345—————
2011-08-11$8.35$9.06$8.31$8.9710,262,281—————
2011-08-10$8.49$8.74$8.29$8.3213,257,959—————
2011-08-09$8.19$8.63$8.03$8.6214,094,561—————
2011-08-08$8.35$8.54$8.07$8.0910,917,614—————
2011-08-05$8.57$8.68$8.36$8.6312,175,787—————
2011-08-04$8.75$8.79$8.48$8.507,402,283—————
2011-08-03$8.87$8.87$8.58$8.836,019,146—————
2011-08-02$8.89$9.04$8.85$8.866,090,527—————
2011-08-01$9.06$9.11$8.90$8.944,460,187—————
2011-07-29$8.93$9.07$8.87$8.974,732,274—————
2011-07-28$8.94$9.23$8.89$9.0318,823,384—————
2011-07-27$9.12$9.14$8.95$8.965,930,872—————
2011-07-26$8.68$9.26$8.68$9.178,649,014—————
2011-07-25$8.75$8.76$8.67$8.682,530,697—————
2011-07-22$8.83$8.84$8.75$8.792,776,446—————
2011-07-21$8.79$8.89$8.75$8.824,300,713—————
2011-07-20$8.79$8.85$8.73$8.783,937,991—————
2011-07-19$8.67$8.82$8.65$8.792,817,314—————
2011-07-18$8.56$8.65$8.50$8.643,055,798—————
2011-07-15$8.59$8.59$8.50$8.582,134,554—————
2011-07-14$8.70$8.72$8.53$8.562,264,422—————
2011-07-13$8.58$8.68$8.52$8.652,444,058—————
2011-07-12$8.46$8.64$8.45$8.562,391,021—————
2011-07-11$8.50$8.53$8.46$8.482,943,912—————
2011-07-08$8.47$8.58$8.46$8.571,995,968—————
2011-07-07$8.65$8.73$8.52$8.545,380,705—————
2011-07-06$8.70$8.97$8.66$8.875,982,637—————
2011-07-05$8.82$8.83$8.65$8.701,731,873—————
2011-07-01$8.70$8.83$8.69$8.812,334,533—————
2011-06-30$8.72$8.75$8.66$8.672,158,893—————
2011-06-29$8.63$8.74$8.62$8.691,889,713—————
2011-06-28$8.55$8.61$8.54$8.611,207,316—————
2011-06-27$8.50$8.61$8.47$8.511,718,796—————
2011-06-24$8.46$8.51$8.42$8.482,359,780—————
2011-06-23$8.47$8.56$8.38$8.483,346,775—————
2011-06-22$8.51$8.64$8.46$8.531,996,150—————
2011-06-21$8.42$8.54$8.39$8.522,125,109—————
2011-06-20$8.26$8.42$8.26$8.402,638,224—————
2011-06-17$8.33$8.40$8.26$8.302,972,247—————
2011-06-16$8.20$8.35$8.20$8.291,982,709—————
2011-06-15$8.26$8.31$8.23$8.274,228,968—————
2011-06-14$8.35$8.38$8.20$8.322,003,597———$0.07—
2011-06-13$8.34$8.40$8.26$8.352,525,248—————
2011-06-10$8.41$8.41$8.25$8.322,860,361—————
2011-06-09$8.52$8.52$8.36$8.442,983,508—————
2011-06-08$8.51$8.53$8.42$8.513,901,120—————
2011-06-07$8.57$8.64$8.52$8.522,263,151—————
2011-06-06$8.58$8.64$8.50$8.562,203,212—————
2011-06-03$8.58$8.72$8.56$8.612,301,657—————
2011-06-02$8.73$8.74$8.58$8.642,674,550—————
2011-06-01$8.79$8.89$8.70$8.723,393,818—————
2011-05-31$8.76$8.81$8.69$8.802,838,747—————
2011-05-27$8.67$8.72$8.62$8.701,353,895—————
2011-05-26$8.55$8.65$8.53$8.642,625,872—————
2011-05-25$8.54$8.59$8.50$8.572,246,622—————
2011-05-24$8.58$8.62$8.54$8.571,724,063—————
2011-05-23$8.46$8.61$8.46$8.562,593,905—————
2011-05-20$8.62$8.72$8.53$8.563,231,801—————
2011-05-19$8.78$8.80$8.63$8.632,859,816—————
2011-05-18$8.62$8.78$8.62$8.782,243,716—————
2011-05-17$8.58$8.69$8.54$8.622,624,601—————
2011-05-16$8.64$8.72$8.61$8.633,129,723—————
2011-05-13$8.69$8.71$8.64$8.692,501,999—————
2011-05-12$8.57$8.71$8.53$8.701,756,394—————
2011-05-11$8.56$8.69$8.54$8.622,305,653—————
2011-05-10$8.51$8.61$8.51$8.584,341,580—————
2011-05-09$8.45$8.53$8.42$8.481,943,295—————
2011-05-06$8.48$8.52$8.40$8.462,396,470—————
2011-05-05$8.40$8.49$8.37$8.412,233,181—————
2011-05-04$8.43$8.47$8.37$8.422,438,609—————
2011-05-03$8.42$8.50$8.34$8.431,576,032—————
2011-05-02$8.54$8.58$8.45$8.452,736,669—————
2011-04-29$8.36$8.61$8.32$8.507,991,865—————
2011-04-28$8.36$8.37$8.18$8.205,151,483—————
2011-04-27$8.29$8.36$8.25$8.361,566,405—————
2011-04-26$8.22$8.27$8.19$8.272,364,865—————
2011-04-25$8.07$8.23$8.07$8.181,494,479—————
2011-04-21$8.19$8.24$8.15$8.231,136,479—————
2011-04-20$8.22$8.26$8.15$8.182,167,430—————
2011-04-19$8.15$8.18$8.12$8.142,021,397—————
2011-04-18$8.15$8.16$8.06$8.132,830,210—————
2011-04-15$8.15$8.26$8.14$8.233,214,001—————
2011-04-14$8.12$8.15$8.11$8.123,482,092—————
2011-04-13$8.16$8.20$8.12$8.132,847,828—————
2011-04-12$8.12$8.18$8.08$8.133,442,677—————
2011-04-11$8.09$8.18$8.07$8.183,341,871—————
2011-04-08$8.04$8.15$7.94$8.114,669,429—————
2011-04-07$8.09$8.12$8.02$8.032,255,159—————
2011-04-06$8.15$8.19$8.07$8.103,166,595—————
2011-04-05$8.02$8.20$8.02$8.144,910,819—————
2011-04-04$7.94$8.05$7.93$8.043,878,052—————
2011-04-01$7.83$7.94$7.78$7.943,152,609—————
2011-03-31$7.78$7.81$7.72$7.782,147,632—————
2011-03-30$7.66$7.82$7.66$7.802,643,673—————
2011-03-29$7.56$7.66$7.56$7.652,258,610—————
2011-03-28$7.60$7.63$7.54$7.582,137,642—————
2011-03-25$7.61$7.66$7.58$7.591,568,948—————
2011-03-24$7.63$7.64$7.55$7.611,301,584—————
2011-03-23$7.64$7.66$7.51$7.601,792,721—————
2011-03-22$7.74$7.82$7.66$7.661,710,441—————
2011-03-21$7.62$7.78$7.54$7.752,131,830—————
2011-03-18$7.64$7.64$7.41$7.574,739,539—————
2011-03-17$7.66$7.67$7.48$7.556,625,074—————
2011-03-16$7.56$7.66$7.53$7.573,158,966—————
2011-03-15$7.47$7.62$7.44$7.561,913,688———$0.07—
2011-03-14$7.65$7.71$7.61$7.621,715,345—————
2011-03-11$7.59$7.72$7.55$7.672,144,907—————
2011-03-10$7.74$7.74$7.61$7.652,164,524—————
2011-03-09$7.75$7.80$7.71$7.781,507,738—————
2011-03-08$7.77$7.80$7.71$7.742,507,992—————
2011-03-07$7.81$7.86$7.67$7.742,380,304—————
2011-03-04$7.75$7.80$7.70$7.752,847,647—————
2011-03-03$7.61$7.77$7.61$7.743,338,238—————
2011-03-02$7.52$7.62$7.52$7.562,266,602—————
2011-03-01$7.67$7.67$7.52$7.541,965,999—————
2011-02-28$7.64$7.78$7.63$7.632,147,814—————
2011-02-25$7.52$7.63$7.52$7.631,829,774—————
2011-02-24$7.52$7.55$7.41$7.512,805,326—————
2011-02-23$7.69$7.81$7.53$7.531,570,401—————
2011-02-22$7.77$7.85$7.70$7.711,795,082—————
2011-02-18$7.82$7.90$7.82$7.851,655,224—————
2011-02-17$7.70$7.82$7.70$7.811,835,949—————
2011-02-16$7.74$7.76$7.70$7.721,565,316—————
2011-02-15$7.60$7.75$7.59$7.741,819,966—————
2011-02-14$7.71$7.74$7.59$7.612,488,739—————
2011-02-11$7.66$7.73$7.62$7.731,743,135—————
2011-02-10$7.64$7.72$7.62$7.692,181,961—————
2011-02-09$7.77$7.77$7.63$7.641,836,857—————
2011-02-08$7.71$7.77$7.68$7.771,987,613—————
2011-02-07$7.73$7.76$7.64$7.701,506,285—————
2011-02-04$7.65$7.73$7.61$7.712,229,004—————
2011-02-03$7.55$7.65$7.52$7.631,784,729—————
2011-02-02$7.49$7.61$7.46$7.532,072,617—————
2011-02-01$7.43$7.51$7.43$7.483,501,163—————
2011-01-31$7.69$7.72$7.41$7.414,785,129—————
2011-01-28$8.02$8.18$7.64$7.674,971,121—————
2011-01-27$7.69$7.82$7.66$7.793,599,245—————
2011-01-26$7.66$7.75$7.64$7.722,990,410—————
2011-01-25$7.60$7.68$7.55$7.662,368,498—————
2011-01-24$7.60$7.66$7.55$7.611,887,896—————
2011-01-21$7.56$7.66$7.51$7.633,396,724—————
2011-01-20$7.35$7.57$7.34$7.563,532,949—————
2011-01-19$7.47$7.53$7.36$7.382,264,241—————
2011-01-18$7.50$7.53$7.41$7.502,824,579—————
2011-01-14$7.38$7.52$7.36$7.502,875,073—————
2011-01-13$7.28$7.41$7.26$7.363,000,037—————
2011-01-12$7.31$7.34$7.23$7.283,789,597—————
2011-01-11$7.27$7.28$7.22$7.273,921,826—————
2011-01-10$7.21$7.28$7.20$7.235,903,082—————
2011-01-07$7.52$7.54$7.20$7.226,093,252—————
2011-01-06$7.52$7.53$7.46$7.483,325,161—————
2011-01-05$7.49$7.52$7.47$7.492,673,824—————
2011-01-04$7.54$7.56$7.44$7.502,183,414—————
2011-01-03$7.58$7.60$7.50$7.543,177,311—————
