First American Financial Corp FAF

+511.8%vs Day 1

Spinoff of Corelogic Inc (CLGX) · Parent Split · Spun Jun 2, 2010

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 2, 2010
Days since spinoff5962 days · 5959 trading-day window
StructureParent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJune 2, 2012
ParentCorelogic Inc (CLGX)
Day-1 reaction
Day 1 open$15.05
Day 1 return (open→close)-3.8%
Day 1 price (close)$14.48
Day 1 range$13.84 – $15.74 +13.7% spread
Day 1 low held?Breached after 1 session to -24.1% below
Price levels
Post-spin low (closing)$10.51 on Nov 25, 2011 · 541 days post-spin
Current price (Sep 25, 2026)$66.27
Returns
Return vs Day 1 (close)+511.8%
— range by day 1 entry theoretical bounds+462.8%  to  +540.1%
Return vs post-spin low (price)+530.5%
Total return vs low incl. dividends since+739.5%
First-quarter return (≈90d)+2.8%
1-year return+8.2%
3-year return+71.1%
5-year return+160.4%
Annualized return (CAGR)+11.7%
Versus benchmarks
S&P 500 over same window+851.4%
Annualized excess vs S&P-3.1%
Risk & recovery
Max drawdown-50.1%
Days to recover Day 150 days
Shares & ownership
Shares outstanding Jun 30, 2026102,000,000
Diluted average shares the EPS denominator103,000,000
Free float98,756,225 97% of shares outstanding
Held by institutions99% insiders 3.5%
Share count trend Jun 2025 → Jun 2026-0.3% net buyback
Volume & liquidity
Traded per day 20-session median$58M
Normal volume baseline574,350 shares · now 1.45x
Day 1 volume6.1x normal · first week 3.5x
Decayhalf in 9 sessions · normal by 27

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 · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$65.99$66.33$65.14$66.27852,90098,756,2250.84%$6.76B——
2026-09-24$68.00$68.77$65.54$65.60802,60098,756,2250.79%$6.69B——
2026-09-23$68.80$69.54$68.05$68.09754,90098,756,2250.74%$6.95B——
2026-09-22$69.68$70.09$68.18$69.24888,80098,756,2250.87%$7.06B——
2026-09-21$70.10$70.27$69.22$69.26735,10098,756,2250.72%$7.06B——
2026-09-18$71.36$72.08$69.19$69.592,368,20098,756,2252.32%$7.10B——
2026-09-17$72.31$74.00$71.93$71.96913,50098,756,2250.90%$7.34B——
2026-09-16$73.34$74.22$70.12$71.11775,00098,756,2250.76%$7.25B——
2026-09-15$72.82$73.23$71.75$72.831,032,70098,756,2251.01%$7.43B——
2026-09-14$72.28$73.30$71.74$73.15641,30098,756,2250.63%$7.46B——
2026-09-11$72.24$72.50$71.29$71.78468,10098,756,2250.46%$7.32B——
2026-09-10$71.71$72.00$70.88$71.18487,90098,756,2250.48%$7.26B——
2026-09-09$71.68$71.87$70.46$71.47876,60098,756,2250.86%$7.29B——
2026-09-08$71.87$73.42$71.12$71.38932,30098,756,2250.91%$7.28B——
2026-09-04$75.54$75.63$72.19$72.751,218,10098,756,2251.19%$7.42B——
2026-09-03$74.87$76.90$74.86$76.51643,80098,756,2250.63%$7.80B——
2026-09-02$74.03$75.10$73.29$74.05683,70098,756,2250.67%$7.55B——
2026-09-01$74.05$74.69$73.17$73.59858,00098,756,2250.84%$7.51B——
2026-08-31$74.12$74.95$73.54$73.92811,90098,756,2250.80%$7.54B——
2026-08-28$74.84$75.46$74.42$74.47889,50098,756,2250.87%$7.60B——
2026-08-27$72.86$75.06$72.86$74.55836,00098,756,2250.82%$7.60B——
2026-08-26$73.25$73.95$73.00$73.63622,70098,756,2250.61%$7.51B——
2026-08-25$72.74$73.65$71.91$73.28662,80098,756,2250.65%$7.47B——
2026-08-24$71.78$72.90$71.48$72.26445,90098,756,2250.44%$7.37B——
2026-08-21$72.32$72.35$71.73$71.76356,70098,756,2250.35%$7.32B——
2026-08-20$72.15$72.64$71.22$71.99453,10098,756,2250.44%$7.34B——
2026-08-19$72.95$74.21$72.74$72.78495,10098,756,2250.49%$7.42B——
2026-08-18$73.84$74.46$72.31$72.45663,10098,756,2250.65%$7.39B——
2026-08-17$73.53$73.64$73.03$73.18396,40098,756,2250.39%$7.46B——
2026-08-14$74.05$74.17$73.38$73.86442,800—0.43%$7.53B——
2026-08-13$72.59$74.29$72.56$74.06820,100—0.80%$7.55B——
2026-08-12$71.35$73.03$71.35$72.30638,700—0.63%$7.37B——
2026-08-11$71.86$72.65$71.58$71.69478,700—0.47%$7.31B——
2026-08-10$73.46$74.10$71.63$72.21577,300—0.57%$7.37B——
2026-08-07$75.23$75.32$74.15$74.22533,900—0.52%$7.57B——
2026-08-06$75.23$75.78$74.08$75.15715,400—0.70%$7.67B——
2026-08-05$76.46$76.46$74.58$74.99985,800—0.97%$7.65B——
2026-08-04$74.55$76.16$74.44$76.05575,700—0.56%$7.76B——
2026-08-03$75.32$76.77$74.82$75.40516,600—0.51%$7.69B——
2026-07-31$75.22$75.55$74.66$74.99602,400—0.59%$7.65B——
2026-07-30$78.16$78.16$75.06$75.53580,700—0.57%$7.70B——
2026-07-29$78.32$79.87$78.00$78.17804,300—0.79%$7.97B——
2026-07-28$77.37$79.38$77.30$79.16869,500—0.85%$8.07B——
2026-07-27$75.34$76.80$75.34$76.28827,100—0.81%$7.78B——
2026-07-24$70.96$75.96$70.62$75.131,492,300—1.46%$7.66B——
2026-07-23$72.03$72.06$68.66$68.961,244,700—1.22%$7.03B——
2026-07-22$71.27$71.51$69.99$70.52880,800—0.86%$7.19B——
2026-07-21$72.07$72.20$70.73$71.65683,200—0.67%$7.31B——
2026-07-20$72.91$73.32$71.52$71.73811,100—0.80%$7.32B——
2026-07-17$72.40$73.50$71.98$73.03824,700—0.81%$7.45B——
2026-07-16$69.49$72.07$69.11$72.01806,200—0.79%$7.35B——
2026-07-15$69.26$70.49$68.61$69.57636,800—0.62%$7.10B——
2026-07-14$70.20$70.76$69.70$69.76580,500—0.57%$7.12B——
2026-07-13$69.65$70.87$69.31$70.06622,500—0.61%$7.15B——
2026-07-10$70.26$70.82$69.24$69.31700,700—0.69%$7.07B——
2026-07-09$70.23$70.65$69.64$70.26796,000—0.78%$7.17B——
2026-07-08$71.24$71.30$69.71$70.02817,900—0.80%$7.14B——
2026-07-07$70.82$71.93$70.17$71.05663,400—0.65%$7.25B——
2026-07-06$69.47$70.20$68.88$70.09770,500—0.76%$7.15B——
2026-07-02$70.25$70.59$68.66$69.481,051,100—1.03%$7.09B——
2026-07-01$68.68$70.90$67.50$70.461,225,900—1.20%$7.19B——
2026-06-30$68.45$69.35$67.79$68.591,162,300—1.14%$7.00B——
2026-06-29$66.89$68.93$66.80$68.781,474,200—1.44%$7.02B——
2026-06-26$66.07$67.11$65.08$67.061,353,600—1.33%$6.85B——
2026-06-25$66.81$67.41$65.33$65.41999,800—0.98%$6.68B——
2026-06-24$69.44$69.44$66.77$67.251,934,800—1.90%$6.87B——
2026-06-23$68.59$69.71$68.59$69.44846,600—0.83%$7.09B——
2026-06-22$68.50$69.84$67.94$68.281,294,800—1.27%$6.97B——
2026-06-18$68.09$69.09$68.06$68.631,801,900—1.76%$7.01B——
2026-06-17$67.71$70.21$67.71$67.781,117,900—1.09%$6.92B——
2026-06-16$67.20$68.36$66.31$67.82859,400—0.84%$6.92B——
2026-06-15$66.24$66.91$65.97$66.32722,300—0.71%$6.77B——
2026-06-12$64.65$66.49$64.38$65.741,097,600—1.08%$6.71B——
2026-06-11$66.62$66.63$64.58$64.841,393,400—1.36%$6.62B——
2026-06-10$66.83$67.25$66.08$66.13966,500—0.95%$6.75B——
2026-06-09$65.53$66.76$65.31$66.421,497,300—1.47%$6.78B——
2026-06-08$66.20$66.78$65.06$65.171,164,100—1.14%$6.65B$0.55—
2026-06-05$66.00$67.44$65.93$67.021,108,400—1.09%$6.84B——
2026-06-04$65.63$66.29$65.42$65.90751,300—0.74%$6.73B——
2026-06-03$65.01$65.50$63.97$64.581,218,100—1.19%$6.59B——
2026-06-02$64.75$65.92$64.47$65.201,030,400—1.01%$6.66B——
2026-06-01$65.60$65.80$64.12$64.80927,300—0.91%$6.62B——
2026-05-29$66.36$66.78$65.72$66.231,404,300—1.38%$6.76B——
2026-05-28$67.36$67.60$66.41$66.55958,500—0.94%$6.79B——
2026-05-27$68.62$68.75$67.04$67.53833,300—0.82%$6.89B——
2026-05-26$68.29$68.33$67.32$68.15954,600—0.93%$6.96B——
2026-05-22$67.92$68.45$67.81$68.20830,700—0.81%$6.96B——
2026-05-21$67.33$68.17$66.32$67.84684,400—0.67%$6.93B——
2026-05-20$67.64$68.45$66.80$68.16991,700—0.97%$6.96B——
2026-05-19$68.40$68.40$66.73$67.43811,100—0.79%$6.88B——
2026-05-18$67.33$69.19$67.28$68.61472,500—0.46%$7.01B——
2026-05-15$67.13$67.26$66.44$67.11845,400—0.83%$6.85B——
2026-05-14$67.70$68.23$66.69$67.01582,900—0.57%$6.84B——
2026-05-13$67.70$68.33$66.10$66.86711,700—0.70%$6.83B——
2026-05-12$69.04$69.63$67.43$67.83870,600—0.85%$6.93B——
2026-05-11$71.16$71.16$68.01$68.45777,800—0.76%$6.99B——
2026-05-08$70.27$71.09$69.60$71.04515,300—0.50%$7.25B——
2026-05-07$69.35$70.13$67.43$69.82642,200—0.63%$7.13B——
2026-05-06$69.10$70.33$68.71$69.961,329,400—1.30%$7.14B——
2026-05-05$68.57$69.11$68.28$68.38530,900—0.52%$6.98B——
2026-05-04$67.84$69.41$67.72$68.31721,500—0.71%$6.97B——
2026-05-01$70.62$70.62$68.31$68.52947,400—0.93%$7.00B——
2026-04-30$70.92$71.08$69.54$70.131,000,000—0.98%$7.16B——
2026-04-29$70.17$71.34$70.14$71.121,065,100—1.04%$7.26B——
2026-04-28$70.33$70.86$69.45$70.51791,700—0.78%$7.20B——
2026-04-27$70.71$71.42$69.03$69.42965,700—0.95%$7.09B——
2026-04-24$69.60$70.94$68.59$70.871,029,000—1.01%$7.24B——
2026-04-23$65.25$69.30$64.66$68.841,462,000—1.43%$7.03B——
2026-04-22$67.24$67.24$65.94$66.48994,100—0.97%$6.79B——
2026-04-21$66.90$67.38$66.24$66.90865,900—0.85%$6.83B——
2026-04-20$65.72$66.86$65.63$66.35663,800—0.65%$6.77B——
2026-04-17$64.32$66.57$64.30$66.001,019,300—1.00%$6.74B——
2026-04-16$63.23$64.00$63.09$63.82829,700—0.81%$6.52B——
2026-04-15$63.33$64.03$62.96$63.79619,600—0.61%$6.51B——
2026-04-14$62.53$63.74$62.20$63.42653,500—0.64%$6.48B——
2026-04-13$63.00$63.19$62.27$62.901,014,800—0.99%$6.42B——
2026-04-10$63.83$63.87$62.90$63.31557,900—0.55%$6.46B——
2026-04-09$63.15$64.17$62.83$63.99757,100—0.74%$6.53B——
2026-04-08$62.01$63.44$61.50$63.391,224,500—1.20%$6.47B——
2026-04-07$60.17$61.37$60.02$60.841,043,600—1.02%$6.21B——
2026-04-06$58.99$60.57$58.71$60.501,753,100—1.72%$6.18B——
2026-04-02$58.80$59.04$57.37$58.231,443,300—1.41%$5.95B——
2026-04-01$60.19$60.19$58.87$59.291,103,200—1.08%$6.05B——