2010-12-31$7.57$7.61$7.53$7.532,207,753—————
2010-12-30$7.59$7.63$7.57$7.581,205,682—————
2010-12-29$7.53$7.63$7.48$7.601,565,134—————
2010-12-28$7.58$7.58$7.48$7.501,395,489—————
2010-12-27$7.61$7.61$7.49$7.542,022,123—————
2010-12-23$7.63$7.65$7.60$7.601,804,708—————
2010-12-22$7.65$7.66$7.57$7.632,176,512—————
2010-12-21$7.61$7.68$7.60$7.611,906,060—————
2010-12-20$7.65$7.68$7.57$7.592,147,814—————
2010-12-17$7.63$7.74$7.59$7.643,668,448—————
2010-12-16$7.61$7.67$7.58$7.612,967,161—————
2010-12-15$7.68$7.70$7.58$7.592,697,618—————
2010-12-14$7.68$7.72$7.66$7.681,579,846—————
2010-12-13$7.70$7.71$7.60$7.702,103,858—————
2010-12-10$7.64$7.69$7.61$7.682,140,185—————
2010-12-09$7.61$7.64$7.53$7.632,707,971—————
2010-12-08$7.56$7.63$7.52$7.562,087,511—————
2010-12-07$7.57$7.60$7.52$7.552,676,366———$0.10—
2010-12-06$7.64$7.65$7.59$7.622,184,322—————
2010-12-03$7.55$7.67$7.54$7.642,214,110—————
2010-12-02$7.56$7.76$7.52$7.594,509,591—————
2010-12-01$7.53$7.58$7.48$7.532,522,886—————
2010-11-30$7.43$7.53$7.42$7.433,091,943—————
2010-11-29$7.50$7.52$7.37$7.502,479,476—————
2010-11-26$7.59$7.59$7.53$7.531,260,717—————
2010-11-24$7.65$7.70$7.55$7.622,087,693—————
2010-11-23$7.50$7.65$7.48$7.592,034,474—————
2010-11-22$7.58$7.62$7.52$7.582,850,734—————
2010-11-19$7.65$7.65$7.52$7.621,693,186—————
2010-11-18$7.70$7.71$7.60$7.641,621,985—————
2010-11-17$7.48$7.66$7.45$7.643,542,394—————
2010-11-16$7.50$7.54$7.41$7.442,196,855—————
2010-11-15$7.59$7.63$7.53$7.561,803,437—————
2010-11-12$7.57$7.66$7.55$7.582,110,942—————
2010-11-11$7.66$7.71$7.60$7.641,956,191—————
2010-11-10$7.48$7.76$7.48$7.753,423,424—————
2010-11-09$7.60$7.64$7.50$7.502,633,319—————
2010-11-08$7.78$7.78$7.54$7.602,811,502—————
2010-11-05$7.59$7.78$7.54$7.763,896,761—————
2010-11-04$7.48$7.60$7.46$7.593,160,601—————
2010-11-03$7.54$7.54$7.32$7.413,818,113—————
2010-11-02$7.38$7.54$7.31$7.545,059,395—————
2010-11-01$7.38$7.38$7.18$7.347,203,576—————
2010-10-29$7.26$7.38$7.18$7.378,188,937—————
2010-10-28$7.18$7.28$7.17$7.275,472,793—————
2010-10-27$7.36$7.37$7.17$7.187,621,696—————
2010-10-26$7.19$7.43$7.18$7.416,830,865—————
2010-10-25$7.09$7.29$7.07$7.226,367,337—————
2010-10-22$7.15$7.17$7.01$7.048,805,037—————
2010-10-21$7.64$7.74$7.11$7.1527,393,388—————
2010-10-20$8.01$8.16$7.99$8.123,943,077—————
2010-10-19$7.97$8.15$7.93$7.985,012,897—————
2010-10-18$7.99$8.04$7.90$8.044,925,895—————
2010-10-15$8.13$8.13$7.99$8.015,172,008—————
2010-10-14$8.13$8.28$8.06$8.082,775,538—————
2010-10-13$8.15$8.23$8.09$8.163,959,606—————
2010-10-12$7.77$8.16$7.77$8.107,152,174—————
2010-10-11$7.90$7.93$7.72$7.775,748,694—————
2010-10-08$7.91$7.93$7.67$7.896,614,358—————
2010-10-07$8.07$8.12$7.88$7.903,219,268—————
2010-10-06$8.12$8.13$8.01$8.022,960,259—————
2010-10-05$8.22$8.22$8.01$8.136,406,751—————
2010-10-04$8.24$8.28$8.07$8.154,704,665—————
2010-10-01$8.75$8.76$8.02$8.2811,453,977—————
2010-09-30$8.69$8.85$8.64$8.654,352,115—————
2010-09-29$8.66$8.72$8.54$8.632,875,073—————
2010-09-28$8.48$8.74$8.45$8.684,201,904—————
2010-09-27$8.62$8.62$8.41$8.422,588,456—————
2010-09-24$8.39$8.62$8.38$8.614,659,802—————
2010-09-23$8.24$8.43$8.23$8.312,515,984—————
2010-09-22$8.31$8.40$8.29$8.301,950,742—————
2010-09-21$8.45$8.46$8.32$8.342,658,566—————
2010-09-20$8.39$8.45$8.31$8.442,837,294—————
2010-09-17$8.39$8.41$8.32$8.383,994,116—————
2010-09-16$8.31$8.37$8.27$8.331,776,192—————
2010-09-15$8.31$8.38$8.26$8.341,971,629—————
2010-09-14$8.23$8.41$8.15$8.353,356,038———$0.10—
2010-09-13$8.25$8.36$8.21$8.352,834,932—————
2010-09-10$8.13$8.20$8.06$8.162,298,933—————
2010-09-09$8.18$8.18$8.05$8.101,547,516—————
2010-09-08$8.08$8.13$8.03$8.081,998,511—————
2010-09-07$8.20$8.20$8.03$8.042,233,000—————
2010-09-03$8.15$8.21$8.10$8.213,126,272—————
2010-09-02$8.09$8.18$8.00$8.084,507,593—————
2010-09-01$8.07$8.14$7.93$8.094,746,804—————
2010-08-31$7.92$8.03$7.91$7.983,980,857—————
2010-08-30$8.05$8.08$7.94$7.943,228,532—————
2010-08-27$8.07$8.11$7.93$8.092,927,202—————
2010-08-26$8.08$8.12$7.94$7.982,736,305—————
2010-08-25$7.93$8.08$7.92$8.035,774,122—————
2010-08-24$8.01$8.06$7.92$7.961,799,441—————
2010-08-23$8.19$8.19$8.07$8.081,763,478—————
2010-08-20$8.04$8.18$8.02$8.132,445,874—————
2010-08-19$8.14$8.15$8.06$8.081,928,582—————
2010-08-18$8.09$8.24$8.02$8.161,965,091—————
2010-08-17$8.13$8.15$8.05$8.092,202,849—————
2010-08-16$7.70$8.06$7.70$8.042,493,462—————
2010-08-13$7.75$7.86$7.74$7.751,217,851—————
2010-08-12$7.71$7.80$7.70$7.761,810,339—————
2010-08-11$7.96$7.98$7.78$7.782,088,601—————
2010-08-10$8.09$8.16$8.02$8.081,481,038—————
2010-08-09$8.16$8.19$8.11$8.151,850,117—————
2010-08-06$8.03$8.16$7.98$8.101,581,481—————
2010-08-05$8.08$8.16$8.07$8.091,509,554—————
2010-08-04$8.21$8.22$8.07$8.142,418,447—————
2010-08-03$8.35$8.42$8.15$8.152,897,414—————
2010-08-02$8.23$8.36$8.20$8.352,737,032—————
2010-07-30$8.09$8.19$7.99$8.131,728,604—————
2010-07-29$8.18$8.23$7.99$8.162,275,320—————
2010-07-28$8.24$8.24$8.11$8.141,404,933—————
2010-07-27$8.26$8.28$8.20$8.242,885,245—————
2010-07-26$8.15$8.29$8.14$8.232,890,512—————
2010-07-23$8.10$8.18$8.07$8.163,276,665—————
2010-07-22$7.82$8.11$7.82$8.104,676,876—————
2010-07-21$7.65$7.68$7.45$7.452,907,949—————
2010-07-20$7.23$7.60$7.19$7.593,772,523—————
2010-07-19$7.34$7.36$7.21$7.302,506,176—————
2010-07-16$7.59$7.61$7.30$7.312,316,188—————
2010-07-15$7.67$7.69$7.55$7.632,138,914—————
2010-07-14$7.69$7.72$7.60$7.651,442,350—————
2010-07-13$7.56$7.74$7.55$7.711,966,544—————
2010-07-12$7.49$7.50$7.39$7.471,486,850—————
2010-07-09$7.37$7.52$7.35$7.521,293,229—————
2010-07-08$7.37$7.45$7.29$7.381,586,022—————
2010-07-07$7.07$7.33$7.07$7.322,724,863—————
2010-07-06$7.15$7.23$7.00$7.062,699,434—————
2010-07-02$7.09$7.15$7.02$7.061,986,160—————
2010-07-01$7.14$7.17$6.94$7.064,440,571—————
2010-06-30$7.08$7.30$7.07$7.153,779,244—————
2010-06-29$7.32$7.33$7.07$7.114,676,512—————
2010-06-28$7.40$7.46$7.37$7.411,559,140—————
2010-06-25$7.27$7.41$7.22$7.414,341,944—————
2010-06-24$7.38$7.42$7.25$7.264,060,412—————
2010-06-23$7.50$7.52$7.38$7.422,432,251—————
2010-06-22$7.48$7.63$7.48$7.502,192,677—————
2010-06-21$7.60$7.64$7.45$7.471,754,578—————
2010-06-18$7.62$7.62$7.45$7.533,702,958—————
2010-06-17$7.54$7.62$7.46$7.612,957,353—————
2010-06-16$7.61$7.64$7.52$7.562,418,084—————
2010-06-15$7.63$7.69$7.54$7.672,309,649—————
2010-06-14$7.55$7.64$7.44$7.552,834,569———$0.10—
2010-06-11$7.39$7.52$7.39$7.523,059,794—————
2010-06-10$7.53$7.55$7.37$7.473,972,320—————
2010-06-09$7.55$7.60$7.39$7.413,930,544—————
2010-06-08$7.45$7.52$7.38$7.494,699,943—————
2010-06-07$7.57$7.63$7.44$7.453,920,918—————
2010-06-04$7.59$7.69$7.51$7.524,509,228—————
2010-06-03$7.83$7.83$7.73$7.762,607,346—————
2010-06-02$7.75$7.81$7.62$7.793,235,615—————
2010-06-01$7.88$7.94$7.69$7.702,869,806—————
2010-05-28$7.98$8.02$7.88$7.943,433,232—————
2010-05-27$7.86$8.01$7.76$7.992,656,750—————
2010-05-26$7.84$7.90$7.70$7.753,245,060—————
2010-05-25$7.62$7.83$7.54$7.814,241,501—————
2010-05-24$7.81$7.94$7.75$7.763,320,620—————
2010-05-21$7.64$7.86$7.58$7.825,258,465—————
2010-05-20$7.89$7.99$7.74$7.746,165,724—————
2010-05-19$8.08$8.18$7.93$8.053,083,952—————
2010-05-18$8.26$8.35$8.05$8.082,904,861—————
2010-05-17$8.09$8.19$7.99$8.172,468,760—————
2010-05-14$8.24$8.33$8.04$8.083,235,434—————
2010-05-13$8.31$8.49$8.26$8.293,209,642—————
2010-05-12$8.25$8.34$8.19$8.342,988,231—————
2010-05-11$8.08$8.30$8.02$8.212,998,039—————
2010-05-10$8.11$8.16$8.01$8.153,304,636—————
2010-05-07$7.98$8.08$7.81$7.834,895,017—————
2010-05-06$8.20$8.63$7.75$7.9711,845,760—————
2010-05-05$8.32$8.43$8.19$8.213,374,565—————
2010-05-04$8.35$8.42$8.26$8.324,197,545—————
2010-05-03$8.43$8.48$8.36$8.452,433,160—————
2010-04-30$8.57$8.58$8.34$8.363,684,976—————
2010-04-29$8.61$8.63$8.40$8.554,236,233—————
2010-04-28$8.41$8.61$8.33$8.574,139,423—————
2010-04-27$8.56$8.64$8.29$8.315,000,364—————
2010-04-26$8.55$8.72$8.47$8.614,298,897—————
2010-04-23$8.39$8.50$8.26$8.504,900,103—————
2010-04-22$8.51$8.56$8.32$8.366,544,792—————
2010-04-21$8.53$8.61$8.47$8.534,058,596—————
2010-04-20$8.42$8.52$8.34$8.514,548,642—————
2010-04-19$8.10$8.30$8.07$8.285,598,301—————
2010-04-16$8.20$8.22$8.09$8.124,041,159—————
2010-04-15$8.15$8.24$8.13$8.203,127,907—————
2010-04-14$8.12$8.18$8.09$8.153,851,171—————
2010-04-13$8.09$8.13$8.01$8.082,421,898—————
2010-04-12$8.07$8.12$7.99$8.122,836,385—————
2010-04-09$7.99$8.08$7.91$8.052,661,836—————
2010-04-08$8.00$8.03$7.87$7.993,725,844—————
2010-04-07$8.20$8.21$8.03$8.044,423,134—————
2010-04-06$8.20$8.26$8.18$8.203,586,894—————
2010-04-05$8.10$8.30$8.10$8.245,410,492—————
2010-04-01$8.20$8.24$8.09$8.132,755,922—————
2010-03-31$8.08$8.21$8.04$8.164,473,446—————
2010-03-30$8.14$8.18$8.07$8.092,524,339—————
2010-03-29$8.20$8.23$8.12$8.142,149,267—————
2010-03-26$8.16$8.25$8.13$8.152,795,155—————
2010-03-25$8.23$8.27$8.12$8.123,610,870—————
2010-03-24$8.26$8.27$8.13$8.163,326,250—————
2010-03-23$8.23$8.29$8.12$8.295,019,981—————
2010-03-22$8.08$8.23$8.02$8.234,113,631—————
2010-03-19$8.10$8.28$8.04$8.104,062,955—————
2010-03-18$8.09$8.27$8.09$8.224,672,698—————
2010-03-17$7.86$8.14$7.84$8.124,451,105—————
2010-03-16$7.63$7.86$7.60$7.843,285,201—————
2010-03-15$7.58$7.63$7.52$7.633,554,745———$0.08—
2010-03-12$7.75$7.76$7.59$7.635,220,504—————
2010-03-11$7.78$7.82$7.73$7.742,840,745—————
2010-03-10$7.82$7.89$7.75$7.823,933,087—————
2010-03-09$7.92$7.95$7.81$7.854,952,413—————
2010-03-08$7.95$8.01$7.91$7.932,191,587—————
2010-03-05$7.96$7.98$7.91$7.972,006,321—————
2010-03-04$8.01$8.02$7.90$7.931,949,107—————
2010-03-03$7.91$8.01$7.87$7.972,636,952—————
2010-03-02$7.79$7.91$7.79$7.904,663,435—————
2010-03-01$7.85$7.89$7.80$7.812,764,822—————
2010-02-26$7.93$7.94$7.83$7.852,808,051—————
2010-02-25$7.79$7.92$7.77$7.881,907,513—————
2010-02-24$7.83$7.92$7.81$7.912,087,511—————
2010-02-23$7.94$7.97$7.85$7.852,724,681—————
2010-02-22$8.01$8.01$7.88$7.962,590,999—————
2010-02-19$7.88$7.98$7.82$7.971,860,288—————
2010-02-18$7.78$7.88$7.75$7.872,276,773—————
2010-02-17$7.72$7.78$7.71$7.762,201,940—————
2010-02-16$7.64$7.72$7.58$7.712,469,668—————
2010-02-12$7.52$7.64$7.45$7.604,948,781—————
2010-02-11$7.46$7.56$7.36$7.543,123,366—————
2010-02-10$7.39$7.49$7.34$7.482,183,414—————
2010-02-09$7.42$7.42$7.29$7.394,048,606—————
2010-02-08$7.41$7.42$7.31$7.324,125,074—————
2010-02-05$7.24$7.41$7.22$7.405,985,907—————
2010-02-04$7.28$7.37$7.18$7.237,248,621—————
2010-02-03$7.15$7.41$7.09$7.376,391,494—————
2010-02-02$7.04$7.23$7.01$7.173,892,220—————
2010-02-01$7.14$7.17$7.01$7.056,357,710—————
2010-01-29$7.18$7.26$7.10$7.104,322,691—————
2010-01-28$7.29$7.29$7.15$7.153,393,636—————
2010-01-27$7.17$7.30$7.15$7.304,145,053—————
2010-01-26$7.14$7.30$7.14$7.213,217,815—————
2010-01-25$7.21$7.28$7.15$7.183,479,912—————
2010-01-22$7.32$7.37$7.11$7.146,761,481—————
2010-01-21$7.36$7.44$7.31$7.334,886,299—————
2010-01-20$7.34$7.40$7.29$7.374,142,329—————
2010-01-19$7.40$7.44$7.35$7.423,787,781—————
2010-01-15$7.44$7.44$7.29$7.385,572,328—————
2010-01-14$7.43$7.46$7.34$7.434,658,712—————
2010-01-13$7.32$7.49$7.29$7.477,050,096—————
2010-01-12$7.26$7.32$7.18$7.296,572,401—————
2010-01-11$7.29$7.34$7.21$7.293,462,657—————
2010-01-08$7.18$7.29$7.17$7.234,218,615—————
2010-01-07$7.29$7.42$7.15$7.235,697,291—————
2010-01-06$7.18$7.38$7.18$7.367,503,453—————
2010-01-05$7.23$7.34$7.13$7.2014,434,216—————
2010-01-04$7.48$7.61$7.42$7.497,404,644—————
2009-12-31$7.54$7.59$7.41$7.412,535,419—————
2009-12-30$7.49$7.57$7.44$7.492,094,232—————
2009-12-29$7.54$7.57$7.50$7.531,989,066—————
2009-12-28$7.58$7.58$7.48$7.552,994,043—————
2009-12-24$7.48$7.53$7.42$7.531,214,037—————
2009-12-23$7.58$7.61$7.42$7.442,506,176—————
2009-12-22$7.59$7.63$7.49$7.542,693,985—————
2009-12-21$7.57$7.60$7.49$7.572,737,214—————
2009-12-18$7.55$7.64$7.45$7.513,335,332—————
2009-12-17$7.56$7.68$7.52$7.564,448,018—————
2009-12-16$7.68$7.68$7.54$7.593,141,348—————
2009-12-15$7.71$7.80$7.56$7.582,021,760———$0.08—
2009-12-14$7.71$7.83$7.66$7.824,994,915—————
2009-12-11$7.57$7.67$7.53$7.672,172,334—————
2009-12-10$7.39$7.58$7.34$7.513,927,093—————
2009-12-09$7.32$7.39$7.29$7.333,661,545—————
2009-12-08$7.48$7.50$7.29$7.294,011,008—————
2009-12-07$7.48$7.56$7.41$7.543,159,693—————
2009-12-04$7.67$7.70$7.41$7.484,596,049—————
2009-12-03$7.76$7.77$7.52$7.542,292,939—————
2009-12-02$7.74$7.85$7.70$7.754,035,892—————
2009-12-01$7.68$7.79$7.64$7.772,594,087—————
2009-11-30$7.50$7.67$7.46$7.653,698,417—————
2009-11-27$7.53$7.63$7.49$7.531,712,075—————
2009-11-25$7.86$7.88$7.69$7.711,573,308—————
2009-11-24$7.76$7.79$7.65$7.792,411,727—————
2009-11-23$7.71$7.75$7.67$7.742,650,575—————
2009-11-20$7.54$7.66$7.52$7.592,988,412—————
2009-11-19$7.60$7.64$7.49$7.552,498,366—————
2009-11-18$7.65$7.70$7.61$7.652,270,961—————
2009-11-17$7.86$7.86$7.65$7.662,924,659—————
2009-11-16$7.80$7.88$7.72$7.832,706,518—————
2009-11-13$7.70$7.74$7.64$7.712,596,448—————
2009-11-12$7.74$7.84$7.67$7.693,061,792—————
2009-11-11$7.72$7.86$7.71$7.763,724,754—————
2009-11-10$7.56$7.69$7.53$7.664,871,950—————
2009-11-09$7.48$7.60$7.43$7.584,457,644—————
2009-11-06$7.35$7.45$7.22$7.424,412,054—————
2009-11-05$7.54$7.54$7.38$7.445,226,861—————
2009-11-04$7.59$7.60$7.43$7.455,425,386—————
2009-11-03$7.53$7.57$7.49$7.525,364,721—————
2009-11-02$7.46$7.59$7.41$7.535,034,330—————
2009-10-30$7.62$7.67$7.47$7.478,240,339—————
2009-10-29$7.55$7.72$7.49$7.718,453,032—————
2009-10-28$7.63$7.76$7.46$7.484,941,334—————
2009-10-27$7.71$7.78$7.59$7.688,981,948—————
2009-10-26$8.08$8.25$7.63$7.6714,732,276—————
2009-10-23$8.44$8.48$7.93$8.0510,436,285—————
2009-10-22$8.64$8.64$8.21$8.4314,423,136—————
2009-10-21$8.69$8.93$8.57$8.649,425,859—————
2009-10-20$8.74$8.81$8.49$8.744,727,551—————
2009-10-19$8.68$8.80$8.63$8.702,332,535—————
2009-10-16$8.72$8.73$8.50$8.654,374,819—————
2009-10-15$8.70$8.79$8.64$8.783,355,312—————
2009-10-14$8.88$8.92$8.62$8.797,872,713—————
2009-10-13$8.98$9.02$8.85$8.873,443,767—————
2009-10-12$9.03$9.10$8.88$8.973,531,678—————