2026-03-31$60.40$61.04$59.29$60.29562,700—0.55%$6.16B——
2026-03-30$59.36$60.32$58.80$59.58660,400—0.65%$6.08B——
2026-03-27$59.26$59.58$58.16$58.47745,300—0.73%$5.96B——
2026-03-26$57.50$59.54$57.50$59.44735,000—0.72%$6.06B——
2026-03-25$59.01$59.15$57.70$58.36746,700—0.73%$5.95B——
2026-03-24$57.61$58.70$57.33$58.11836,800—0.82%$5.93B——
2026-03-23$58.59$59.21$57.20$58.061,645,200—1.61%$5.92B——
2026-03-20$58.01$58.10$56.20$56.853,012,200—2.95%$5.80B——
2026-03-19$63.93$64.55$58.17$58.242,761,500—2.71%$5.94B——
2026-03-18$66.05$66.38$63.90$63.971,142,100—1.12%$6.52B——
2026-03-17$66.89$67.57$66.37$66.57679,300—0.67%$6.79B——
2026-03-16$66.25$67.18$66.13$66.151,176,500—1.15%$6.75B——
2026-03-13$64.38$65.80$63.95$65.661,055,100—1.03%$6.70B——
2026-03-12$62.84$63.66$62.35$63.39950,400—0.93%$6.47B——
2026-03-11$65.10$65.94$63.47$63.51941,600—0.92%$6.48B——
2026-03-10$66.04$66.89$65.48$65.52525,500—0.52%$6.68B——
2026-03-09$66.53$66.69$65.09$66.32881,600—0.86%$6.76B$0.55—
2026-03-06$68.29$68.74$66.32$67.60579,600—0.57%$6.90B——
2026-03-05$68.70$69.60$68.32$69.03663,600—0.65%$7.04B——
2026-03-04$69.71$70.40$68.99$69.57851,800—0.84%$7.10B——
2026-03-03$69.09$69.98$67.50$69.93939,300—0.92%$7.13B——
2026-03-02$70.81$71.47$69.72$70.291,169,900—1.15%$7.17B——
2026-02-27$68.13$70.27$67.40$70.111,169,300—1.15%$7.15B——
2026-02-26$68.22$69.00$67.08$68.29816,100—0.80%$6.97B——
2026-02-25$67.10$67.71$66.28$67.63898,700—0.88%$6.90B——
2026-02-24$66.27$67.65$65.99$67.08743,200—0.73%$6.84B——
2026-02-23$67.47$68.19$66.31$66.34920,100—0.90%$6.77B——
2026-02-20$66.57$67.38$64.77$67.36958,000—0.94%$6.87B——
2026-02-19$66.19$67.67$65.74$66.541,611,200—1.58%$6.79B——
2026-02-18$67.30$67.64$65.58$66.161,284,500—1.26%$6.75B——
2026-02-17$68.09$68.36$66.70$68.001,412,900—1.39%$6.94B——
2026-02-13$67.20$67.48$65.35$67.221,299,900—1.27%$6.86B——
2026-02-12$66.24$68.32$65.88$66.142,475,000—2.43%$6.75B——
2026-02-11$66.42$66.76$64.18$64.341,276,200—1.25%$6.56B——
2026-02-10$66.44$66.70$65.96$66.55933,100—0.91%$6.79B——
2026-02-09$67.40$67.72$65.58$65.65626,000—0.61%$6.70B——
2026-02-06$67.12$68.75$67.12$67.34993,400—0.97%$6.87B——
2026-02-05$65.86$67.43$65.61$67.091,014,400—0.99%$6.84B——
2026-02-04$64.82$66.37$64.69$65.39963,600—0.94%$6.67B——
2026-02-03$63.54$65.51$63.20$64.69903,000—0.89%$6.60B——
2026-02-02$63.18$64.54$62.87$63.95601,500—0.59%$6.52B——
2026-01-30$63.73$64.35$62.58$63.181,799,700—1.76%$6.44B——
2026-01-29$64.35$64.83$63.36$64.06899,300—0.88%$6.53B——
2026-01-28$64.50$65.10$63.68$63.81751,800—0.74%$6.51B——
2026-01-27$64.63$65.12$64.30$64.73786,800—0.77%$6.60B——
2026-01-26$64.69$66.70$64.24$64.851,288,400—1.26%$6.61B——
2026-01-23$64.67$64.90$61.89$63.511,621,500—1.59%$6.48B——
2026-01-22$63.53$65.66$63.15$65.031,647,800—1.62%$6.63B——
2026-01-21$61.46$63.56$61.35$63.411,243,900—1.22%$6.47B——
2026-01-20$60.40$61.50$60.32$61.301,166,800—1.14%$6.25B——
2026-01-16$60.13$61.36$60.06$61.24911,800—0.89%$6.25B——
2026-01-15$59.03$60.58$58.86$60.571,280,300—1.26%$6.18B——
2026-01-14$59.38$59.88$58.77$58.991,285,800—1.26%$6.02B——
2026-01-13$60.82$61.06$58.97$59.381,387,400—1.36%$6.06B——
2026-01-12$61.10$61.30$58.50$60.821,220,200—1.20%$6.20B——
2026-01-09$60.68$62.29$60.10$61.49907,100—0.89%$6.27B——
2026-01-08$61.12$62.32$59.73$60.04823,100—0.81%$6.12B——
2026-01-07$62.38$62.63$60.96$61.31724,700—0.71%$6.25B——
2026-01-06$61.30$62.65$61.00$62.311,134,400—1.11%$6.36B——
2026-01-05$60.68$63.07$60.64$62.18666,300—0.65%$6.34B——
2026-01-02$61.30$61.60$60.29$61.08442,800—0.43%$6.23B——
2025-12-31$61.99$62.39$61.32$61.44466,400—0.46%$6.27B——
2025-12-30$61.87$62.48$61.75$62.05441,600—0.43%$6.32B——
2025-12-29$62.04$62.41$61.64$62.09543,900—0.53%$6.33B——
2025-12-26$61.51$62.01$61.20$61.93599,000—0.59%$6.31B——
2025-12-24$61.26$61.78$60.78$61.33458,700—0.45%$6.25B——
2025-12-23$62.02$62.12$60.70$60.93696,100—0.68%$6.21B——
2025-12-22$62.76$63.43$61.38$61.74818,100—0.80%$6.29B——
2025-12-19$63.53$63.72$62.82$62.991,421,400—1.39%$6.42B——
2025-12-18$64.07$64.48$63.53$63.89630,600—0.62%$6.51B——
2025-12-17$63.92$64.53$63.21$63.70525,100—0.52%$6.49B——
2025-12-16$65.18$65.50$63.38$63.90467,900—0.46%$6.51B——
2025-12-15$64.58$65.02$63.27$64.76554,700—0.54%$6.60B——
2025-12-12$64.55$64.61$63.76$63.94315,400—0.31%$6.52B——
2025-12-11$63.79$65.07$63.79$64.39529,900—0.52%$6.56B——
2025-12-10$62.22$63.61$61.85$63.46735,300—0.72%$6.47B——
2025-12-09$62.06$63.48$62.06$62.29755,700—0.74%$6.35B——
2025-12-08$63.95$63.95$61.96$62.15566,500—0.56%$6.33B$0.55—
2025-12-05$64.75$65.08$64.29$64.56402,000—0.39%$6.58B——
2025-12-04$64.46$65.13$64.28$64.79447,300—0.44%$6.60B——
2025-12-03$65.32$65.70$64.38$64.77441,800—0.43%$6.60B——
2025-12-02$66.33$66.33$65.04$65.05331,400—0.33%$6.63B——
2025-12-01$65.46$66.06$65.17$65.99420,500—0.41%$6.72B——
2025-11-28$66.09$66.29$65.74$65.76145,700—0.14%$6.70B——
2025-11-26$65.97$66.60$65.80$66.04426,100—0.42%$6.73B——
2025-11-25$64.92$66.26$64.91$65.79438,800—0.43%$6.70B——
2025-11-24$64.40$64.94$64.15$64.40413,500—0.41%$6.56B——
2025-11-21$63.27$64.94$62.61$64.58682,900—0.67%$6.58B——
2025-11-20$63.12$63.60$62.37$62.71423,500—0.42%$6.39B——
2025-11-19$62.70$63.24$62.18$62.82479,800—0.47%$6.40B——
2025-11-18$61.82$63.26$61.63$62.82456,600—0.45%$6.40B——
2025-11-17$63.58$63.58$61.95$62.03636,300—0.62%$6.32B——
2025-11-14$63.51$64.16$63.00$63.72544,200—0.53%$6.49B——
2025-11-13$63.42$64.01$63.21$64.01419,200—0.41%$6.52B——
2025-11-12$64.10$64.52$63.70$63.84382,700—0.38%$6.51B——
2025-11-11$63.49$64.17$62.73$64.10532,300—0.52%$6.53B——
2025-11-10$62.25$63.58$62.04$63.05645,200—0.63%$6.42B——
2025-11-07$61.10$63.03$61.09$62.37988,000—0.97%$6.36B——
2025-11-06$62.55$63.22$60.77$60.821,097,600—1.08%$6.20B——
2025-11-05$62.66$63.49$61.36$62.461,028,000—1.01%$6.36B——
2025-11-04$62.14$62.89$61.12$62.67657,100—0.64%$6.39B——
2025-11-03$62.13$62.57$61.36$62.14953,500—0.94%$6.33B——
2025-10-31$61.13$62.84$60.86$62.511,191,600—1.17%$6.37B——
2025-10-30$61.36$62.18$61.19$61.67603,600—0.59%$6.28B——
2025-10-29$62.29$63.24$61.09$61.38909,500—0.89%$6.25B——
2025-10-28$63.60$63.68$62.24$62.82686,300—0.67%$6.40B——
2025-10-27$63.81$64.46$63.41$63.87974,700—0.96%$6.51B——
2025-10-24$64.52$65.76$63.70$63.72837,600—0.82%$6.49B——
2025-10-23$61.96$66.15$61.96$63.541,660,900—1.63%$6.47B——
2025-10-22$61.31$61.76$60.76$61.40851,000—0.84%$6.26B——
2025-10-21$61.12$61.51$60.62$61.07589,100—0.58%$6.22B——
2025-10-20$60.02$61.14$59.80$61.10690,800—0.68%$6.23B——
2025-10-17$59.38$59.95$58.51$59.77706,700—0.69%$6.09B——
2025-10-16$59.16$59.55$58.60$59.14813,000—0.80%$6.03B——
2025-10-15$60.04$60.22$59.44$59.76483,000—0.47%$6.09B——
2025-10-14$58.98$60.44$58.97$60.29483,000—0.47%$6.14B——
2025-10-13$59.51$59.70$58.53$59.02550,400—0.54%$6.01B——
2025-10-10$60.07$60.71$59.30$59.341,278,200—1.25%$6.05B——
2025-10-09$60.61$60.76$59.50$59.67573,500—0.56%$6.08B——
2025-10-08$61.23$61.28$60.53$60.78371,500—0.36%$6.19B——
2025-10-07$61.84$62.44$60.67$60.96453,600—0.45%$6.21B——
2025-10-06$63.99$64.28$61.67$61.70475,700—0.47%$6.29B——
2025-10-03$63.83$64.80$63.63$64.31590,700—0.58%$6.55B——
2025-10-02$63.58$63.89$62.72$63.77643,700—0.63%$6.50B——
2025-10-01$64.61$64.72$63.84$63.88520,000—0.51%$6.51B——
2025-09-30$64.04$64.51$63.62$64.24500,000—0.49%$6.55B——
2025-09-29$65.05$65.16$63.65$63.88481,800—0.47%$6.53B——
2025-09-26$64.59$65.08$64.12$64.98567,700—0.55%$6.65B——
2025-09-25$64.72$64.98$63.85$64.25581,000—0.57%$6.57B——
2025-09-24$65.10$65.45$64.51$65.26419,200—0.41%$6.68B——
2025-09-23$65.70$65.94$64.96$65.34608,300—0.59%$6.68B——
2025-09-22$65.70$66.21$65.44$65.46708,100—0.69%$6.70B$0.55—
2025-09-19$67.30$67.41$66.07$66.351,466,800—1.43%$6.79B——
2025-09-18$66.41$67.88$66.41$67.31751,300—0.73%$6.89B——
2025-09-17$66.25$67.58$65.89$66.831,645,700—1.61%$6.84B——
2025-09-16$66.81$66.81$65.81$65.89638,300—0.62%$6.74B——
2025-09-15$67.68$68.07$66.60$66.74477,300—0.47%$6.83B——
2025-09-12$67.79$68.09$67.29$67.51405,300—0.40%$6.91B——
2025-09-11$66.52$68.64$66.03$68.031,307,100—1.28%$6.96B——
2025-09-10$66.34$66.52$65.24$66.21868,000—0.85%$6.77B——
2025-09-09$68.06$68.39$66.71$66.76782,500—0.76%$6.83B——
2025-09-08$66.73$68.34$65.77$68.13943,900—0.92%$6.97B——
2025-09-05$66.91$67.36$66.46$67.06712,200—0.70%$6.86B——
2025-09-04$65.80$66.36$65.06$66.27312,700—0.31%$6.78B——
2025-09-03$64.44$65.24$64.18$65.16490,900—0.48%$6.67B——
2025-09-02$64.65$65.18$63.85$64.40841,500—0.82%$6.59B——
2025-08-29$65.68$66.17$65.60$66.00471,700—0.46%$6.75B——
2025-08-28$66.74$66.74$65.00$65.42473,400—0.46%$6.69B——
2025-08-27$65.86$66.82$65.86$66.59770,800—0.75%$6.81B——
2025-08-26$66.11$66.60$65.82$66.20509,200—0.50%$6.77B——
2025-08-25$66.21$66.66$65.88$66.37358,200—0.35%$6.79B——
2025-08-22$65.14$67.03$64.87$66.46584,100—0.57%$6.80B——
2025-08-21$64.32$64.75$64.18$64.66325,600—0.32%$6.61B——
2025-08-20$65.13$65.27$64.49$64.69381,400—0.37%$6.62B——
2025-08-19$64.09$64.96$63.85$64.88426,800—0.42%$6.64B——
2025-08-18$64.44$64.72$63.82$63.93469,100—0.46%$6.54B——
2025-08-15$65.71$65.86$64.11$64.49829,500—0.81%$6.60B——
2025-08-14$65.71$65.88$64.84$65.85565,100—0.55%$6.74B——
2025-08-13$64.71$66.19$64.64$66.09680,200—0.66%$6.76B——
2025-08-12$63.71$64.56$63.25$64.45723,700—0.71%$6.59B——
2025-08-11$62.84$63.19$62.35$63.07511,000—0.50%$6.45B——
2025-08-08$62.84$63.15$62.60$62.70455,000—0.44%$6.41B——
2025-08-07$62.86$62.95$61.69$62.54693,400—0.68%$6.40B——
2025-08-06$62.73$63.00$62.28$62.66622,700—0.61%$6.41B——
2025-08-05$62.03$62.81$61.88$62.62556,300—0.54%$6.41B——
2025-08-04$61.00$62.04$60.92$62.00700,500—0.68%$6.34B——
2025-08-01$60.18$61.02$59.27$60.66870,200—0.85%$6.21B——
2025-07-31$59.84$60.48$59.68$60.05706,400—0.69%$6.14B——
2025-07-30$61.11$61.27$60.06$60.251,047,800—1.02%$6.16B——
2025-07-29$61.00$61.18$60.52$61.031,054,700—1.03%$6.24B——
2025-07-28$60.46$61.32$60.01$60.60820,600—0.80%$6.20B——
2025-07-25$60.20$60.86$59.24$60.501,092,400—1.07%$6.19B——
2025-07-24$59.63$61.43$58.44$59.612,004,000—1.96%$6.10B——
2025-07-23$57.34$57.93$56.97$57.621,027,300—1.00%$5.89B——
2025-07-22$56.64$57.64$56.54$57.56767,800—0.75%$5.89B——
2025-07-21$56.78$57.16$55.78$56.431,426,700—1.39%$5.77B——
2025-07-18$56.66$56.96$55.87$56.25968,400—0.95%$5.75B——
2025-07-17$55.19$56.39$55.06$56.171,511,000—1.48%$5.75B——
2025-07-16$54.73$55.56$54.20$55.451,412,800—1.38%$5.67B——
2025-07-15$56.28$56.58$54.72$54.731,145,800—1.12%$5.60B——
2025-07-14$57.28$57.91$56.34$56.341,794,900—1.75%$5.76B——
2025-07-11$56.29$58.50$55.62$58.143,958,400—3.87%$5.95B——
2025-07-10$59.10$60.01$53.09$56.577,059,000—6.90%$5.79B——
2025-07-09$60.51$60.67$59.81$59.961,141,900—1.12%$6.13B——
2025-07-08$61.75$62.14$59.66$59.982,302,200—2.25%$6.14B——
2025-07-07$62.94$63.52$62.15$62.551,216,700—1.19%$6.40B——
2025-07-03$62.67$63.42$62.33$63.25736,300—0.72%$6.47B——
2025-07-02$62.46$62.86$61.85$62.72839,500—0.82%$6.42B——
2025-07-01$61.20$62.99$60.96$62.54905,700—0.89%$6.40B——
2025-06-30$61.28$61.66$60.82$61.39924,500—0.90%$6.28B——
2025-06-27$60.97$61.90$60.83$61.231,578,400—————
2025-06-26$59.94$61.42$59.78$61.131,217,400—————
2025-06-25$60.42$60.62$59.58$59.82892,400—————
2025-06-24$60.45$61.07$60.18$60.601,136,700—————
2025-06-23$58.75$60.43$58.33$60.27779,000—————
2025-06-20$58.04$58.93$57.80$58.871,309,500—————
2025-06-18$57.78$58.45$57.67$57.78781,900—————
2025-06-17$58.25$58.44$57.24$57.67906,100—————
2025-06-16$59.20$59.69$58.26$58.75879,500—————
2025-06-13$59.08$59.75$58.81$58.931,096,100—————
2025-06-12$58.17$59.81$58.01$59.771,375,400—————
2025-06-11$57.26$59.00$57.17$58.542,002,700—————
2025-06-10$56.60$57.06$56.19$57.04934,100—————
2025-06-09$56.04$56.61$55.76$56.32951,800———$0.54—
2025-06-06$56.12$56.51$55.79$56.41818,100—————
2025-06-05$55.72$56.03$55.21$55.781,698,700—————
2025-06-04$55.81$56.23$55.61$55.811,472,400—————
2025-06-03$55.07$56.16$54.41$55.76918,700—————
2025-06-02$55.18$55.52$54.49$55.15894,900—————
2025-05-30$54.84$56.07$54.50$55.811,215,800—————
2025-05-29$54.49$55.01$53.95$54.971,705,700—————
2025-05-28$55.13$55.20$54.02$54.111,205,400—————
2025-05-27$56.15$56.34$54.79$55.261,416,600—————
2025-05-23$55.08$55.98$54.94$55.631,092,800—————
2025-05-22$55.49$55.67$54.35$55.431,582,100—————
2025-05-21$58.66$58.94$55.63$55.721,240,600—————
2025-05-20$61.05$61.89$59.13$59.201,778,600—————
2025-05-19$60.40$61.48$60.31$61.021,010,100—————
2025-05-16$60.16$61.08$60.16$60.94442,800—————
2025-05-15$59.52$60.18$59.12$60.15432,100—————
2025-05-14$59.95$59.95$59.13$59.30443,400—————
2025-05-13$60.87$60.87$59.90$60.05558,400—————
2025-05-12$60.70$60.82$60.07$60.59716,800—————
2025-05-09$60.48$60.48$59.44$59.82631,600—————
2025-05-08$61.17$61.17$59.57$60.52637,200—————
2025-05-07$61.24$61.82$61.02$61.11592,400—————
2025-05-06$61.25$61.53$60.61$61.25545,200—————
2025-05-05$61.68$62.05$60.94$61.53641,800—————
2025-05-02$61.02$61.85$60.49$61.81578,900—————
2025-05-01$60.23$61.09$59.99$60.52476,700—————
2025-04-30$61.26$61.26$59.77$60.81573,500—————
2025-04-29$60.89$61.86$60.59$61.38569,400—————
2025-04-28$61.09$61.69$60.43$61.17602,600—————
2025-04-25$62.04$62.64$60.61$60.94714,300—————
2025-04-24$58.82$63.45$58.82$62.601,688,900—————
2025-04-23$59.10$60.42$59.06$59.701,510,300—————
2025-04-22$58.00$58.72$57.70$58.32617,500—————
2025-04-21$58.86$58.96$56.48$57.02712,400—————
2025-04-17$59.30$59.97$58.98$59.19592,200—————
2025-04-16$60.91$61.35$58.60$58.92873,400—————
2025-04-15$59.48$61.92$59.48$60.76890,700—————
2025-04-14$60.41$61.35$60.09$60.97544,600—————
2025-04-11$59.81$59.81$57.44$59.461,107,100—————
2025-04-10$60.81$61.15$59.15$59.981,162,400—————
2025-04-09$57.19$61.69$56.34$61.281,639,700—————
2025-04-08$60.79$60.79$57.10$58.031,356,100—————
2025-04-07$59.74$61.03$57.44$58.261,694,800—————
2025-04-04$63.08$63.51$60.79$61.631,326,900—————
2025-04-03$65.91$66.52$64.65$64.761,847,800—————
2025-04-02$66.20$67.07$66.09$67.00557,500—————
2025-04-01$65.91$67.00$65.81$66.46619,400—————
2025-03-31$65.59$66.18$65.09$65.63725,100—————
2025-03-28$66.58$66.63$65.32$65.70513,600—————
2025-03-27$66.25$66.65$65.67$66.47533,700—————
2025-03-26$65.92$66.68$65.49$65.75458,800—————
2025-03-25$66.12$66.28$65.12$65.70601,700—————
2025-03-24$65.52$66.04$65.49$65.99437,000—————
2025-03-21$65.14$65.83$64.79$64.801,037,800—————
2025-03-20$65.30$65.93$64.89$65.41765,100—————
2025-03-19$65.00$65.71$64.62$65.48838,300—————
2025-03-18$64.74$65.78$64.74$64.96626,400—————
2025-03-17$64.16$65.05$64.01$64.92686,300—————
2025-03-14$62.82$63.89$62.47$63.831,035,500—————
2025-03-13$62.39$63.43$62.12$62.62987,600—————
2025-03-12$63.26$63.62$61.76$62.03859,800—————
2025-03-11$62.43$63.71$61.64$63.181,330,600—————
2025-03-10$63.11$64.31$61.93$62.411,138,100———$0.54—
2025-03-07$64.15$64.91$63.51$63.87850,200—————
2025-03-06$64.18$64.57$63.40$64.00963,500—————
2025-03-05$63.49$65.00$63.13$64.501,061,000—————
2025-03-04$64.83$64.83$63.47$63.51762,600—————
2025-03-03$65.60$66.25$64.94$65.12911,900—————
2025-02-28$64.67$65.72$64.47$65.69751,400—————
2025-02-27$64.51$65.26$63.73$64.42634,700—————
2025-02-26$64.84$65.14$63.98$64.74401,100—————
2025-02-25$64.30$65.61$64.30$65.20739,600—————
2025-02-24$63.29$64.52$62.99$63.89613,600—————
2025-02-21$63.71$64.79$63.29$63.42840,800—————
2025-02-20$64.50$64.57$63.16$63.19348,000—————
2025-02-19$63.72$65.05$63.69$64.73515,200—————
2025-02-18$63.66$64.63$63.36$64.15586,800—————
2025-02-14$63.44$64.22$62.88$63.66783,700—————
2025-02-13$63.10$64.01$61.90$62.99682,000—————
2025-02-12$62.86$62.86$61.96$62.68552,900—————
2025-02-11$63.26$63.74$63.09$63.50395,300—————
2025-02-10$64.03$64.28$63.22$63.37309,100—————
2025-02-07$63.95$64.19$63.31$63.89339,200—————
2025-02-06$64.31$64.48$63.73$64.10396,900—————
2025-02-05$63.44$64.06$62.82$63.92280,900—————
2025-02-04$62.57$63.31$62.51$62.87296,700—————
2025-02-03$62.00$63.49$61.59$62.74300,400—————
2025-01-31$63.52$63.95$62.95$63.22552,300—————
2025-01-30$63.79$64.30$63.42$63.83380,800—————
2025-01-29$63.07$63.83$62.82$63.12297,300—————
2025-01-28$63.78$64.19$62.60$62.87398,500—————
2025-01-27$62.51$64.14$62.05$64.08409,900—————
2025-01-24$61.25$62.05$60.88$61.82437,500—————
2025-01-23$61.58$61.88$60.94$61.35417,000—————
2025-01-22$62.32$62.62$61.73$61.74377,700—————
2025-01-21$62.47$63.19$62.17$62.51353,600—————
2025-01-17$61.99$62.84$61.91$61.97586,500—————
2025-01-16$60.75$62.17$60.55$62.13361,500—————
2025-01-15$60.66$61.31$60.15$60.66473,700—————
2025-01-14$58.56$59.58$58.44$59.48478,600—————
2025-01-13$57.39$58.33$57.25$58.21484,300—————
2025-01-10$58.78$59.03$57.31$57.70857,400—————
2025-01-08$59.82$60.16$58.55$60.02496,800—————
2025-01-07$60.57$61.25$60.34$60.52468,400—————
2025-01-06$61.48$61.88$60.47$60.76526,800—————
2025-01-03$62.40$62.49$61.33$61.90518,600—————
2025-01-02$62.60$63.03$61.76$61.89304,700—————
2024-12-31$62.29$62.93$62.05$62.44324,800—————
2024-12-30$62.26$62.47$61.34$62.10371,500—————
2024-12-27$62.93$63.76$62.19$62.54312,800—————
2024-12-26$63.51$63.61$63.19$63.45290,900—————
2024-12-24$62.83$63.53$62.60$63.53152,800—————
2024-12-23$62.67$62.79$61.82$62.50444,200—————
2024-12-20$61.37$63.43$61.37$62.821,396,600—————
2024-12-19$62.21$63.55$61.05$61.55660,900—————
2024-12-18$65.09$65.65$62.09$62.14723,400—————
2024-12-17$65.47$65.57$64.64$65.17603,700—————
2024-12-16$65.87$66.45$65.72$65.97355,500—————
2024-12-13$65.33$65.88$65.06$65.63269,500—————
2024-12-12$65.56$66.03$65.29$65.52351,600—————
2024-12-11$66.13$66.66$65.25$65.51865,000—————
2024-12-10$66.34$66.93$65.20$65.82609,600—————
2024-12-09$68.22$68.55$67.66$67.73355,300———$0.54—
2024-12-06$69.37$69.53$68.61$68.81459,300—————
2024-12-05$68.99$69.21$68.16$68.87560,500—————
2024-12-04$69.44$70.00$68.36$68.80562,400—————
2024-12-03$70.59$70.68$69.26$69.61736,500—————
2024-12-02$70.15$70.56$69.12$70.44787,100—————
2024-11-29$70.72$70.92$70.05$70.15323,500—————
2024-11-27$69.70$70.82$69.56$70.63838,200—————
2024-11-26$69.19$69.40$68.44$69.25722,400—————
2024-11-25$68.32$70.92$68.30$69.62884,900—————
2024-11-22$66.49$67.65$66.36$67.64506,000—————