2009-10-09$8.87$9.06$8.81$9.024,968,215—————
2009-10-08$9.36$9.36$8.81$8.8911,381,868—————
2009-10-07$8.90$9.23$8.87$9.237,817,315—————
2009-10-06$8.89$9.07$8.70$8.949,184,832—————
2009-10-05$8.61$8.79$8.42$8.797,602,443—————
2009-10-02$8.35$8.74$8.27$8.579,515,223—————
2009-10-01$8.33$8.50$8.18$8.418,963,966—————
2009-09-30$8.56$8.57$8.18$8.304,976,934—————
2009-09-29$8.36$8.61$8.31$8.524,020,090—————
2009-09-28$8.20$8.39$8.19$8.364,029,716—————
2009-09-25$8.05$8.25$8.04$8.173,095,031—————
2009-09-24$8.39$8.42$8.02$8.095,063,936—————
2009-09-23$8.52$8.53$8.28$8.305,162,926—————
2009-09-22$8.75$8.75$8.48$8.522,440,243—————
2009-09-21$8.65$8.77$8.63$8.653,547,843—————
2009-09-18$8.91$9.06$8.73$8.745,479,695—————
2009-09-17$8.77$9.23$8.72$8.837,443,332—————
2009-09-16$8.48$8.80$8.38$8.777,052,094—————
2009-09-15$8.47$8.59$8.42$8.474,435,485—————
2009-09-14$8.29$8.46$8.26$8.453,878,234———$0.08—
2009-09-11$8.57$8.57$8.36$8.403,714,946—————
2009-09-10$8.29$8.52$8.15$8.454,430,944—————
2009-09-09$8.24$8.37$8.19$8.273,854,803—————
2009-09-08$8.20$8.35$8.19$8.284,330,501—————
2009-09-04$8.12$8.20$8.03$8.202,013,950—————
2009-09-03$8.04$8.11$7.92$8.113,183,850—————
2009-09-02$8.04$8.18$7.97$7.993,975,408—————
2009-09-01$8.19$8.42$8.07$8.094,636,371—————
2009-08-31$8.23$8.29$8.17$8.273,963,783—————
2009-08-28$8.45$8.50$8.23$8.303,277,028—————
2009-08-27$8.43$8.43$8.23$8.343,659,729—————
2009-08-26$8.57$8.69$8.39$8.433,310,448—————
2009-08-25$8.35$8.64$8.32$8.574,336,313—————
2009-08-24$8.35$8.45$8.27$8.323,233,617—————
2009-08-21$8.25$8.35$8.21$8.273,561,466—————
2009-08-20$8.12$8.16$7.98$8.162,769,363—————
2009-08-19$7.84$8.09$7.83$8.053,452,122—————
2009-08-18$8.18$8.19$7.91$7.975,606,656—————
2009-08-17$8.18$8.27$8.12$8.153,190,207—————
2009-08-14$8.34$8.36$8.26$8.352,622,058—————
2009-08-13$8.29$8.34$8.12$8.322,462,402—————
2009-08-12$7.96$8.34$7.91$8.213,019,109—————
2009-08-11$8.15$8.15$7.92$7.973,795,046—————
2009-08-10$8.32$8.42$8.11$8.203,073,780—————
2009-08-07$8.40$8.51$8.29$8.365,527,464—————
2009-08-06$8.35$8.40$8.10$8.295,062,846—————
2009-08-05$8.43$8.52$8.19$8.296,089,983—————
2009-08-04$8.23$8.46$8.21$8.447,557,216—————
2009-08-03$7.98$8.30$7.93$8.2610,660,603—————
2009-07-31$7.85$7.99$7.80$7.905,363,994—————
2009-07-30$7.72$7.86$7.71$7.839,110,181—————
2009-07-29$7.46$7.66$7.45$7.636,887,898—————
2009-07-28$7.65$7.65$7.20$7.548,843,180—————
2009-07-27$7.49$7.63$7.35$7.457,810,050—————
2009-07-24$7.55$7.63$7.41$7.503,629,578—————
2009-07-23$7.47$7.64$7.36$7.634,489,793—————
2009-07-22$7.09$7.56$7.09$7.445,792,286—————
2009-07-21$7.34$7.42$7.03$7.113,914,016—————
2009-07-20$7.30$7.39$7.16$7.232,712,875—————
2009-07-17$7.34$7.40$7.20$7.283,560,194—————
2009-07-16$7.36$7.44$7.20$7.313,388,006—————
2009-07-15$7.37$7.49$7.31$7.385,609,562—————
2009-07-14$7.64$7.67$7.29$7.314,168,847—————
2009-07-13$7.12$7.65$7.12$7.637,644,037—————
2009-07-10$7.12$7.18$6.98$7.113,468,106—————
2009-07-09$7.26$7.32$7.06$7.134,609,853—————
2009-07-08$7.01$7.18$6.98$7.148,910,203—————
2009-07-07$7.31$7.31$6.85$6.9910,156,570—————
2009-07-06$7.22$7.39$7.22$7.325,261,371—————
2009-07-02$7.61$7.67$7.24$7.264,920,991—————
2009-07-01$7.48$7.77$7.38$7.677,102,406—————
2009-06-30$7.58$7.65$7.35$7.454,705,029—————
2009-06-29$7.50$7.59$7.36$7.555,224,318—————
2009-06-26$7.29$7.63$7.22$7.529,702,487—————
2009-06-25$7.17$7.21$6.88$7.199,787,673—————
2009-06-24$7.39$7.39$7.16$7.277,517,620—————
2009-06-23$7.14$7.39$7.08$7.377,940,462—————
2009-06-22$7.38$7.38$7.13$7.146,350,626—————
2009-06-19$7.26$7.44$7.16$7.4210,098,811—————
2009-06-18$6.89$6.93$6.77$6.894,749,710—————
2009-06-17$6.82$6.94$6.59$6.8711,987,979—————
2009-06-16$7.29$7.29$6.83$6.8512,150,904—————
2009-06-15$7.35$7.41$7.18$7.265,214,328—————
2009-06-12$7.17$7.39$7.11$7.366,566,588———$0.08—
2009-06-11$7.29$7.36$7.15$7.217,154,898—————
2009-06-10$7.28$7.36$7.07$7.2110,134,593—————
2009-06-09$7.28$7.39$7.18$7.247,405,916—————
2009-06-08$7.05$7.31$7.04$7.284,371,005—————
2009-06-05$7.32$7.53$6.94$7.1710,495,861—————
2009-06-04$7.59$7.60$7.23$7.3111,009,702—————
2009-06-03$7.76$7.79$7.55$7.595,810,449—————
2009-06-02$7.70$7.98$7.63$7.855,428,656—————
2009-06-01$7.69$7.80$7.45$7.697,486,379—————
2009-05-29$7.22$7.67$7.18$7.6710,189,991—————
2009-05-28$7.27$7.49$7.00$7.1814,854,697—————
2009-05-27$7.84$7.84$7.21$7.2611,122,859—————
2009-05-26$7.60$7.61$7.30$7.4816,812,522—————
2009-05-22$8.03$8.04$7.49$7.648,679,347—————
2009-05-21$8.18$8.24$7.84$7.879,438,574—————
2009-05-20$8.29$8.60$8.20$8.246,439,082—————
2009-05-19$8.34$8.40$8.12$8.156,277,973—————
2009-05-18$8.36$8.43$7.99$8.367,892,693—————
2009-05-15$8.45$8.45$8.19$8.266,371,696—————
2009-05-14$8.13$8.71$8.10$8.478,423,970—————
2009-05-13$8.36$8.56$8.09$8.157,782,986—————
2009-05-12$8.47$8.62$8.26$8.436,819,422—————
2009-05-11$8.27$8.73$8.07$8.427,329,448—————
2009-05-08$8.56$8.56$8.29$8.409,731,730—————
2009-05-07$9.04$9.04$8.26$8.3412,587,368—————
2009-05-06$9.21$9.21$8.74$8.9310,756,868—————
2009-05-05$9.15$9.43$8.94$9.098,622,314—————
2009-05-04$9.42$9.46$8.67$9.3019,232,967—————
2009-05-01$9.99$10.11$9.20$9.347,226,825—————
2009-04-30$10.14$10.30$9.56$9.9811,101,790—————
2009-04-29$10.61$10.74$9.88$10.0610,308,416—————
2009-04-28$10.46$11.31$10.46$10.678,565,463—————
2009-04-27$10.28$10.84$10.23$10.498,278,300—————
2009-04-24$10.85$10.97$10.31$10.419,009,374—————
2009-04-23$11.17$11.17$10.41$10.814,311,611—————
2009-04-22$11.00$11.33$10.77$10.846,368,426—————
2009-04-21$10.38$11.20$10.34$11.176,878,816—————
2009-04-20$10.65$11.22$10.23$10.497,008,865—————
2009-04-17$10.75$10.97$10.23$10.8412,018,311—————
2009-04-16$10.75$10.87$10.43$10.728,253,598—————
2009-04-15$10.32$10.68$10.12$10.4725,013,991—————
2009-04-14$12.02$12.02$10.48$10.6311,481,767—————
2009-04-13$12.52$12.54$12.02$12.445,697,836—————
2009-04-09$11.12$12.58$11.01$12.5712,660,203—————
2009-04-08$10.59$11.04$10.39$10.814,691,043—————
2009-04-07$10.71$10.84$10.47$10.473,669,901—————
2009-04-06$11.29$11.36$10.61$10.886,280,697—————
2009-04-03$11.31$11.51$10.99$11.505,300,968—————
2009-04-02$11.42$11.56$11.10$11.298,143,710—————
2009-04-01$10.48$11.13$10.42$11.047,253,162—————
2009-03-31$10.31$10.81$10.16$10.745,826,069—————
2009-03-30$10.16$10.64$10.00$10.305,528,917—————
2009-03-27$10.75$10.86$10.33$10.406,460,151—————
2009-03-26$11.23$11.24$10.80$11.017,915,942—————
2009-03-25$10.85$11.29$10.63$11.198,837,368—————
2009-03-24$10.65$11.64$10.63$10.739,841,981—————
2009-03-23$11.01$11.19$10.57$11.179,048,789—————
2009-03-20$10.71$10.93$10.52$10.539,439,845—————
2009-03-19$10.65$11.17$10.52$10.5912,655,299—————
2009-03-18$9.82$10.82$9.57$10.4813,572,729—————
2009-03-17$9.02$9.79$9.02$9.795,414,307—————
2009-03-16$9.66$9.66$9.11$9.195,858,218—————
2009-03-13$9.19$9.72$9.00$9.615,623,367———$0.08—
2009-03-12$8.47$9.21$8.11$9.135,995,533—————
2009-03-11$8.91$8.91$8.16$8.526,242,373—————
2009-03-10$8.29$8.86$7.82$8.858,841,545—————
2009-03-09$8.18$8.41$7.97$8.045,099,355—————
2009-03-06$8.41$8.63$8.09$8.328,477,915—————