2024-11-21$66.41$66.72$66.17$66.42403,100—————
2024-11-20$66.20$66.50$65.88$66.41426,900—————
2024-11-19$64.88$66.32$64.51$66.25674,500—————
2024-11-18$64.54$65.41$64.32$65.39466,100—————
2024-11-15$64.78$65.40$64.30$64.98483,000—————
2024-11-14$64.13$65.17$63.80$64.84628,900—————
2024-11-13$64.43$64.92$64.06$64.17544,200—————
2024-11-12$63.53$64.13$63.46$64.07517,100—————
2024-11-11$64.38$64.99$63.41$63.66515,600—————
2024-11-08$62.96$64.46$62.44$64.23590,100—————
2024-11-07$62.50$62.71$61.83$62.491,391,100—————
2024-11-06$65.08$65.17$61.14$62.621,282,400—————
2024-11-05$62.20$63.02$61.80$62.99464,200—————
2024-11-04$62.93$63.50$62.36$62.55402,300—————
2024-11-01$64.11$64.33$62.65$62.78560,300—————
2024-10-31$64.46$64.71$63.87$64.15445,200—————
2024-10-30$63.90$65.36$63.89$64.67754,900—————
2024-10-29$63.41$64.03$63.01$63.73665,100—————
2024-10-28$63.81$64.32$63.65$64.01544,200—————
2024-10-25$65.01$65.16$63.10$63.28550,600—————
2024-10-24$64.04$65.36$63.12$63.941,398,000—————
2024-10-23$63.85$64.23$62.92$63.80758,200—————
2024-10-22$64.58$64.59$63.87$64.18758,700—————
2024-10-21$66.81$66.88$64.20$64.44758,300—————
2024-10-18$67.44$67.44$66.71$66.89466,900—————
2024-10-17$67.53$67.74$66.90$67.21712,800—————
2024-10-16$66.92$67.68$66.63$67.59473,500—————
2024-10-15$66.00$67.42$65.64$66.58573,200—————
2024-10-14$64.62$65.69$64.17$65.57520,900—————
2024-10-11$63.58$64.61$63.54$64.561,072,600—————
2024-10-10$64.25$64.25$62.83$63.27880,400—————
2024-10-09$63.65$64.64$63.39$64.25872,800—————
2024-10-08$63.90$63.99$62.94$63.88674,900—————
2024-10-07$64.94$65.21$63.29$63.68693,000—————
2024-10-04$65.43$65.60$64.42$64.791,005,900—————
2024-10-03$65.73$65.73$64.68$65.241,100,800—————
2024-10-02$65.63$66.93$65.47$65.93661,200—————
2024-10-01$65.95$66.22$65.12$65.90591,800—————
2024-09-30$65.44$66.08$65.00$66.01535,000—————
2024-09-27$66.00$66.56$65.16$65.68865,400—————
2024-09-26$64.46$65.09$64.33$64.87688,400—————
2024-09-25$64.71$65.03$64.31$64.34578,100—————
2024-09-24$65.06$65.35$64.17$64.71780,800—————
2024-09-23$65.10$65.43$64.73$65.01568,300—————
2024-09-20$66.02$66.02$64.61$64.991,696,700———$0.54—
2024-09-19$67.79$67.79$66.53$66.71837,500—————
2024-09-18$66.96$67.88$66.35$67.02816,900—————
2024-09-17$67.14$67.14$66.49$66.73734,500—————
2024-09-16$66.55$67.13$66.08$66.80515,600—————
2024-09-13$65.56$66.59$65.21$66.28513,800—————
2024-09-12$64.44$65.03$64.05$64.95540,700—————
2024-09-11$64.49$64.82$63.87$64.44855,800—————
2024-09-10$65.22$65.55$64.31$65.00734,400—————
2024-09-09$65.02$65.78$64.42$65.101,008,500—————
2024-09-06$65.33$65.93$64.74$65.02609,500—————
2024-09-05$65.85$65.85$65.06$65.25766,500—————
2024-09-04$64.99$66.11$64.28$65.391,069,900—————
2024-09-03$63.38$64.29$63.35$63.73761,800—————
2024-08-30$63.36$63.95$63.30$63.80763,100—————
2024-08-29$62.96$63.48$62.37$63.22463,500—————
2024-08-28$63.01$63.61$62.86$62.88352,600—————
2024-08-27$63.52$63.59$63.02$63.12455,800—————
2024-08-26$64.50$64.71$63.77$63.86784,800—————
2024-08-23$62.75$64.33$62.18$64.11641,400—————
2024-08-22$62.26$62.73$61.80$62.27280,000—————
2024-08-21$62.06$62.52$61.54$62.25486,100—————
2024-08-20$61.79$61.92$61.50$61.53456,800—————
2024-08-19$62.05$62.24$61.64$61.91411,400—————
2024-08-16$62.11$62.65$61.69$62.03368,900—————
2024-08-15$61.62$62.21$61.19$62.07760,100—————
2024-08-14$61.04$61.23$60.72$61.09468,400—————
2024-08-13$60.56$61.13$59.92$60.87616,800—————
2024-08-12$60.33$60.48$59.77$60.14559,100—————
2024-08-09$60.33$60.83$59.65$60.11328,900—————
2024-08-08$59.72$60.40$59.29$60.16475,800—————
2024-08-07$59.94$60.42$59.41$59.49453,300—————
2024-08-06$60.17$60.75$59.23$59.38780,000—————
2024-08-05$59.02$61.08$58.09$60.211,569,600—————
2024-08-02$59.39$60.83$58.75$60.701,410,100—————
2024-08-01$61.05$61.64$59.26$60.261,589,500—————
2024-07-31$60.18$61.59$59.33$60.581,299,600—————
2024-07-30$60.21$60.66$59.59$60.08708,800—————
2024-07-29$59.50$60.42$59.39$59.851,126,800—————
2024-07-26$58.79$59.84$58.45$59.761,068,000—————
2024-07-25$58.95$59.45$57.59$58.041,297,400—————
2024-07-24$58.21$58.91$57.15$57.21858,000—————
2024-07-23$57.15$58.32$57.02$58.181,077,500—————
2024-07-22$57.84$57.86$56.83$57.18419,400—————
2024-07-19$57.68$57.94$57.13$57.62712,600—————
2024-07-18$58.22$59.16$57.62$57.63758,700—————
2024-07-17$58.47$59.59$58.34$58.56568,900—————
2024-07-16$57.20$58.74$57.05$58.48549,400—————
2024-07-15$56.57$57.21$56.40$56.79439,900—————
2024-07-12$56.40$57.11$56.30$56.36516,000—————
2024-07-11$54.30$56.22$54.00$55.99659,300—————
2024-07-10$52.73$53.30$52.73$53.25494,000—————
2024-07-09$52.63$53.11$52.39$52.58447,300—————
2024-07-08$52.88$53.30$52.63$52.67381,100—————
2024-07-05$53.13$53.61$52.39$52.481,170,600—————
2024-07-03$53.65$54.09$53.36$53.37237,900—————
2024-07-02$52.69$53.80$52.55$53.59457,200—————
2024-07-01$54.06$54.35$53.04$53.38504,700—————
2024-06-28$53.97$54.65$53.56$53.95953,400—————
2024-06-27$53.39$53.60$53.06$53.55424,300—————
2024-06-26$53.28$53.28$52.54$53.14437,100—————
2024-06-25$54.28$54.30$53.48$53.58325,100—————
2024-06-24$53.98$54.80$53.82$54.50256,000—————
2024-06-21$54.18$54.35$53.81$53.82817,400—————
2024-06-20$52.87$54.21$52.87$53.93340,800—————
2024-06-18$53.53$53.98$53.04$53.12561,200—————
2024-06-17$52.85$53.62$52.85$53.61541,800—————
2024-06-14$52.55$53.25$52.55$53.07476,100—————
2024-06-13$52.67$53.21$52.06$53.10565,300—————
2024-06-12$53.91$54.42$52.42$52.67558,800—————
2024-06-11$52.23$52.72$51.85$52.59521,100—————
2024-06-10$52.78$52.91$52.13$52.66583,000———$0.53—
2024-06-07$54.06$54.52$53.80$53.87525,700—————
2024-06-06$54.75$55.13$54.47$54.72428,700—————
2024-06-05$55.22$55.38$54.63$55.01866,800—————
2024-06-04$54.80$56.38$54.80$55.03376,200—————
2024-06-03$55.97$55.97$54.82$55.20295,600—————
2024-05-31$55.40$55.62$54.70$55.58599,900—————
2024-05-30$54.47$55.28$53.88$55.26511,100—————
2024-05-29$53.79$54.06$53.53$54.06497,500—————
2024-05-28$54.94$55.36$54.34$54.51386,800—————
2024-05-24$54.84$55.08$54.60$54.90384,200—————
2024-05-23$56.15$56.17$54.21$54.26543,900—————
2024-05-22$57.40$57.83$56.14$56.15329,200—————
2024-05-21$57.92$58.11$57.55$57.73342,800—————
2024-05-20$57.41$58.01$57.02$57.95537,100—————
2024-05-17$57.47$57.57$57.06$57.53315,200—————
2024-05-16$56.93$57.55$56.58$57.28459,200—————
2024-05-15$57.00$57.30$56.63$56.93615,300—————
2024-05-14$56.48$56.75$55.85$56.17348,000—————
2024-05-13$56.42$56.97$55.81$55.91394,300—————
2024-05-10$55.77$56.01$55.31$56.01498,300—————
2024-05-09$54.38$55.81$54.38$55.77585,900—————
2024-05-08$54.48$54.69$54.24$54.61520,200—————
2024-05-07$55.22$55.41$54.82$54.86612,900—————
2024-05-06$54.93$55.24$54.49$54.94618,600—————
2024-05-03$55.12$55.55$54.35$54.38524,400—————
2024-05-02$53.89$54.19$53.26$54.09621,000—————
2024-05-01$53.78$54.19$53.18$53.21872,300—————
2024-04-30$53.67$54.11$53.45$53.57603,500—————
2024-04-29$54.30$55.28$54.15$54.18745,800—————
2024-04-26$54.25$55.10$53.93$54.22851,800—————
2024-04-25$55.77$56.13$51.60$54.271,671,800—————
2024-04-24$57.92$58.03$57.05$57.78512,300—————
2024-04-23$57.05$58.26$56.92$58.18541,400—————
2024-04-22$56.84$57.37$56.37$57.10468,200—————
2024-04-19$55.32$56.66$55.32$56.58435,000—————
2024-04-18$55.28$55.55$55.03$55.24428,700—————
2024-04-17$55.08$55.70$54.89$54.99371,800—————
2024-04-16$55.93$56.07$55.10$55.11382,600—————
2024-04-15$57.39$57.54$55.87$56.10447,300—————
2024-04-12$56.52$57.10$56.52$57.05650,300—————
2024-04-11$55.19$57.66$55.19$56.871,100,500—————
2024-04-10$58.20$58.44$54.81$55.471,033,000—————
2024-04-09$60.77$61.09$59.96$60.07666,500—————
2024-04-08$60.84$61.16$60.52$60.62456,100—————
2024-04-05$60.19$60.62$59.49$60.50860,600—————
2024-04-04$60.67$61.24$60.00$60.25943,100—————
2024-04-03$59.42$60.22$59.27$60.00740,900—————
2024-04-02$59.31$59.78$58.88$59.75829,400—————
2024-04-01$61.00$61.00$59.54$59.74665,600—————
2024-03-28$59.87$61.07$59.81$61.05601,000—————
2024-03-27$58.51$59.85$58.36$59.83614,600—————
2024-03-26$57.68$58.21$57.57$57.99624,100—————
2024-03-25$58.30$58.84$57.52$57.62594,000—————
2024-03-22$59.28$59.28$58.01$58.12539,900—————
2024-03-21$57.92$59.03$57.54$59.001,151,500—————
2024-03-20$54.88$56.89$54.71$56.49816,800—————
2024-03-19$54.29$55.21$54.27$55.17668,500—————
2024-03-18$55.53$55.53$54.33$54.34801,600—————
2024-03-15$55.07$55.74$54.71$55.253,427,800—————
2024-03-14$56.24$56.51$55.18$55.45675,900—————
2024-03-13$56.23$56.75$56.13$56.46583,600—————
2024-03-12$56.43$56.70$55.82$56.28491,200—————
2024-03-11$55.59$56.72$55.27$56.56835,300—————
2024-03-08$56.17$56.19$54.93$55.791,106,100—————
2024-03-07$57.75$58.40$56.16$56.231,233,800———$0.53—
2024-03-06$58.05$58.20$57.36$57.87545,800—————
2024-03-05$57.87$58.17$57.40$57.69616,300—————
2024-03-04$57.90$58.59$57.47$58.00799,200—————
2024-03-01$58.30$58.64$57.75$58.59485,300—————
2024-02-29$58.00$58.67$57.79$58.41856,000—————
2024-02-28$57.32$58.19$57.17$57.46405,400—————
2024-02-27$57.68$57.83$57.21$57.62511,400—————
2024-02-26$57.10$57.71$56.90$57.52503,300—————
2024-02-23$57.25$57.96$56.69$57.52645,000—————
2024-02-22$57.71$57.91$56.78$57.19729,200—————
2024-02-21$58.04$58.30$57.40$57.67839,400—————
2024-02-20$58.04$58.87$57.78$58.10400,400—————
2024-02-16$59.76$60.05$58.59$58.64456,400—————
2024-02-15$59.04$60.35$58.97$60.23493,400—————
2024-02-14$59.39$59.39$58.44$58.68620,500—————
2024-02-13$58.80$59.25$58.23$58.57844,800—————
2024-02-12$59.34$60.54$59.11$60.24720,800—————
2024-02-09$58.70$59.09$57.81$59.02986,600—————
2024-02-08$59.49$60.91$58.57$58.991,082,200—————
2024-02-07$59.61$60.07$58.76$59.49999,400—————
2024-02-06$59.02$59.81$58.46$59.33874,400—————
2024-02-05$59.96$60.21$58.69$58.74930,700—————
2024-02-02$60.36$60.90$59.85$60.57500,200—————
2024-02-01$60.49$61.06$59.55$60.98625,600—————
2024-01-31$61.11$61.68$60.28$60.35555,600—————
2024-01-30$61.31$62.00$61.21$61.26469,600—————
2024-01-29$60.35$61.53$60.11$61.52373,700—————
2024-01-26$61.08$61.31$60.45$60.61335,000—————
2024-01-25$60.72$60.89$60.01$60.74899,500—————
2024-01-24$60.94$61.06$60.16$60.27473,400—————
2024-01-23$61.83$61.92$60.22$60.34588,000—————
2024-01-22$60.73$61.94$60.73$61.66538,000—————
2024-01-19$59.79$60.42$59.26$60.32862,000—————
2024-01-18$59.87$60.22$59.09$59.43441,000—————
2024-01-17$60.05$60.70$59.29$59.70719,900—————
2024-01-16$60.65$61.09$58.23$60.79857,700—————
2024-01-12$62.18$62.27$61.43$61.95329,900—————
2024-01-11$61.86$62.27$60.80$61.69339,000—————
2024-01-10$61.75$62.25$61.54$62.24459,300—————
2024-01-09$61.51$62.11$61.19$61.58387,900—————
2024-01-08$61.69$62.37$61.55$62.241,062,800—————
2024-01-05$61.25$62.52$61.25$61.66516,800—————
2024-01-04$61.17$62.10$61.01$61.56481,700—————
2024-01-03$61.67$61.91$61.02$61.32566,200—————
2024-01-02$63.94$64.25$62.46$62.49717,100—————
2023-12-29$64.74$64.94$64.18$64.44414,400—————
2023-12-28$64.71$65.17$64.62$64.95618,600—————
2023-12-27$64.67$65.22$64.39$64.88333,900—————
2023-12-26$64.99$64.99$64.33$64.59593,500—————
2023-12-22$64.00$64.82$63.35$64.804,366,800—————
2023-12-21$64.55$64.82$61.54$63.761,453,400—————
2023-12-20$65.07$65.55$64.14$64.16459,900—————
2023-12-19$64.02$65.28$63.95$65.13983,800—————
2023-12-18$64.48$64.93$63.40$63.831,104,700—————
2023-12-15$64.39$65.54$64.32$64.371,340,000—————
2023-12-14$64.31$65.10$63.93$64.72801,600—————
2023-12-13$60.92$63.82$60.37$63.331,160,800—————
2023-12-12$61.69$61.69$60.71$60.92475,500—————
2023-12-11$61.82$62.15$61.48$61.69447,000—————
2023-12-08$61.82$62.31$61.54$61.90770,100—————
2023-12-07$61.24$62.12$60.85$62.11413,700———$0.53—
2023-12-06$61.62$62.69$61.44$61.54437,400—————
2023-12-05$61.62$62.23$60.62$61.30559,100—————
2023-12-04$60.26$61.96$60.26$61.77538,500—————
2023-12-01$59.18$60.44$59.18$60.42475,400—————
2023-11-30$58.94$59.77$58.83$59.60467,900—————
2023-11-29$58.97$59.38$58.68$58.83341,700—————
2023-11-28$58.59$58.86$57.89$58.65619,000—————
2023-11-27$57.81$58.85$57.33$58.71459,300—————
2023-11-24$58.03$58.47$58.03$58.11104,500—————
2023-11-22$57.32$58.14$57.32$57.92712,200—————
2023-11-21$57.19$57.79$57.06$57.13411,800—————
2023-11-20$56.56$57.78$56.56$57.441,044,500—————
2023-11-17$56.74$56.89$56.18$56.86508,900—————
2023-11-16$56.48$56.61$55.97$56.311,130,800—————
2023-11-15$55.33$56.61$55.33$56.46579,300—————
2023-11-14$54.50$56.31$53.83$56.021,198,800—————
2023-11-13$53.37$53.42$52.75$53.233,190,600—————
2023-11-10$53.27$53.81$53.05$53.62282,200—————
2023-11-09$54.52$54.52$53.04$53.12370,300—————
2023-11-08$54.27$54.77$53.89$54.461,565,800—————
2023-11-07$54.25$54.36$53.73$54.13305,800—————
2023-11-06$55.25$55.37$54.36$54.47382,200—————
2023-11-03$54.88$56.08$54.53$55.60602,800—————
2023-11-02$52.62$54.00$52.62$53.88547,900—————
2023-11-01$51.27$52.07$50.85$52.06433,600—————
2023-10-31$50.93$51.54$50.54$51.44519,000—————
2023-10-30$50.62$51.10$50.32$50.79501,600—————
2023-10-27$50.92$51.61$49.55$50.23692,200—————
2023-10-26$50.40$52.74$50.20$51.741,134,400—————
2023-10-25$50.48$50.82$49.99$50.06595,000—————
2023-10-24$50.77$51.38$50.44$50.79546,600—————
2023-10-23$50.27$50.54$49.64$50.47629,500—————
2023-10-20$50.65$50.94$50.15$50.53531,600—————
2023-10-19$51.74$52.03$50.25$50.58559,400—————
2023-10-18$52.54$52.72$51.62$51.83416,700—————
2023-10-17$52.72$54.16$52.72$53.31609,000—————
2023-10-16$53.00$53.56$52.70$53.06780,700—————
2023-10-13$53.12$53.20$52.27$52.68525,400—————
2023-10-12$53.94$53.94$52.39$52.88695,400—————
2023-10-11$54.10$54.74$53.54$54.02412,800—————
2023-10-10$54.21$54.54$53.38$53.79508,400—————
2023-10-09$53.87$54.42$53.78$54.20263,900—————
2023-10-06$53.92$54.75$53.46$54.22420,500—————
2023-10-05$53.18$54.31$53.18$54.17404,100—————
2023-10-04$53.13$53.71$52.89$53.38570,100—————
2023-10-03$54.00$54.35$52.98$53.11847,100—————
2023-10-02$55.77$55.77$54.04$54.38836,200—————
2023-09-29$57.34$57.45$56.42$56.49464,300—————
2023-09-28$56.77$57.22$56.23$56.94475,500—————
2023-09-27$57.77$58.09$56.32$56.75688,500—————
2023-09-26$57.79$58.56$57.19$57.51627,900—————
2023-09-25$58.13$58.49$57.83$58.28313,700—————
2023-09-22$58.42$58.63$57.87$58.32477,200—————
2023-09-21$59.34$59.40$58.34$58.36331,100—————
2023-09-20$60.51$61.29$59.56$59.63384,600—————
2023-09-19$60.44$60.70$59.98$60.21497,200—————
2023-09-18$60.14$60.91$59.83$60.35450,000—————
2023-09-15$60.06$60.31$59.44$60.141,364,700—————
2023-09-14$60.30$60.74$59.94$60.41375,800—————
2023-09-13$60.41$60.45$59.18$59.73395,800—————
2023-09-12$60.25$61.38$60.01$60.23337,600—————
2023-09-11$60.64$60.83$59.96$60.19541,100—————
2023-09-08$61.00$61.32$59.94$60.24415,100—————
2023-09-07$60.62$61.40$60.56$60.97609,100———$0.53—
2023-09-06$61.19$62.15$61.13$61.25462,800—————
2023-09-05$62.82$63.29$61.45$61.55682,600—————
2023-09-01$62.29$63.84$62.25$63.24528,200—————
2023-08-31$61.24$61.99$61.07$61.68627,800—————
2023-08-30$60.81$61.48$60.81$61.18270,100—————
2023-08-29$60.49$60.98$60.07$60.89337,600—————
2023-08-28$60.11$60.71$59.85$60.32288,200—————
2023-08-25$60.30$60.35$59.17$59.85338,800—————
2023-08-24$60.30$60.84$59.93$60.11351,200—————
2023-08-23$59.16$60.51$59.10$60.41281,600—————
2023-08-22$59.10$59.64$58.72$59.14267,200—————
2023-08-21$60.58$60.73$59.01$59.16283,600—————
2023-08-18$60.72$61.04$60.16$60.57677,400—————
2023-08-17$62.14$62.34$60.98$61.10264,900—————
2023-08-16$62.95$63.36$61.89$61.91344,200—————
2023-08-15$63.44$63.66$62.51$63.13361,900—————
2023-08-14$64.00$64.25$63.43$63.97397,600—————
2023-08-11$63.25$64.17$63.08$64.08406,000—————
2023-08-10$63.49$64.50$63.17$63.65552,700—————
2023-08-09$62.48$63.46$62.42$63.00337,500—————
2023-08-08$62.39$62.53$61.61$62.48315,100—————
2023-08-07$62.74$63.40$62.36$63.12331,200—————
2023-08-04$61.47$62.87$61.47$62.53415,600—————
2023-08-03$62.19$62.19$61.02$61.50518,100—————
2023-08-02$62.03$62.78$61.80$62.35627,900—————
2023-08-01$63.20$63.54$62.71$62.83410,600—————
2023-07-31$63.03$64.16$63.02$63.38520,000—————
2023-07-28$63.19$63.41$62.36$62.71633,300—————
2023-07-27$62.25$64.36$61.81$62.321,026,800—————
2023-07-26$58.85$60.07$58.85$59.79673,700—————
2023-07-25$58.79$59.15$58.59$58.85404,600—————
2023-07-24$59.02$59.30$58.70$58.79323,300—————
2023-07-21$59.51$59.57$58.56$58.80332,900—————
2023-07-20$59.18$59.29$58.63$59.07430,700—————
2023-07-19$58.37$58.81$58.24$58.80674,600—————
2023-07-18$58.55$59.25$57.99$58.30594,400—————
2023-07-17$58.41$59.17$58.20$58.81744,100—————
2023-07-14$59.91$59.91$58.39$58.65549,900—————
2023-07-13$57.55$59.93$57.55$59.921,216,100—————
2023-07-12$57.10$57.52$56.48$57.52960,600—————
2023-07-11$56.28$56.78$56.08$56.29347,400—————
2023-07-10$55.30$56.24$55.27$56.03533,200—————
2023-07-07$55.31$55.72$55.09$55.32803,000—————
2023-07-06$55.77$55.77$54.53$55.14666,100—————
2023-07-05$56.39$56.61$55.81$56.26447,800—————
2023-07-03$56.89$57.36$56.75$56.87198,800—————
2023-06-30$57.34$57.36$56.79$57.02324,000—————
2023-06-29$56.84$57.35$56.48$56.92584,000—————
2023-06-28$57.08$57.18$56.56$56.74419,500—————
2023-06-27$56.00$57.43$55.19$57.21444,700—————
2023-06-26$55.59$56.79$55.56$56.33449,400—————
2023-06-23$56.56$56.70$54.97$55.37632,300—————
2023-06-22$57.09$57.24$56.61$56.74460,300—————
2023-06-21$56.70$57.17$56.41$57.14511,500—————
2023-06-20$57.00$57.11$56.02$56.90574,800—————
2023-06-16$56.90$57.21$56.44$57.161,138,200—————
2023-06-15$55.65$56.65$55.65$56.62481,000—————
2023-06-14$56.15$56.39$54.99$55.77649,400—————
2023-06-13$55.52$56.79$55.50$56.14488,800—————
2023-06-12$56.22$56.28$55.10$55.32569,000—————
2023-06-09$56.44$56.54$55.83$56.23357,300—————
2023-06-08$57.43$57.43$56.41$56.69489,900—————
2023-06-07$56.46$57.84$56.40$57.34909,100———$0.52—
2023-06-06$55.49$56.93$55.38$56.75464,900—————
2023-06-05$56.56$56.56$55.15$55.29403,800—————
2023-06-02$56.14$56.93$56.14$56.86653,000—————
2023-06-01$55.14$55.79$54.91$55.76474,600—————
2023-05-31$55.61$55.69$54.85$54.93539,100—————
2023-05-30$55.54$56.00$55.11$55.99302,700—————