2009-03-05$8.54$9.07$8.20$8.286,345,722—————
2009-03-04$8.88$9.03$8.26$8.797,043,376—————
2009-03-03$9.21$9.21$8.56$8.686,317,932—————
2009-03-02$8.84$9.35$8.79$8.988,173,861—————
2009-02-27$9.35$9.51$9.06$9.126,777,464—————
2009-02-26$10.09$10.21$9.46$9.625,834,061—————
2009-02-25$10.18$10.18$9.33$9.776,538,435—————
2009-02-24$9.68$10.36$9.54$10.248,576,542—————
2009-02-23$10.10$10.10$9.56$9.596,058,015—————
2009-02-20$9.83$10.24$9.55$9.979,687,775—————
2009-02-19$10.36$10.75$10.09$10.177,423,716—————
2009-02-18$9.68$10.67$9.59$10.2310,112,797—————
2009-02-17$9.40$9.96$9.40$9.627,157,441—————
2009-02-13$9.85$10.44$9.85$10.226,195,511—————
2009-02-12$9.48$10.16$9.48$10.048,155,335—————
2009-02-11$10.39$10.39$9.37$9.869,534,113—————
2009-02-10$10.72$10.78$10.23$10.298,856,257—————
2009-02-09$10.55$11.25$10.46$10.879,264,751—————
2009-02-06$10.04$10.55$9.66$10.5010,375,983—————
2009-02-05$9.43$10.14$9.38$9.948,275,576—————
2009-02-04$8.89$9.91$8.64$9.5013,916,743—————
2009-02-03$8.82$9.19$8.73$8.807,026,484—————
2009-02-02$7.97$8.87$7.91$8.807,180,872—————
2009-01-30$8.08$8.35$7.97$8.055,661,691—————
2009-01-29$8.53$8.53$7.98$7.995,196,165—————
2009-01-28$9.28$9.28$8.26$8.5311,010,065—————
2009-01-27$8.53$9.08$8.30$9.015,132,593—————
2009-01-26$8.11$8.78$8.11$8.596,449,980—————
2009-01-23$8.22$8.53$8.08$8.246,801,803—————
2009-01-22$8.95$8.95$8.26$8.325,370,170—————
2009-01-21$8.91$9.16$8.40$9.018,652,647—————
2009-01-20$9.44$10.12$8.84$8.907,052,276—————
2009-01-16$9.77$10.01$9.28$9.625,944,313—————
2009-01-15$9.28$9.80$9.01$9.499,875,765—————
2009-01-14$9.33$9.54$8.88$9.307,581,010—————
2009-01-13$9.24$9.68$8.96$9.477,431,889—————
2009-01-12$9.03$9.36$9.03$9.265,338,021—————
2009-01-09$9.48$9.61$8.94$9.015,230,675—————
2009-01-08$9.23$9.59$8.76$9.497,323,273—————
2009-01-07$9.08$9.38$8.90$9.087,709,970—————
2009-01-06$9.94$9.94$8.94$9.2110,874,022—————
2009-01-05$9.71$9.91$9.40$9.876,026,229—————
2009-01-02$9.75$9.86$9.31$9.774,498,512—————
2008-12-31$9.57$10.19$9.51$9.776,209,497—————
2008-12-30$9.45$9.64$9.22$9.645,217,598—————
2008-12-29$9.56$9.78$9.01$9.454,124,710—————
2008-12-26$9.24$9.60$9.08$9.563,504,069—————
2008-12-24$8.97$9.28$8.81$9.242,624,783—————
2008-12-23$9.04$9.34$8.58$9.016,910,057—————
2008-12-22$8.86$9.11$8.54$9.0011,625,620—————
2008-12-19$8.84$8.98$8.57$8.678,017,475—————
2008-12-18$8.90$8.92$8.42$8.836,781,279—————
2008-12-17$7.82$9.00$7.74$8.5510,976,463—————
2008-12-16$7.45$8.16$7.17$8.088,026,557—————
2008-12-15$7.60$7.60$6.89$7.142,532,876———$0.08—
2008-12-12$6.79$7.70$6.47$7.684,375,001—————
2008-12-11$7.15$7.51$6.81$6.894,997,277—————
2008-12-10$7.33$7.65$6.34$7.3312,442,970—————
2008-12-09$7.86$7.99$7.27$7.294,716,835—————
2008-12-08$7.69$8.14$7.58$7.887,788,799—————
2008-12-05$7.29$7.67$7.06$7.585,947,582—————
2008-12-04$7.19$7.92$6.89$7.468,095,941—————
2008-12-03$6.44$7.33$6.44$7.2811,936,395—————
2008-12-02$5.79$6.71$5.57$6.547,161,619—————
2008-12-01$6.72$6.72$5.80$5.906,896,253—————
2008-11-28$6.72$6.87$6.44$6.792,871,622—————
2008-11-26$5.82$7.19$5.78$6.8214,438,393—————
2008-11-25$4.64$5.66$4.28$5.6111,130,851—————
2008-11-24$4.76$4.80$4.02$4.607,832,027—————
2008-11-21$3.94$4.15$3.67$4.077,714,511—————
2008-11-20$4.45$4.48$3.83$3.889,035,166—————
2008-11-19$5.12$5.17$4.52$4.557,392,112—————
2008-11-18$4.98$5.27$4.85$5.163,994,843—————
2008-11-17$5.20$5.36$4.92$4.963,648,468—————
2008-11-14$5.60$5.68$5.07$5.213,945,438—————
2008-11-13$5.02$5.67$4.82$5.677,017,765—————
2008-11-12$5.32$5.35$4.93$5.005,178,002—————
2008-11-11$5.52$5.65$5.18$5.384,135,790—————
2008-11-10$6.24$6.44$5.47$5.565,403,772—————
2008-11-07$5.22$6.27$5.11$6.1816,442,898—————
2008-11-06$4.67$4.79$4.45$4.604,015,185—————
2008-11-05$4.58$5.09$4.56$4.686,252,544—————
2008-11-04$4.64$4.69$4.52$4.613,975,953—————
2008-11-03$4.91$4.91$4.56$4.603,086,313—————
2008-10-31$4.68$4.99$4.66$4.964,698,490—————
2008-10-30$4.92$5.04$4.73$4.965,904,353—————
2008-10-29$4.30$4.98$4.19$4.889,864,867—————
2008-10-28$4.02$4.34$3.95$4.3213,325,526—————
2008-10-27$4.28$4.33$3.89$3.902,696,346—————
2008-10-24$4.23$4.50$4.23$4.343,752,362—————
2008-10-23$4.84$4.88$4.14$4.655,873,839—————
2008-10-22$5.23$5.36$4.82$4.974,129,978—————
2008-10-21$5.31$5.52$5.30$5.352,245,896—————
2008-10-20$5.09$5.37$5.06$5.363,152,609—————
2008-10-17$5.01$5.40$4.93$5.064,982,928—————
2008-10-16$5.28$5.37$4.44$5.078,421,064—————
2008-10-15$5.94$6.02$5.20$5.242,990,955—————
2008-10-14$6.67$6.90$5.87$6.003,257,593—————
2008-10-13$5.99$6.56$5.99$6.512,721,775—————
2008-10-10$5.89$6.06$4.62$5.814,859,780—————
2008-10-09$7.00$7.11$5.87$5.984,543,193—————
2008-10-08$6.23$7.49$6.11$7.003,774,703—————
2008-10-07$6.76$8.23$6.64$6.641,729,875—————
2008-10-06$7.16$7.44$6.28$6.742,526,882—————
2008-10-03$7.54$8.03$6.92$7.292,531,605—————
2008-10-02$8.25$8.26$7.44$7.461,630,704—————
2008-10-01$7.92$8.62$7.67$8.251,679,381—————
2008-09-30$7.60$8.26$7.42$8.092,329,265—————
2008-09-29$8.15$8.25$6.60$7.043,090,309—————
2008-09-26$8.09$8.26$7.98$8.261,444,348—————
2008-09-25$8.15$8.78$7.91$8.202,316,914—————
2008-09-24$8.46$8.73$8.01$8.141,819,966—————
2008-09-23$8.56$8.79$8.35$8.441,897,886—————
2008-09-22$8.92$9.61$8.40$8.452,859,634—————
2008-09-19$8.85$10.01$8.69$9.156,595,468—————
2008-09-18$8.35$8.79$8.23$8.6910,142,221—————
2008-09-17$8.53$8.62$7.44$8.267,492,191—————
2008-09-16$8.04$8.67$7.83$8.657,772,997—————
2008-09-15$8.25$8.63$7.50$8.166,236,742—————
2008-09-12$8.09$8.57$8.09$8.328,209,643———$0.17—
2008-09-11$7.89$8.69$7.56$8.528,918,739—————
2008-09-10$8.31$8.71$8.04$8.597,221,558—————
2008-09-09$8.95$9.04$8.23$8.268,764,533—————
2008-09-08$8.61$9.06$8.59$8.909,723,012—————
2008-09-05$8.06$8.39$7.93$8.394,299,805—————
2008-09-04$8.27$8.36$8.10$8.124,167,031—————
2008-09-03$8.24$8.46$8.13$8.354,909,003—————
2008-09-02$7.81$8.25$7.78$8.244,178,292—————
2008-08-29$7.86$7.93$7.72$7.723,232,164—————
2008-08-28$7.70$7.88$7.57$7.883,595,976—————
2008-08-27$7.28$7.69$7.26$7.672,727,950—————
2008-08-26$7.23$7.34$7.15$7.341,912,054—————
2008-08-25$7.20$7.34$7.16$7.221,556,416—————
2008-08-22$7.28$7.37$7.04$7.312,280,224—————
2008-08-21$7.16$7.30$7.10$7.221,902,790—————
2008-08-20$7.10$7.26$6.87$7.234,206,264—————
2008-08-19$7.38$7.42$7.06$7.083,670,264—————
2008-08-18$7.42$7.49$7.26$7.443,504,251—————
2008-08-15$7.36$7.54$7.31$7.432,600,989—————
2008-08-14$7.10$7.41$7.10$7.332,683,269—————
2008-08-13$7.22$7.28$6.98$7.152,910,129—————
2008-08-12$7.42$7.49$7.21$7.253,673,533—————
2008-08-11$7.34$7.56$7.27$7.444,056,416—————
2008-08-08$7.02$7.34$6.98$7.334,013,369—————
2008-08-07$7.59$7.65$7.07$7.144,784,039—————
2008-08-06$7.70$7.77$7.54$7.692,975,880—————
2008-08-05$7.41$7.75$7.29$7.723,245,242—————
2008-08-04$7.46$7.54$7.23$7.343,415,977—————
2008-08-01$7.45$7.54$7.12$7.443,031,278—————
2008-07-31$7.17$7.53$7.10$7.364,478,714—————
2008-07-30$7.12$7.19$6.81$7.055,409,221—————
2008-07-29$6.90$7.09$6.77$7.074,543,012—————
2008-07-28$6.81$7.02$6.74$6.885,300,241—————
2008-07-25$7.04$7.28$6.77$6.845,401,229—————
2008-07-24$7.67$7.84$6.62$7.0110,708,372—————
2008-07-23$7.76$8.19$7.66$7.945,902,174—————
2008-07-22$7.33$7.81$7.06$7.786,971,812—————
2008-07-21$7.71$7.75$7.37$7.423,686,974—————
2008-07-18$7.48$7.78$7.35$7.743,943,440—————
2008-07-17$7.15$7.56$7.12$7.477,430,073—————
2008-07-16$6.74$7.14$6.57$7.107,495,461—————
2008-07-15$6.90$7.02$6.66$6.734,866,319—————
2008-07-14$7.26$7.48$6.94$6.954,064,953—————
2008-07-11$7.02$7.69$6.94$7.265,210,332—————
2008-07-10$7.63$7.72$7.22$7.315,814,808—————
2008-07-09$7.90$7.99$7.56$7.603,693,876—————
2008-07-08$7.28$7.93$7.17$7.925,746,514—————
2008-07-07$7.31$7.43$7.13$7.264,935,340—————
2008-07-03$7.51$7.54$7.22$7.262,277,863—————
2008-07-02$7.18$7.67$7.14$7.496,406,024—————
2008-07-01$6.88$7.28$6.79$7.167,235,907—————
2008-06-30$6.99$7.09$6.92$6.944,850,699—————
2008-06-27$7.29$7.33$7.01$7.056,563,319—————
2008-06-26$7.45$7.54$7.36$7.384,641,094—————
2008-06-25$7.50$7.67$7.46$7.524,611,124—————
2008-06-24$7.47$7.63$7.36$7.474,784,947—————
2008-06-23$7.82$7.82$7.50$7.523,953,430—————
2008-06-20$7.82$7.95$7.70$7.804,303,801—————
2008-06-19$7.71$7.90$7.66$7.875,769,945—————
2008-06-18$7.64$7.82$7.56$7.725,316,770—————
2008-06-17$7.73$7.79$7.62$7.705,402,682—————
2008-06-16$7.66$7.76$7.60$7.694,901,374—————
2008-06-13$7.83$7.89$7.46$7.726,637,425—————
2008-06-12$8.19$8.20$7.74$7.795,171,645—————
2008-06-11$8.21$8.37$7.94$8.084,884,301———$0.17—
2008-06-10$8.14$8.46$8.09$8.345,131,867—————
2008-06-09$8.61$8.73$8.14$8.215,676,767—————
2008-06-06$8.94$9.01$8.64$8.644,662,708—————
2008-06-05$8.81$9.47$8.70$9.035,500,764—————
2008-06-04$8.94$9.01$8.75$8.807,439,881—————
2008-06-03$9.16$9.25$8.81$8.946,420,192—————
2008-06-02$9.35$9.47$9.18$9.284,246,768—————
2008-05-30$9.42$9.48$9.34$9.414,084,751—————
2008-05-29$9.38$9.63$9.36$9.433,174,042—————
2008-05-28$9.54$9.54$9.23$9.414,320,693—————
2008-05-27$9.26$9.49$9.13$9.492,381,394—————
2008-05-23$9.19$9.32$9.03$9.192,313,463—————
2008-05-22$9.16$9.33$9.09$9.303,074,325—————
2008-05-21$9.47$9.48$9.01$9.162,967,343—————
2008-05-20$9.55$9.65$9.43$9.472,299,659—————
2008-05-19$9.60$9.77$9.54$9.611,826,323—————
2008-05-16$9.74$9.74$9.39$9.581,731,510—————
2008-05-15$9.61$9.68$9.43$9.661,843,941—————
2008-05-14$9.46$9.74$9.23$9.563,689,880—————
2008-05-13$9.50$9.63$9.30$9.434,264,750—————
2008-05-12$9.27$9.48$9.24$9.451,890,076—————
2008-05-09$9.22$9.44$9.15$9.274,293,811—————
2008-05-08$8.96$9.37$8.84$9.273,957,971—————
2008-05-07$9.13$9.27$8.85$8.872,404,098—————
2008-05-06$8.94$9.18$8.80$9.052,220,285—————
2008-05-05$9.11$9.11$8.76$8.972,468,941—————
2008-05-02$9.22$9.25$9.02$9.062,904,861—————
2008-05-01$8.77$9.22$8.72$9.132,970,612—————
2008-04-30$8.94$8.99$8.65$8.805,452,450—————
2008-04-29$9.32$9.40$8.90$8.923,739,648—————
2008-04-28$9.41$9.45$9.22$9.351,880,449—————
2008-04-25$9.14$9.39$9.01$9.342,643,854—————
2008-04-24$9.40$9.40$8.75$9.139,515,768—————
2008-04-23$9.75$9.79$9.36$9.703,540,033—————
2008-04-22$9.77$9.93$9.56$9.761,549,695—————
2008-04-21$10.11$10.11$9.82$9.851,693,367—————
2008-04-18$10.12$10.28$9.88$10.203,063,972—————
2008-04-17$9.61$10.05$9.57$9.962,047,915—————
2008-04-16$9.70$9.79$9.50$9.622,231,365—————
2008-04-15$9.73$9.81$9.48$9.602,280,769—————
2008-04-14$9.79$9.83$9.48$9.683,993,389—————
2008-04-11$9.90$10.10$9.78$9.822,806,598—————
2008-04-10$9.72$10.08$9.58$10.053,419,247—————
2008-04-09$9.89$9.91$9.64$9.702,033,203—————
2008-04-08$9.95$10.03$9.77$9.812,405,188—————
2008-04-07$10.13$10.26$10.00$10.052,080,246—————
2008-04-04$10.32$10.36$10.05$10.092,185,412—————
2008-04-03$10.16$10.46$9.94$10.332,514,713—————
2008-04-02$10.42$10.55$10.21$10.214,380,268—————
2008-04-01$10.24$10.49$10.15$10.496,129,397—————
2008-03-31$9.80$10.15$9.69$10.096,269,436—————
2008-03-28$10.16$10.16$9.77$9.803,470,649—————
2008-03-27$10.42$10.47$10.04$10.054,092,016—————
2008-03-26$10.58$10.66$10.18$10.325,648,250—————
2008-03-25$10.40$10.72$10.29$10.644,281,823—————
2008-03-24$10.37$10.96$10.34$10.427,771,180—————
2008-03-20$9.80$10.41$9.69$10.388,154,245—————
2008-03-19$9.51$10.10$9.51$9.828,072,691—————
2008-03-18$9.03$9.57$8.89$9.4810,519,292—————
2008-03-17$8.81$9.15$8.59$8.864,933,342—————
2008-03-14$9.35$9.35$8.91$9.013,651,374—————
2008-03-13$8.79$9.36$8.62$9.255,093,361—————
2008-03-12$8.89$9.27$8.74$8.916,115,774—————
2008-03-11$8.85$8.96$8.44$8.814,447,473———$0.17—
2008-03-10$8.69$8.82$8.54$8.673,885,499—————
2008-03-07$8.74$9.00$8.56$8.695,960,841—————
2008-03-06$9.06$9.06$8.74$8.804,129,070—————
2008-03-05$9.38$9.54$9.03$9.125,713,093—————
2008-03-04$9.18$9.43$8.99$9.403,999,383—————
2008-03-03$9.68$9.78$9.14$9.295,319,312—————
2008-02-29$9.36$9.88$9.34$9.706,568,768—————
2008-02-28$9.65$9.66$9.29$9.493,588,529—————
2008-02-27$9.70$9.90$9.30$9.6810,243,754—————
2008-02-26$9.51$9.83$9.40$9.807,151,266—————
2008-02-25$9.50$9.69$9.39$9.574,912,272—————
2008-02-22$9.47$9.56$9.12$9.494,781,860—————
2008-02-21$9.63$9.78$9.39$9.444,536,836—————
2008-02-20$9.72$9.74$9.31$9.686,900,612—————
2008-02-19$10.03$10.12$9.74$9.784,502,689—————
2008-02-15$9.88$10.03$9.80$9.945,289,706—————
2008-02-14$10.38$10.60$9.88$9.927,410,457—————
2008-02-13$10.42$10.50$10.17$10.385,092,816—————
2008-02-12$10.62$10.69$10.19$10.3510,044,321—————
2008-02-11$10.47$10.76$10.05$10.725,513,115—————
2008-02-08$11.01$11.06$10.58$10.726,132,848—————
2008-02-07$11.20$11.47$10.92$11.0211,978,897—————
2008-02-06$11.16$11.54$11.13$11.2210,173,644—————
2008-02-05$10.59$11.47$10.59$11.1211,992,883—————
2008-02-04$10.71$10.87$10.45$10.765,933,415—————
2008-02-01$10.87$11.07$10.31$10.7510,530,008—————
2008-01-31$9.83$11.13$9.28$10.6924,561,543—————
2008-01-30$10.09$10.33$9.80$9.8312,666,561—————
2008-01-29$10.27$10.45$10.03$10.2514,432,763—————
2008-01-28$9.19$10.21$9.08$10.2014,334,317—————
2008-01-25$9.77$9.92$9.13$9.249,110,181—————
2008-01-24$9.58$9.74$9.19$9.6815,543,995—————
2008-01-23$7.64$9.54$7.64$9.5414,501,783—————
2008-01-22$6.99$7.85$6.94$7.827,766,639—————
2008-01-18$7.25$7.38$7.01$7.166,578,939—————
2008-01-17$7.53$7.58$7.17$7.233,876,418—————
2008-01-16$7.43$7.76$7.43$7.576,341,545—————
2008-01-15$7.54$7.74$7.32$7.494,403,517—————
2008-01-14$7.48$7.64$7.38$7.602,385,753—————
2008-01-11$7.30$7.60$7.24$7.423,660,092—————
2008-01-10$7.18$7.56$7.05$7.435,448,817—————
2008-01-09$7.28$7.34$7.02$7.204,548,461—————
2008-01-08$7.52$7.60$7.26$7.294,172,662—————
2008-01-07$7.57$7.69$7.42$7.483,617,590—————
2008-01-04$7.75$7.79$7.45$7.485,034,148—————
2008-01-03$7.88$7.91$7.71$7.762,377,216—————
2008-01-02$8.00$8.19$7.85$7.882,236,996—————
2007-12-31$8.10$8.20$7.95$8.042,135,644—————
2007-12-28$8.16$8.29$8.10$8.131,580,573—————
2007-12-27$8.15$8.38$8.15$8.212,890,149—————
2007-12-26$8.23$8.33$8.20$8.292,360,143—————
2007-12-24$8.10$8.38$8.10$8.321,420,191—————
2007-12-21$8.07$8.20$7.96$8.173,829,920—————
2007-12-20$8.26$8.32$7.88$8.083,510,608—————
2007-12-19$8.36$8.40$8.06$8.212,679,091—————
2007-12-18$8.08$8.40$8.04$8.364,046,790—————