2023-05-26$54.83$55.59$54.24$55.25515,900—————
2023-05-25$54.35$54.71$53.91$54.63304,700—————
2023-05-24$54.43$54.76$53.59$54.44329,600—————
2023-05-23$54.84$55.20$54.56$54.79547,600—————
2023-05-22$55.56$55.77$54.59$54.89413,200—————
2023-05-19$56.95$56.97$55.54$55.75458,800—————
2023-05-18$56.01$56.52$55.64$56.46403,900—————
2023-05-17$56.01$56.40$55.61$56.04357,900—————
2023-05-16$56.01$56.12$55.42$55.70500,700—————
2023-05-15$56.52$56.68$56.03$56.50453,800—————
2023-05-12$57.10$57.31$55.74$56.29503,800—————
2023-05-11$57.50$57.81$56.23$56.73948,000—————
2023-05-10$58.76$59.00$57.56$58.39508,700—————
2023-05-09$58.02$58.50$57.72$57.91385,200—————
2023-05-08$58.22$58.42$57.41$58.32336,100—————
2023-05-05$57.76$58.45$57.58$58.29402,400—————
2023-05-04$57.61$57.82$56.21$57.06532,400—————
2023-05-03$57.81$59.47$57.62$58.03925,900—————
2023-05-02$57.29$57.86$55.82$57.18684,300—————
2023-05-01$57.21$58.00$57.14$57.57563,200—————
2023-04-28$55.37$58.00$55.37$57.61677,700—————
2023-04-27$53.75$55.82$50.66$55.601,556,700—————
2023-04-26$55.61$56.28$55.25$55.30639,900—————
2023-04-25$56.41$56.83$55.72$55.92272,100—————
2023-04-24$57.53$57.53$56.64$56.97249,100—————
2023-04-21$57.03$57.42$56.21$57.41421,400—————
2023-04-20$57.65$57.80$56.63$56.85458,500—————
2023-04-19$57.68$57.82$57.10$57.73311,000—————
2023-04-18$57.47$57.83$57.10$57.64363,600—————
2023-04-17$56.49$57.52$56.25$57.39491,100—————
2023-04-14$56.73$57.62$56.28$56.66715,200—————
2023-04-13$56.83$56.90$55.99$56.65730,600—————
2023-04-12$57.48$57.89$56.58$56.96660,900—————
2023-04-11$55.91$57.44$55.88$56.89693,000—————
2023-04-10$55.23$56.03$55.14$55.81427,200—————
2023-04-06$55.96$55.96$55.02$55.23435,900—————
2023-04-05$54.86$55.86$54.83$55.83711,300—————
2023-04-04$55.86$55.93$54.43$55.14664,800—————
2023-04-03$55.53$56.27$55.33$55.55469,500—————
2023-03-31$55.03$55.78$54.90$55.66518,500—————
2023-03-30$54.59$55.42$54.32$54.66494,200—————
2023-03-29$54.87$54.87$53.83$53.91770,000—————
2023-03-28$54.03$54.51$53.48$54.11814,000—————
2023-03-27$54.47$55.06$54.22$54.56468,200—————
2023-03-24$52.56$54.03$51.90$53.71783,700—————
2023-03-23$53.73$54.17$53.01$53.27581,700—————
2023-03-22$54.72$55.21$53.66$53.69524,400—————
2023-03-21$54.82$55.23$54.51$54.82637,700—————
2023-03-20$52.12$54.11$52.12$53.84778,700—————
2023-03-17$54.17$54.17$51.21$51.392,026,300—————
2023-03-16$54.57$55.75$54.18$54.411,040,900—————
2023-03-15$52.69$55.10$52.62$55.021,687,300—————
2023-03-14$54.37$54.64$53.59$54.041,341,500—————
2023-03-13$51.81$53.59$50.88$53.031,549,600—————
2023-03-10$53.47$54.06$52.80$52.991,327,900—————
2023-03-09$54.06$54.17$53.61$53.79707,700—————
2023-03-08$53.43$54.55$53.18$54.14666,500—————
2023-03-07$53.55$53.82$53.17$53.29448,400———$0.52—
2023-03-06$54.72$55.17$53.87$54.09865,200—————
2023-03-03$54.80$54.84$53.98$54.60784,000—————
2023-03-02$55.00$55.50$53.77$54.52925,500—————
2023-03-01$56.49$56.87$55.37$55.91543,100—————
2023-02-28$56.97$57.16$56.60$56.78657,200—————
2023-02-27$56.90$57.52$56.50$56.95355,700—————
2023-02-24$55.95$56.71$55.41$56.51890,600—————
2023-02-23$58.41$58.65$55.29$56.501,024,800—————
2023-02-22$58.17$59.12$58.17$58.31578,600—————
2023-02-21$59.16$59.83$58.34$58.51818,500—————
2023-02-17$59.10$60.26$58.29$60.021,192,500—————
2023-02-16$60.18$60.90$59.57$59.60558,200—————
2023-02-15$60.81$61.04$60.34$61.04489,900—————
2023-02-14$61.13$61.60$60.68$61.14516,100—————
2023-02-13$59.88$61.68$59.88$61.35602,300—————
2023-02-10$59.02$60.56$58.56$60.191,074,300—————
2023-02-09$61.20$61.20$56.99$57.54857,000—————
2023-02-08$60.99$61.89$60.80$61.54580,000—————
2023-02-07$61.07$61.98$60.48$61.67644,300—————
2023-02-06$62.18$62.57$61.14$61.57445,300—————
2023-02-03$63.16$63.49$62.55$62.84605,200—————
2023-02-02$63.31$64.66$63.25$63.77637,800—————
2023-02-01$61.41$63.09$60.92$62.88659,300—————
2023-01-31$60.37$62.01$60.33$61.87926,200—————
2023-01-30$60.94$61.30$60.35$60.371,113,500—————
2023-01-27$61.50$61.86$60.99$61.34414,100—————
2023-01-26$61.09$62.00$61.05$61.551,076,800—————
2023-01-25$60.88$61.14$60.29$60.81662,800—————
2023-01-24$60.88$61.83$60.65$61.27366,200—————
2023-01-23$60.64$61.22$60.19$61.02541,300—————
2023-01-20$59.40$60.63$58.88$60.63557,000—————
2023-01-19$58.68$59.77$58.24$59.52488,300—————
2023-01-18$58.47$60.24$58.28$59.51730,700—————
2023-01-17$59.00$59.21$58.00$58.50435,500—————
2023-01-13$58.14$59.10$58.05$58.96321,900—————
2023-01-12$59.10$59.10$57.75$58.68563,600—————
2023-01-11$57.42$58.73$57.42$58.59494,300—————
2023-01-10$56.73$57.68$56.72$57.29770,700—————
2023-01-09$57.53$57.63$56.57$56.74508,300—————
2023-01-06$56.04$57.59$55.70$57.51566,800—————
2023-01-05$55.14$55.59$54.36$55.19753,500—————
2023-01-04$54.26$56.30$53.76$55.54999,500—————
2023-01-03$52.69$53.93$52.42$53.46925,100—————
2022-12-30$52.39$52.69$51.84$52.34393,000—————
2022-12-29$51.53$52.99$51.53$52.84336,200—————
2022-12-28$52.70$52.82$51.10$51.13367,300—————
2022-12-27$52.23$52.76$51.85$52.58273,700—————
2022-12-23$52.01$52.51$51.61$52.39314,700—————
2022-12-22$51.89$52.05$50.96$52.01376,400—————
2022-12-21$51.50$52.50$51.30$52.38450,700—————
2022-12-20$51.00$51.55$50.70$50.90827,300—————
2022-12-19$51.52$51.89$50.76$51.06491,900—————
2022-12-16$51.04$51.70$50.50$51.512,119,100—————
2022-12-15$52.57$53.19$51.04$51.861,100,400—————
2022-12-14$54.10$55.13$53.74$53.98796,300—————
2022-12-13$54.72$55.58$53.52$54.151,088,300—————
2022-12-12$52.03$53.26$51.52$53.19507,200—————
2022-12-09$52.15$52.69$52.06$52.12222,200—————
2022-12-08$51.99$53.06$51.80$52.52373,500—————
2022-12-07$50.98$52.49$50.98$51.79704,600———$0.52—
2022-12-06$52.19$52.23$51.04$51.57778,200—————
2022-12-05$52.67$52.69$51.63$52.15591,200—————
2022-12-02$53.31$53.99$52.87$53.18427,600—————
2022-12-01$55.10$55.43$53.66$54.08511,000—————
2022-11-30$53.17$54.65$52.09$54.65598,100—————
2022-11-29$52.62$53.65$52.38$53.65326,200—————
2022-11-28$54.44$54.63$52.81$52.81593,500—————
2022-11-25$54.00$54.74$54.00$54.58165,100—————
2022-11-23$53.97$54.32$53.49$53.96396,100—————
2022-11-22$53.00$53.88$52.78$53.84300,000—————
2022-11-21$52.84$53.28$52.44$52.71277,200—————
2022-11-18$53.36$53.46$52.28$53.05568,600—————
2022-11-17$52.54$52.88$52.00$52.58439,400—————
2022-11-16$53.80$53.87$52.98$53.40344,000—————
2022-11-15$54.05$54.90$53.50$54.04476,100—————
2022-11-14$54.83$55.34$53.25$53.35800,800—————
2022-11-11$53.84$55.39$53.30$55.20874,000—————
2022-11-10$50.66$53.56$50.51$53.51722,700—————
2022-11-09$49.84$50.72$48.98$49.03511,400—————
2022-11-08$50.31$50.77$49.38$50.21473,800—————
2022-11-07$51.50$51.70$49.42$50.42790,600—————
2022-11-04$49.60$51.32$49.40$51.31761,500—————
2022-11-03$48.93$49.30$48.01$49.05493,800—————
2022-11-02$50.22$50.23$49.15$49.55562,200—————
2022-11-01$50.66$50.79$49.93$50.44796,900—————
2022-10-31$50.06$50.92$50.05$50.40847,000—————
2022-10-28$49.58$50.67$48.65$50.50803,400—————
2022-10-27$46.88$50.20$46.17$49.451,538,400—————
2022-10-26$46.94$47.29$46.44$46.54559,300—————
2022-10-25$44.80$46.94$44.80$46.64641,300—————
2022-10-24$44.86$45.44$44.52$44.92786,000—————
2022-10-21$44.38$44.94$43.54$44.45461,400—————
2022-10-20$44.93$45.96$44.02$44.26426,200—————
2022-10-19$46.35$46.53$44.44$45.11437,200—————
2022-10-18$47.52$48.00$46.12$46.69593,300—————
2022-10-17$46.22$47.06$46.05$46.46747,600—————
2022-10-14$47.10$47.15$45.48$45.50554,300—————
2022-10-13$45.07$47.55$44.71$47.00686,600—————
2022-10-12$46.81$46.81$45.52$45.78956,500—————
2022-10-11$47.44$48.19$46.69$46.87725,100—————
2022-10-10$48.00$48.25$47.29$47.32390,700—————
2022-10-07$48.52$48.61$47.63$47.72435,900—————
2022-10-06$48.74$49.12$48.35$49.00388,800—————
2022-10-05$48.76$49.50$48.36$49.19457,900—————
2022-10-04$47.97$49.57$47.97$49.45731,500—————
2022-10-03$46.69$47.94$45.95$47.58597,100—————
2022-09-30$46.27$46.92$46.05$46.10768,700—————
2022-09-29$45.88$46.08$44.93$45.98637,300—————
2022-09-28$45.09$46.76$45.09$46.42488,400—————
2022-09-27$45.46$46.00$44.55$44.97522,600—————
2022-09-26$46.54$46.78$44.34$45.10757,600—————
2022-09-23$47.25$47.45$46.20$46.90503,700—————
2022-09-22$49.27$49.32$47.20$47.74763,900—————
2022-09-21$49.77$50.76$49.36$49.37561,700—————
2022-09-20$50.48$50.48$49.04$49.491,323,000—————
2022-09-19$50.41$51.75$50.36$51.10620,400—————
2022-09-16$50.44$51.19$49.93$50.562,253,200—————
2022-09-15$50.04$51.48$49.76$50.77874,300—————
2022-09-14$51.47$51.47$49.54$49.991,020,300—————
2022-09-13$53.46$53.51$51.38$51.42753,200—————
2022-09-12$54.28$54.96$54.10$54.35940,700—————
2022-09-09$53.65$54.36$53.40$53.87514,400—————
2022-09-08$51.94$53.55$51.53$53.54538,900—————
2022-09-07$51.35$52.46$50.85$52.38572,900———$0.52—
2022-09-06$53.25$53.41$51.42$51.82840,600—————
2022-09-02$53.80$54.82$53.00$53.19433,300—————
2022-09-01$53.40$53.40$52.30$53.26782,900—————
2022-08-31$54.72$54.86$53.44$53.50368,500—————
2022-08-30$55.41$55.81$54.52$54.61377,100—————
2022-08-29$56.28$56.46$55.39$55.48530,500—————