2007-12-17$8.26$8.34$7.98$8.024,902,646—————
2007-12-14$8.54$8.69$8.40$8.402,387,933—————
2007-12-13$8.58$8.70$8.43$8.676,829,593—————
2007-12-12$9.42$9.58$8.53$8.735,166,377—————
2007-12-11$9.81$9.81$9.19$9.194,034,257———$0.17—
2007-12-10$9.43$9.81$9.36$9.803,916,014—————
2007-12-07$9.40$9.51$9.28$9.434,887,389—————
2007-12-06$9.05$9.40$8.97$9.364,797,117—————
2007-12-05$8.75$9.23$8.75$9.085,819,349—————
2007-12-04$8.79$8.86$8.59$8.633,925,095—————
2007-12-03$8.64$8.96$8.47$8.895,273,904—————
2007-11-30$8.52$8.81$8.50$8.607,149,631—————
2007-11-29$8.43$8.48$8.19$8.427,231,548—————
2007-11-28$8.16$8.71$8.13$8.488,109,381—————
2007-11-27$7.95$8.22$7.85$8.124,863,231—————
2007-11-26$8.03$8.08$7.82$7.903,799,768—————
2007-11-23$7.96$8.15$7.94$8.041,261,443—————
2007-11-21$8.10$8.18$7.92$7.933,533,857—————
2007-11-20$8.16$8.23$7.97$8.175,370,170—————
2007-11-19$8.12$8.25$7.91$8.184,735,180—————
2007-11-16$8.19$8.24$8.07$8.163,583,806—————
2007-11-15$8.28$8.39$8.07$8.144,481,620—————
2007-11-14$7.99$8.32$7.94$8.315,308,778—————
2007-11-13$7.61$8.02$7.57$7.934,770,962—————
2007-11-12$7.89$7.97$7.52$7.554,291,631—————
2007-11-09$7.44$8.05$7.35$7.884,841,435—————
2007-11-08$7.46$7.55$7.21$7.515,380,160—————
2007-11-07$7.46$7.58$7.43$7.434,340,491—————
2007-11-06$7.83$7.93$7.59$7.634,618,753—————
2007-11-05$7.57$7.94$7.44$7.786,647,960—————
2007-11-02$8.23$8.31$7.64$7.706,803,438—————
2007-11-01$8.31$8.51$7.99$8.164,830,174—————
2007-10-31$8.62$8.65$8.38$8.474,996,187—————
2007-10-30$8.62$8.70$8.34$8.612,588,638—————
2007-10-29$8.70$8.80$8.48$8.683,620,133—————
2007-10-26$8.82$8.82$8.37$8.644,128,343—————
2007-10-25$8.61$8.73$8.16$8.375,848,773—————
2007-10-24$9.00$9.06$8.69$8.777,672,008—————
2007-10-23$9.23$9.35$9.01$9.112,366,137—————
2007-10-22$8.96$9.30$8.88$9.172,687,809—————
2007-10-19$9.05$9.29$9.00$9.055,341,835—————
2007-10-18$9.00$9.10$8.94$9.053,119,915—————
2007-10-17$9.30$9.33$8.91$9.035,374,711—————
2007-10-16$9.48$9.49$9.15$9.283,453,757—————
2007-10-15$9.52$9.57$9.42$9.483,267,401—————
2007-10-12$9.43$9.60$9.41$9.543,910,383—————
2007-10-11$9.70$9.74$9.37$9.403,596,157—————
2007-10-10$9.66$9.74$9.56$9.662,958,988—————
2007-10-09$9.57$9.80$9.51$9.663,383,102—————
2007-10-08$9.68$9.75$9.53$9.551,265,621—————
2007-10-05$9.52$9.73$9.40$9.701,945,293—————
2007-10-04$9.70$9.72$9.45$9.483,020,743—————
2007-10-03$9.53$9.79$9.53$9.672,239,538—————
2007-10-02$9.48$9.60$9.45$9.582,808,959—————
2007-10-01$9.61$9.66$9.39$9.493,675,531—————
2007-09-28$9.57$9.71$9.42$9.622,872,894—————
2007-09-27$9.19$9.60$9.19$9.603,719,305—————
2007-09-26$9.34$9.38$9.15$9.192,845,830—————
2007-09-25$9.53$9.53$9.29$9.355,044,865—————
2007-09-24$9.70$9.77$9.57$9.612,626,781—————
2007-09-21$9.69$9.86$9.69$9.713,556,017—————
2007-09-20$9.84$10.03$9.69$9.721,389,676—————
2007-09-19$9.86$10.20$9.79$9.875,244,661—————
2007-09-18$9.64$10.10$9.63$9.777,094,596—————
2007-09-17$9.52$9.66$9.51$9.573,737,650—————
2007-09-14$9.50$9.68$9.39$9.583,550,386—————
2007-09-13$9.55$9.68$9.45$9.585,208,516—————
2007-09-12$9.40$9.51$9.34$9.484,850,880—————
2007-09-11$9.15$9.47$9.06$9.415,228,677———$0.17—
2007-09-10$9.40$9.48$9.10$9.213,948,526—————
2007-09-07$9.30$9.51$9.25$9.384,474,173—————
2007-09-06$9.90$9.91$9.34$9.466,985,798—————
2007-09-05$10.00$10.05$9.74$9.867,684,723—————
2007-09-04$10.03$10.17$9.97$10.093,104,113—————
2007-08-31$9.88$10.05$9.72$10.013,495,714—————
2007-08-30$9.81$9.83$9.67$9.704,563,718—————
2007-08-29$9.86$9.99$9.81$9.875,750,692—————
2007-08-28$10.25$10.30$9.82$9.843,447,763—————
2007-08-27$10.32$10.37$10.23$10.332,285,492—————
2007-08-24$10.39$10.42$10.21$10.323,324,797—————
2007-08-23$10.53$10.63$10.30$10.433,668,629—————
2007-08-22$10.88$10.91$10.44$10.532,943,004—————
2007-08-21$10.77$10.97$10.59$10.744,200,270—————
2007-08-20$10.84$10.87$10.54$10.612,782,077—————
2007-08-17$10.84$11.80$10.69$10.834,755,886—————
2007-08-16$10.05$10.57$9.95$10.475,138,769—————
2007-08-15$10.68$10.80$10.08$10.114,833,988—————
2007-08-14$11.07$11.28$10.84$10.872,831,481—————
2007-08-13$11.42$11.56$11.07$11.083,757,993—————
2007-08-10$10.95$11.56$10.46$11.345,684,759—————
2007-08-09$11.69$12.20$11.61$11.936,286,328—————
2007-08-08$11.66$12.32$11.46$12.164,736,996—————
2007-08-07$11.19$11.70$11.16$11.474,141,965—————
2007-08-06$10.79$11.28$10.41$11.225,448,090—————
2007-08-03$11.23$11.28$10.76$10.784,540,106—————
2007-08-02$11.08$11.39$11.08$11.223,574,180—————
2007-08-01$11.56$11.56$11.06$11.225,583,589—————
2007-07-31$11.80$11.90$11.50$11.502,568,840—————
2007-07-30$11.84$11.91$11.67$11.754,133,792—————
2007-07-27$11.94$12.15$11.86$11.863,579,084—————
2007-07-26$11.89$12.09$11.78$12.003,851,897—————
2007-07-25$12.08$12.40$11.73$12.204,611,851—————
2007-07-24$12.77$12.77$12.04$12.113,916,740—————
2007-07-23$12.71$12.87$12.66$12.772,463,492—————
2007-07-20$12.86$12.88$12.50$12.682,297,843—————
2007-07-19$12.94$12.99$12.74$12.881,833,770—————
2007-07-18$12.80$12.93$12.78$12.892,092,234—————
2007-07-17$12.81$12.89$12.77$12.822,283,312—————
2007-07-16$12.81$12.89$12.76$12.821,455,428—————
2007-07-13$12.89$12.94$12.80$12.861,115,410—————
2007-07-12$12.67$12.87$12.67$12.871,540,795—————
2007-07-11$12.61$12.67$12.49$12.601,517,546—————
2007-07-10$12.92$12.99$12.61$12.621,331,917—————
2007-07-09$13.17$13.31$12.99$13.031,159,002—————
2007-07-06$12.98$13.15$12.92$13.151,189,335—————
2007-07-05$13.04$13.08$12.94$12.991,559,322—————
2007-07-03$13.22$13.27$13.01$13.041,069,457—————
2007-07-02$13.06$13.33$13.05$13.212,646,215—————
2007-06-29$13.17$13.24$12.96$13.052,114,756—————
2007-06-28$13.10$13.27$12.97$13.082,895,961—————
2007-06-27$12.80$13.06$12.62$13.052,247,530—————
2007-06-26$12.94$12.99$12.73$12.801,885,172—————
2007-06-25$13.18$13.18$12.72$12.872,956,808—————
2007-06-22$13.11$13.35$12.98$13.173,708,225—————
2007-06-21$13.41$13.58$13.28$13.451,928,219—————
2007-06-20$13.49$13.71$13.46$13.463,218,542—————
2007-06-19$13.64$13.73$13.47$13.483,001,853—————
2007-06-18$13.90$14.00$13.70$13.751,459,423—————
2007-06-15$13.84$13.96$13.82$13.832,459,496—————
2007-06-14$13.84$13.91$13.73$13.852,837,838—————
2007-06-13$14.09$14.09$13.79$13.842,553,037—————
2007-06-12$14.47$14.47$13.95$13.964,737,541———$0.17—
2007-06-11$14.65$14.72$14.39$14.623,227,260—————
2007-06-08$14.74$14.74$14.47$14.683,155,333—————
2007-06-07$14.97$15.11$14.72$14.772,392,837—————
2007-06-06$15.38$15.38$15.01$15.043,014,568—————
2007-06-05$15.49$15.49$15.32$15.413,759,446—————
2007-06-04$15.67$15.76$15.47$15.493,630,668—————
2007-06-01$15.50$15.65$15.42$15.654,065,498—————
2007-05-31$15.17$15.61$15.09$15.444,309,250—————
2007-05-30$14.87$15.19$14.81$15.182,850,553—————
2007-05-29$14.87$14.94$14.84$14.873,318,077—————
2007-05-25$14.42$14.89$14.37$14.873,987,940—————
2007-05-24$14.39$14.49$14.34$14.422,638,224—————
2007-05-23$14.27$14.45$14.27$14.381,098,155—————
2007-05-22$14.20$14.31$14.14$14.271,954,737—————
2007-05-21$14.02$14.24$13.97$14.201,716,798—————
2007-05-18$14.15$14.22$14.02$14.042,820,402—————