2022-08-26$58.11$58.11$56.62$56.78407,600—————
2022-08-25$56.50$57.91$56.14$57.89233,000—————
2022-08-24$56.93$56.93$56.03$56.38258,700—————
2022-08-23$56.80$57.04$56.57$56.72262,200—————
2022-08-22$57.82$57.94$56.46$56.61352,600—————
2022-08-19$58.88$59.00$58.26$58.41287,100—————
2022-08-18$58.66$59.19$58.50$59.12242,700—————
2022-08-17$58.74$59.23$58.18$58.67360,500—————
2022-08-16$58.86$59.60$58.44$59.24358,700—————
2022-08-15$58.79$59.19$58.55$58.96331,500—————
2022-08-12$58.86$59.32$58.59$59.27297,600—————
2022-08-11$57.93$58.63$57.91$58.41350,300—————
2022-08-10$57.44$58.43$57.27$57.75559,500—————
2022-08-09$55.74$56.54$55.31$56.52557,700—————
2022-08-08$55.63$56.68$55.63$55.86406,600—————
2022-08-05$55.00$55.72$55.00$55.41352,500—————
2022-08-04$55.44$55.81$55.03$55.22557,000—————
2022-08-03$56.07$56.07$55.05$55.61593,300—————
2022-08-02$57.80$57.80$55.95$55.97505,200—————
2022-08-01$57.47$58.69$57.14$58.32523,800—————
2022-07-29$58.09$58.87$57.70$58.00993,800—————
2022-07-28$57.47$59.00$57.42$58.17772,100—————
2022-07-27$55.67$57.06$55.67$56.85614,700—————
2022-07-26$55.95$56.14$55.12$55.45957,900—————
2022-07-25$55.96$56.59$55.53$56.10728,000—————
2022-07-22$55.94$56.34$55.22$55.70440,700—————
2022-07-21$55.27$55.88$54.79$55.86391,900—————
2022-07-20$54.95$55.79$54.54$55.58444,900—————
2022-07-19$53.67$55.16$53.50$54.93679,600—————
2022-07-18$53.77$54.45$53.00$53.13631,800—————
2022-07-15$54.25$54.61$53.60$53.92472,700—————
2022-07-14$53.56$53.66$52.78$53.50505,900—————
2022-07-13$54.19$54.66$53.47$54.38557,200—————
2022-07-12$54.67$56.13$54.34$54.70772,700—————
2022-07-11$54.07$54.93$53.81$54.66462,700—————
2022-07-08$54.58$54.63$53.86$54.13493,400—————
2022-07-07$54.15$54.87$54.15$54.36648,700—————
2022-07-06$54.63$55.00$53.37$53.84687,900—————
2022-07-05$53.54$54.93$52.96$54.92595,300—————
2022-07-01$53.05$54.07$52.74$54.071,262,600—————
2022-06-30$51.80$53.37$51.52$52.92609,700—————
2022-06-29$52.31$52.51$51.64$52.261,057,600—————
2022-06-28$53.76$54.19$52.10$52.14757,100—————
2022-06-27$53.61$54.55$53.04$53.381,487,600—————
2022-06-24$51.53$53.71$51.22$53.511,395,300—————
2022-06-23$49.83$51.00$49.15$50.931,778,700—————
2022-06-22$49.43$50.37$49.43$49.98662,600—————
2022-06-21$50.26$50.84$49.89$49.961,223,800—————
2022-06-17$49.48$50.67$49.09$50.051,516,400—————
2022-06-16$51.45$51.68$48.81$49.221,181,200—————
2022-06-15$53.74$53.87$51.81$52.60755,000—————
2022-06-14$52.92$53.86$52.68$53.35620,900—————
2022-06-13$54.58$54.73$52.65$52.92709,700—————
2022-06-10$57.27$57.39$55.52$55.56442,500—————
2022-06-09$59.01$59.32$58.16$58.19478,200—————
2022-06-08$59.80$59.94$59.05$59.17418,600—————
2022-06-07$60.31$60.74$59.88$60.20712,600———$0.51—
2022-06-06$60.41$61.33$59.94$61.06581,800—————
2022-06-03$59.66$60.06$59.11$59.96336,600—————
2022-06-02$59.78$60.06$59.10$60.05427,500—————
2022-06-01$60.99$60.99$58.85$59.61483,100—————
2022-05-31$60.22$60.91$59.59$60.59761,600—————
2022-05-27$60.49$60.83$59.83$60.64508,800—————
2022-05-26$59.45$60.61$59.45$60.50434,000—————
2022-05-25$58.72$59.75$58.72$59.43476,300—————
2022-05-24$59.60$59.60$58.01$59.06574,200—————
2022-05-23$59.83$60.03$58.64$59.76601,200—————
2022-05-20$59.97$60.15$57.30$59.05681,600—————
2022-05-19$58.78$60.06$58.77$59.42672,100—————
2022-05-18$61.12$61.36$59.31$59.38578,700—————
2022-05-17$60.78$61.45$60.66$61.43519,500—————
2022-05-16$59.82$60.35$59.00$59.87439,200—————
2022-05-13$59.37$60.72$59.28$59.80659,600—————
2022-05-12$58.74$59.13$58.06$58.85750,100—————
2022-05-11$58.82$59.84$58.34$58.67848,900—————
2022-05-10$61.01$61.15$57.98$58.891,081,300—————
2022-05-09$60.49$61.42$60.26$60.62685,100—————
2022-05-06$60.73$61.57$59.17$61.22764,900—————
2022-05-05$62.37$62.62$60.36$61.04725,000—————
2022-05-04$60.17$63.23$60.07$63.16951,500—————
2022-05-03$59.11$60.82$58.49$60.33962,800—————
2022-05-02$58.48$59.08$57.69$58.841,322,800—————
2022-04-29$59.46$60.81$58.24$58.311,245,200—————
2022-04-28$60.28$61.00$57.48$60.021,378,500—————
2022-04-27$60.29$61.02$59.92$60.141,149,200—————
2022-04-26$60.87$61.73$60.08$60.101,054,700—————
2022-04-25$59.67$61.60$58.59$61.421,331,500—————
2022-04-22$60.64$60.88$60.00$60.04745,800—————
2022-04-21$62.42$62.55$60.82$60.88666,600—————
2022-04-20$60.76$61.96$60.56$61.841,048,400—————
2022-04-19$58.95$60.74$58.80$60.40736,000—————
2022-04-18$57.93$58.96$57.88$58.73672,100—————
2022-04-14$58.44$59.82$58.12$58.20884,800—————
2022-04-13$57.85$58.46$57.36$58.29702,500—————
2022-04-12$59.46$59.59$57.77$58.14874,600—————
2022-04-11$59.19$60.75$58.92$59.04789,300—————
2022-04-08$59.29$59.84$57.58$59.151,364,300—————
2022-04-07$60.29$60.59$58.24$59.491,268,900—————
2022-04-06$61.73$62.00$60.26$60.331,116,000—————
2022-04-05$62.83$63.27$61.71$61.86885,600—————
2022-04-04$62.64$63.46$61.72$62.971,192,700—————
2022-04-01$64.33$64.33$61.93$62.821,615,000—————
2022-03-31$67.03$67.33$64.81$64.82700,300—————
2022-03-30$67.85$68.00$66.55$67.00598,900—————
2022-03-29$67.70$68.13$67.15$67.85662,100—————
2022-03-28$67.46$67.50$66.46$67.12491,300—————
2022-03-25$66.92$67.63$66.69$67.63478,300—————
2022-03-24$66.73$67.37$66.60$66.99441,400—————
2022-03-23$68.04$68.25$66.48$66.60662,800—————
2022-03-22$68.63$69.06$68.10$68.50525,800—————
2022-03-21$68.66$69.75$68.20$68.40559,700—————
2022-03-18$68.30$69.10$67.20$68.554,707,100—————
2022-03-17$67.49$68.36$67.31$68.32778,800—————
2022-03-16$67.91$68.79$66.73$67.97744,600—————
2022-03-15$66.84$68.14$66.74$67.59651,800—————
2022-03-14$67.18$68.17$66.25$66.51878,000—————
2022-03-11$66.95$67.55$66.54$66.64599,700—————
2022-03-10$65.24$66.69$65.16$66.52471,600—————
2022-03-09$66.06$67.28$65.70$65.85770,500—————
2022-03-08$64.33$66.24$63.98$64.83797,100—————
2022-03-07$64.93$65.16$63.83$64.02858,200———$0.51—
2022-03-04$64.94$65.91$64.76$65.79715,700—————
2022-03-03$66.35$66.47$65.66$65.76667,100—————
2022-03-02$65.77$66.67$65.70$66.22725,400—————
2022-03-01$66.42$66.68$64.52$65.38807,900—————
2022-02-28$65.78$67.17$65.71$67.04838,700—————
2022-02-25$65.57$67.32$65.45$67.29655,300—————
2022-02-24$63.82$65.40$62.81$65.231,266,300—————
2022-02-23$66.78$67.49$65.27$65.28536,300—————
2022-02-22$67.74$68.46$66.13$66.43630,700—————
2022-02-18$68.00$69.05$67.60$68.09862,100—————
2022-02-17$69.31$69.47$67.82$67.83717,900—————
2022-02-16$70.00$70.86$69.40$69.91698,200—————
2022-02-15$70.02$71.06$69.91$70.32957,600—————
2022-02-14$70.52$70.68$68.64$69.17876,400—————
2022-02-11$71.03$71.96$70.27$70.371,153,900—————
2022-02-10$76.00$76.37$70.15$70.791,426,800—————
2022-02-09$75.39$76.63$75.39$75.93809,400—————
2022-02-08$74.00$75.05$73.50$74.97609,400—————
2022-02-07$74.64$75.05$73.56$73.75442,300—————
2022-02-04$75.05$75.58$74.00$74.76621,300—————
2022-02-03$76.44$77.00$75.31$75.44510,000—————
2022-02-02$76.08$76.79$75.47$76.63686,600—————
2022-02-01$74.45$74.88$73.44$74.50747,700—————
2022-01-31$72.96$74.52$72.43$74.51820,300—————
2022-01-28$72.46$73.29$71.81$73.191,339,200—————
2022-01-27$73.25$74.22$72.09$72.13736,200—————
2022-01-26$74.36$74.95$71.74$72.71724,400—————
2022-01-25$73.95$74.43$72.08$73.56694,800—————
2022-01-24$73.48$74.89$71.53$74.641,171,800—————
2022-01-21$74.30$75.41$73.47$73.64958,800—————
2022-01-20$77.43$78.20$74.54$74.59843,300—————
2022-01-19$78.38$78.49$77.11$77.271,191,300—————
2022-01-18$79.31$79.61$77.77$78.02628,700—————
2022-01-14$80.27$81.32$78.95$79.54730,200—————
2022-01-13$80.72$81.54$80.29$80.64732,600—————
2022-01-12$79.84$81.49$79.40$80.19951,500—————
2022-01-11$78.92$79.43$78.00$79.40870,400—————
2022-01-10$77.73$78.31$76.54$77.64671,600—————
2022-01-07$78.44$78.80$77.35$77.49849,200—————
2022-01-06$77.51$78.58$77.41$78.53482,100—————
2022-01-05$78.60$78.88$77.06$77.22482,100—————
2022-01-04$78.20$79.18$78.07$78.31475,500—————
2022-01-03$78.44$78.80$76.31$77.82595,400—————
2021-12-31$77.90$78.75$77.90$78.23153,200—————
2021-12-30$79.15$79.75$78.08$78.11237,200—————
2021-12-29$78.01$78.95$77.96$78.66293,300—————
2021-12-28$77.79$78.57$77.66$77.72393,900—————
2021-12-27$76.40$77.93$76.06$77.91309,400—————
2021-12-23$76.46$76.83$76.17$76.38380,100—————
2021-12-22$75.00$76.10$74.54$76.08462,500—————
2021-12-21$74.05$75.63$74.02$75.12412,600—————
2021-12-20$74.22$74.54$72.67$73.75898,700—————
2021-12-17$76.00$76.25$74.88$74.991,561,600—————
2021-12-16$77.30$77.84$75.80$76.18528,900—————
2021-12-15$76.73$77.07$76.01$76.96577,900—————
2021-12-14$75.84$77.34$75.84$76.39546,800—————
2021-12-13$76.29$76.88$75.93$76.19367,400—————
2021-12-10$76.22$76.47$75.47$76.03271,300—————
2021-12-09$76.38$76.77$75.72$75.76206,300—————
2021-12-08$77.50$77.69$76.52$76.76337,900—————
2021-12-07$76.81$77.84$76.48$77.49379,400———$0.51—
2021-12-06$75.80$77.10$75.53$76.34558,700—————
2021-12-03$76.56$76.78$74.50$74.98605,400—————
2021-12-02$74.44$76.83$74.44$76.47572,700—————
2021-12-01$75.49$76.85$74.14$74.16598,100—————
2021-11-30$74.41$74.97$73.85$74.18741,100—————