2007-05-17$13.91$14.15$13.88$14.091,948,199—————
2007-05-16$13.89$13.93$13.83$13.931,199,869—————
2007-05-15$13.86$13.94$13.81$13.871,291,231—————
2007-05-14$13.84$13.98$13.75$13.841,506,466—————
2007-05-11$13.80$13.96$13.69$13.805,299,333—————
2007-05-10$13.98$14.03$13.78$13.781,933,486—————
2007-05-09$13.88$14.04$13.86$14.021,901,156—————
2007-05-08$13.78$14.02$13.73$13.903,559,104—————
2007-05-07$13.95$14.04$13.79$13.802,541,050—————
2007-05-04$13.98$14.08$13.89$13.922,115,120—————
2007-05-03$14.14$14.18$13.92$13.963,502,980—————
2007-05-02$14.31$14.33$14.09$14.142,106,220—————
2007-05-01$14.04$14.26$13.93$14.242,837,475—————
2007-04-30$13.98$14.27$13.95$14.034,104,912—————
2007-04-27$13.99$14.06$13.85$13.954,024,994—————
2007-04-26$14.26$14.26$13.91$14.014,064,045—————
2007-04-25$14.51$14.54$14.26$14.315,343,288—————
2007-04-24$14.55$14.63$14.40$14.455,026,701—————
2007-04-23$14.44$14.59$14.38$14.551,849,572—————
2007-04-20$14.35$14.49$14.32$14.492,263,696—————
2007-04-19$14.25$14.45$14.15$14.252,623,330—————
2007-04-18$14.04$14.40$13.99$14.352,240,628—————
2007-04-17$14.01$14.24$14.00$14.104,551,185—————
2007-04-16$13.87$14.05$13.86$14.002,891,420—————
2007-04-13$13.71$13.82$13.68$13.782,893,600—————
2007-04-12$13.44$13.71$13.41$13.682,094,777—————
2007-04-11$13.62$13.62$13.30$13.443,272,487—————
2007-04-10$13.79$13.80$13.59$13.601,890,439—————
2007-04-09$13.95$13.98$13.79$13.822,167,248—————
2007-04-05$13.81$14.03$13.75$13.952,674,005—————
2007-04-04$13.54$13.81$13.49$13.812,650,575—————
2007-04-03$13.35$13.51$13.32$13.501,374,782—————
2007-04-02$13.23$13.32$13.13$13.291,565,134—————
2007-03-30$13.26$13.30$13.11$13.221,391,311—————
2007-03-29$13.22$13.27$13.14$13.261,802,529—————
2007-03-28$13.08$13.16$12.94$13.141,410,746—————
2007-03-27$13.24$13.27$13.10$13.111,451,613—————
2007-03-26$13.10$13.30$12.96$13.292,335,259—————
2007-03-23$13.16$13.16$13.07$13.071,692,096—————
2007-03-22$13.34$13.41$13.06$13.161,915,323—————
2007-03-21$12.87$13.34$12.83$13.312,366,682—————
2007-03-20$12.83$13.05$12.71$12.882,461,131—————
2007-03-19$12.90$13.04$12.80$12.861,376,417—————
2007-03-16$12.94$13.10$12.77$12.802,409,366—————
2007-03-15$12.87$13.17$12.73$12.961,667,030—————
2007-03-14$12.92$13.06$12.62$12.891,230,929—————
2007-03-13$13.02$13.09$12.84$12.911,625,800—————
2007-03-12$13.13$13.36$13.05$13.081,117,771———$0.17—
2007-03-09$13.38$13.43$13.16$13.242,174,514—————
2007-03-08$13.32$13.55$13.29$13.332,537,780—————
2007-03-07$13.01$13.38$12.94$13.253,407,804—————
2007-03-06$12.97$13.23$12.85$12.992,092,052—————
2007-03-05$13.19$13.26$12.86$12.922,158,348—————
2007-03-02$13.35$13.54$13.19$13.301,635,971—————
2007-03-01$13.17$13.44$13.01$13.374,217,707—————
2007-02-28$13.34$13.46$13.05$13.223,076,868—————
2007-02-27$13.44$13.54$13.10$13.363,745,642—————
2007-02-26$13.49$13.63$13.38$13.603,609,780—————
2007-02-23$13.92$13.92$13.38$13.462,086,603—————
2007-02-22$13.44$14.43$13.36$13.795,342,743—————
2007-02-21$13.35$13.49$13.25$13.282,250,255—————
2007-02-20$13.39$13.40$13.29$13.361,821,964—————
2007-02-16$13.60$13.60$13.27$13.432,353,604—————
2007-02-15$13.87$13.96$13.49$13.603,459,932—————
2007-02-14$13.73$13.83$13.67$13.831,574,397—————
2007-02-13$13.54$13.70$13.50$13.701,902,427—————
2007-02-12$13.42$13.51$13.35$13.472,140,548—————
2007-02-09$13.48$13.60$13.27$13.371,968,905—————
2007-02-08$13.68$13.75$13.44$13.471,959,823—————
2007-02-07$13.58$13.68$13.40$13.682,504,541—————
2007-02-06$13.24$13.69$13.18$13.524,083,661—————
2007-02-05$13.25$13.35$13.00$13.312,777,173—————
2007-02-02$13.15$13.43$13.02$13.311,573,489—————
2007-02-01$13.08$13.20$13.03$13.151,919,864—————
2007-01-31$12.99$13.07$12.90$13.071,433,087—————
2007-01-30$12.99$13.14$12.92$13.031,408,929—————
2007-01-29$12.99$13.19$12.90$12.924,858,146—————
2007-01-26$12.99$13.01$12.89$12.933,328,067—————
2007-01-25$13.13$13.21$12.87$12.972,271,506—————
2007-01-24$13.06$13.12$12.99$13.052,202,667—————
2007-01-23$13.04$13.11$12.95$13.021,387,860—————
2007-01-22$13.15$13.15$12.94$13.082,044,646—————
2007-01-19$13.10$13.14$13.04$13.121,741,137—————
2007-01-18$13.03$13.15$13.00$13.104,339,946—————
2007-01-17$13.06$13.10$12.97$13.003,320,075—————
2007-01-16$13.06$13.11$12.97$13.063,765,803—————
2007-01-12$12.94$13.11$12.92$13.062,325,088—————
2007-01-11$12.99$13.10$12.87$12.922,466,217—————
2007-01-10$12.92$12.99$12.76$12.942,570,656—————
2007-01-09$12.95$12.96$12.80$12.956,556,780—————
2007-01-08$12.98$13.00$12.92$12.982,298,933—————
2007-01-05$13.03$13.09$12.92$12.983,798,134—————
2007-01-04$13.07$13.16$13.02$13.052,781,714—————
2007-01-03$13.23$13.27$12.82$13.043,443,767—————
2006-12-29$13.17$13.29$13.09$13.151,614,357—————
2006-12-28$13.20$13.22$13.07$13.161,405,478—————
2006-12-27$13.25$13.41$13.08$13.171,157,912—————
2006-12-26$12.93$13.13$12.88$13.13963,383—————
2006-12-22$12.91$12.92$12.84$12.911,772,196—————
2006-12-21$12.89$12.94$12.82$12.885,878,380—————
2006-12-20$12.94$13.01$12.84$12.912,891,784—————
2006-12-19$12.88$13.02$12.82$12.952,461,858—————
2006-12-18$12.97$13.09$12.84$12.913,446,673—————
2006-12-15$13.09$13.17$12.95$13.004,957,681—————
2006-12-14$13.03$13.23$12.92$13.002,413,906—————
2006-12-13$12.99$13.11$12.99$13.042,741,391—————
2006-12-12$12.83$13.13$12.83$12.993,457,753———$0.17—
2006-12-11$13.21$13.26$13.09$13.142,246,622—————
2006-12-08$12.99$13.38$12.99$13.211,555,689—————
2006-12-07$13.03$13.18$12.92$12.9710,830,975—————
2006-12-06$12.75$13.03$12.72$13.032,193,948—————
2006-12-05$12.60$12.81$12.49$12.752,011,225—————
2006-12-04$12.51$12.63$12.49$12.611,928,219—————
2006-12-01$12.50$12.65$12.29$12.514,129,978—————
2006-11-30$12.43$12.58$12.38$12.462,280,951—————
2006-11-29$12.40$12.47$12.34$12.436,613,813—————
2006-11-28$12.46$12.50$12.35$12.392,367,953—————
2006-11-27$12.48$12.54$12.33$12.482,061,538—————
2006-11-24$12.40$12.51$12.38$12.49764,495—————
2006-11-22$12.33$12.46$12.30$12.432,234,634—————
2006-11-21$12.00$12.29$12.00$12.283,677,166—————
2006-11-20$12.03$12.06$11.93$12.024,470,540—————
2006-11-17$12.11$12.20$11.91$12.021,420,736—————
2006-11-16$12.36$12.36$12.07$12.161,975,080—————
2006-11-15$12.13$12.36$12.06$12.337,587,367—————
2006-11-14$12.31$12.33$11.92$12.102,056,815—————
2006-11-13$11.93$12.29$11.91$12.242,402,827—————
2006-11-10$12.06$12.15$11.39$12.003,481,365—————
2006-11-09$11.70$11.89$11.62$11.692,627,870—————
2006-11-08$11.66$11.80$11.66$11.693,082,135—————
2006-11-07$11.74$11.83$11.56$11.682,135,463—————
2006-11-06$11.94$11.95$11.76$11.801,564,226—————
2006-11-03$11.78$12.11$11.67$11.941,485,579—————
2006-11-02$12.11$12.11$11.63$11.883,745,278—————
2006-11-01$12.17$12.29$12.10$12.114,181,925—————
2006-10-31$12.30$12.30$12.03$12.123,535,129—————
2006-10-30$12.35$12.44$12.08$12.252,906,314—————
2006-10-27$12.06$12.46$12.01$12.432,566,842—————
2006-10-26$12.00$12.66$12.00$12.105,519,291—————
2006-10-25$12.10$13.04$11.93$12.663,044,356—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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