2021-11-29$76.80$76.80$74.65$75.05774,400—————
2021-11-26$75.62$76.50$74.85$75.88306,900—————
2021-11-24$76.81$77.40$76.45$76.85390,700—————
2021-11-23$77.15$77.74$76.98$77.20368,500—————
2021-11-22$77.96$78.46$77.18$77.27453,600—————
2021-11-19$76.69$78.23$76.49$77.60992,100—————
2021-11-18$76.41$77.40$76.28$76.67596,000—————
2021-11-17$75.74$76.12$74.50$76.12493,300—————
2021-11-16$75.47$76.46$75.35$75.88390,700—————
2021-11-15$76.14$76.84$75.25$75.32386,700—————
2021-11-12$75.21$76.03$74.89$75.87305,100—————
2021-11-11$75.34$75.35$74.60$75.01280,200—————
2021-11-10$75.30$76.10$75.08$75.20473,300—————
2021-11-09$74.56$75.27$73.78$75.26423,900—————
2021-11-08$75.54$75.76$74.23$74.53598,600—————
2021-11-05$73.96$75.43$73.96$75.41426,200—————
2021-11-04$73.45$74.58$72.55$73.54554,700—————
2021-11-03$72.92$75.20$72.89$73.411,007,600—————
2021-11-02$73.09$73.23$72.51$72.92373,100—————
2021-11-01$73.53$74.20$72.67$72.91632,300—————
2021-10-29$73.39$73.79$72.86$73.14648,600—————
2021-10-28$72.64$73.64$72.57$73.49364,200—————
2021-10-27$74.39$74.47$71.51$72.29549,100—————
2021-10-26$74.72$74.84$73.85$74.30434,000—————
2021-10-25$73.92$74.82$73.57$74.72414,100—————
2021-10-22$75.35$75.56$73.58$73.80446,800—————
2021-10-21$76.00$76.00$74.10$75.00508,600—————
2021-10-20$72.90$74.30$72.90$74.14657,100—————
2021-10-19$73.17$73.40$72.57$73.07378,200—————
2021-10-18$72.93$73.35$72.59$72.88415,600—————
2021-10-15$74.83$74.83$73.14$73.16546,700—————
2021-10-14$73.74$75.12$73.71$74.33636,800—————
2021-10-13$71.96$73.23$71.28$73.08675,100—————
2021-10-12$70.82$72.46$70.82$71.94542,800—————
2021-10-11$71.36$71.93$70.36$70.46614,200—————
2021-10-08$71.10$71.44$70.05$70.68427,100—————
2021-10-07$68.51$71.02$68.51$70.87635,600—————
2021-10-06$68.04$68.57$67.55$68.43624,300—————
2021-10-05$68.49$68.88$67.98$68.40595,700—————
2021-10-04$67.36$68.68$67.23$68.28544,300—————
2021-10-01$67.38$67.88$66.16$67.31454,100—————
2021-09-30$68.01$68.14$66.68$67.05752,300—————
2021-09-29$67.84$68.26$67.28$67.64715,000—————
2021-09-28$68.50$68.84$67.60$67.72703,400—————
2021-09-27$67.78$68.71$67.61$68.50635,100—————
2021-09-24$66.65$67.72$66.65$67.55537,800—————
2021-09-23$67.26$67.82$66.76$66.85440,500—————
2021-09-22$66.90$67.61$66.76$67.08359,100—————
2021-09-21$66.95$67.43$66.22$66.49354,500—————
2021-09-20$66.27$67.06$65.61$66.61492,300—————
2021-09-17$68.25$68.40$67.06$67.251,345,800—————
2021-09-16$68.25$68.75$67.82$68.25579,500—————
2021-09-15$67.89$68.20$67.00$68.17368,200—————
2021-09-14$68.58$68.75$67.57$67.82555,300—————
2021-09-13$67.96$68.53$67.67$68.49464,100—————
2021-09-10$67.60$67.96$67.37$67.45472,800—————
2021-09-09$67.96$68.21$67.35$67.37369,700—————
2021-09-08$67.48$68.33$67.46$68.14366,300—————
2021-09-07$68.42$68.54$67.20$67.61846,600———$0.51—
2021-09-03$69.65$69.75$68.78$69.05388,100—————
2021-09-02$70.27$70.39$69.78$69.87244,900—————
2021-09-01$70.82$70.82$69.94$70.26318,900—————
2021-08-31$71.44$71.66$70.43$70.53395,600—————
2021-08-30$70.96$71.88$70.87$71.29360,000—————
2021-08-27$70.29$71.05$70.18$70.95475,500—————
2021-08-26$69.66$70.08$69.42$69.96556,300—————
2021-08-25$69.98$70.53$69.55$69.70494,000—————
2021-08-24$69.60$69.72$69.04$69.30201,700—————
2021-08-23$68.74$69.55$68.72$69.33438,600—————
2021-08-20$67.95$69.24$67.74$68.56484,800—————
2021-08-19$67.89$68.92$67.60$67.91412,000—————
2021-08-18$68.66$69.17$68.33$68.36370,600—————
2021-08-17$68.06$68.73$67.81$68.68363,600—————
2021-08-16$68.10$68.85$67.69$68.41292,800—————
2021-08-13$68.39$68.58$68.13$68.51220,500—————
2021-08-12$68.72$68.80$68.15$68.39257,500—————
2021-08-11$68.16$68.77$67.61$68.75423,400—————
2021-08-10$68.01$68.28$67.77$67.85433,800—————
2021-08-09$68.40$68.40$67.90$68.08474,700—————
2021-08-06$68.25$68.71$68.00$68.23435,000—————
2021-08-05$66.80$67.92$66.71$67.89353,800—————
2021-08-04$66.27$67.19$66.06$66.61806,000—————
2021-08-03$67.55$67.66$66.37$66.70581,700—————
2021-08-02$67.51$68.69$67.20$67.34749,900—————
2021-07-30$66.82$67.33$66.53$67.31680,900—————
2021-07-29$66.54$67.17$66.50$66.85626,700—————
2021-07-28$65.49$66.38$64.97$66.10666,200—————
2021-07-27$64.63$65.45$64.03$65.31459,900—————
2021-07-26$65.61$66.47$65.13$65.14682,000—————
2021-07-23$65.99$66.17$64.90$65.50600,700—————
2021-07-22$65.00$65.68$63.69$65.251,256,200—————
2021-07-21$63.20$64.63$63.20$63.51674,800—————
2021-07-20$61.70$63.52$61.70$63.04877,600—————
2021-07-19$62.70$62.70$60.89$61.58972,800—————
2021-07-16$62.94$63.44$62.50$62.98452,500—————
2021-07-15$61.74$62.78$61.60$62.66406,200—————
2021-07-14$62.48$62.75$61.66$62.11392,200—————
2021-07-13$64.08$64.26$62.20$62.30566,100—————
2021-07-12$64.14$64.43$63.62$64.14491,400—————
2021-07-09$63.03$64.25$62.74$64.09854,700—————
2021-07-08$62.05$62.96$61.47$61.85781,000—————
2021-07-07$61.76$63.00$61.66$62.86525,500—————
2021-07-06$62.15$62.25$61.28$61.97510,600—————
2021-07-02$63.07$63.09$62.02$62.24369,700—————
2021-07-01$62.70$63.27$62.33$63.08537,700—————
2021-06-30$62.84$63.02$61.80$62.35426,400—————
2021-06-29$62.45$63.46$62.45$62.97900,100—————
2021-06-28$62.97$62.97$61.74$62.291,420,900—————
2021-06-25$62.08$62.97$62.06$62.92883,600—————
2021-06-24$62.09$62.19$61.39$62.08337,600—————
2021-06-23$62.08$62.33$61.42$61.57689,600—————
2021-06-22$62.84$62.92$62.07$62.08870,700—————
2021-06-21$62.01$63.12$62.01$62.98664,000—————
2021-06-18$62.57$62.84$61.55$61.641,443,100—————
2021-06-17$64.68$64.86$63.23$63.301,031,200—————
2021-06-16$66.11$66.13$64.70$64.82882,500—————
2021-06-15$65.56$66.61$64.82$66.15795,000—————
2021-06-14$65.94$66.12$65.21$65.59812,000—————
2021-06-11$65.53$66.03$65.31$66.01569,800—————
2021-06-10$65.33$65.74$65.21$65.27685,700—————
2021-06-09$65.14$65.53$64.85$65.16910,700—————
2021-06-08$64.19$65.06$63.91$64.97438,000—————
2021-06-07$64.09$64.20$63.63$64.04552,000———$0.46—
2021-06-04$64.33$64.74$63.76$64.62453,100—————
2021-06-03$63.94$64.45$63.74$64.07323,200—————
2021-06-02$65.17$65.20$64.07$64.25388,200—————
2021-06-01$64.68$65.00$64.22$64.88362,200—————
2021-05-28$64.14$64.33$63.00$64.31726,900—————
2021-05-27$64.37$64.49$63.54$63.73913,600—————
2021-05-26$63.97$64.43$63.76$64.03562,200—————
2021-05-25$65.72$65.86$63.80$63.89897,000—————
2021-05-24$65.73$65.90$65.31$65.62499,700—————
2021-05-21$65.99$66.32$65.36$65.68507,100—————
2021-05-20$65.55$65.79$65.00$65.55682,900—————
2021-05-19$65.45$65.47$64.37$65.42560,400—————
2021-05-18$65.97$66.41$65.63$65.70604,600—————
2021-05-17$66.38$66.92$65.72$66.66351,200—————
2021-05-14$66.30$66.71$65.56$66.58418,300—————
2021-05-13$64.34$65.92$64.19$65.68744,400—————
2021-05-12$65.56$65.86$63.96$64.31898,400—————
2021-05-11$65.60$66.16$64.98$65.77860,800—————
2021-05-10$66.68$66.87$66.16$66.21572,000—————
2021-05-07$65.73$66.72$65.13$66.51512,300—————
2021-05-06$65.51$66.00$65.05$66.00537,300—————
2021-05-05$65.32$65.56$64.32$65.22515,000—————
2021-05-04$65.81$65.95$64.94$65.44323,400—————
2021-05-03$65.50$66.20$65.32$65.81545,500—————
2021-04-30$65.14$65.33$64.21$64.50707,300—————
2021-04-29$66.20$66.83$64.89$65.39896,700—————
2021-04-28$65.82$66.06$65.23$65.80871,000—————
2021-04-27$65.11$65.86$64.94$65.82671,800—————
2021-04-26$64.69$65.87$64.69$64.88733,200—————
2021-04-23$62.30$64.57$62.30$64.29831,100—————
2021-04-22$62.75$64.20$62.30$63.621,016,000—————
2021-04-21$61.55$62.02$61.08$61.92946,200—————
2021-04-20$61.45$61.64$61.04$61.29635,000—————
2021-04-19$61.59$61.64$61.01$61.51465,000—————
2021-04-16$61.29$61.78$60.80$61.54625,600—————
2021-04-15$61.00$61.00$60.40$60.82570,600—————
2021-04-14$60.27$60.96$60.14$60.68510,100—————
2021-04-13$60.42$60.93$60.24$60.40650,300—————
2021-04-12$60.00$60.61$59.85$60.44472,500—————
2021-04-09$59.78$59.92$59.22$59.90638,900—————
2021-04-08$58.92$59.64$58.47$59.55569,300—————
2021-04-07$58.67$58.81$57.80$58.78614,400—————
2021-04-06$57.91$58.67$57.77$58.66567,900—————
2021-04-05$57.50$58.02$57.02$57.89588,300—————
2021-04-01$56.95$57.44$56.40$57.44515,700—————
2021-03-31$56.77$57.84$56.55$56.65914,900—————
2021-03-30$56.86$57.09$56.31$56.87494,900—————
2021-03-29$57.02$57.65$56.44$56.93865,400—————
2021-03-26$55.98$57.11$55.98$57.02831,400—————
2021-03-25$53.70$55.97$53.61$55.691,115,200—————
2021-03-24$53.94$54.82$53.57$53.61677,700—————
2021-03-23$53.56$54.13$53.15$53.45843,800—————
2021-03-22$53.63$53.99$53.00$53.51876,800—————
2021-03-19$53.80$54.27$53.50$53.622,721,500—————
2021-03-18$55.41$55.45$53.71$53.801,091,200—————
2021-03-17$55.16$55.34$54.50$55.27821,700—————
2021-03-16$56.24$56.38$54.96$55.241,241,800—————
2021-03-15$58.39$58.55$55.65$56.362,179,900—————
2021-03-12$58.05$58.87$57.95$58.371,055,500—————
2021-03-11$56.50$58.00$56.39$57.951,018,000—————
2021-03-10$55.34$56.74$55.34$56.48975,900—————
2021-03-09$52.88$55.84$52.62$55.151,296,400—————
2021-03-08$51.18$54.10$51.17$52.501,301,700—————
2021-03-05$51.21$51.79$48.69$50.941,423,100———$0.46—
2021-03-04$52.75$53.34$50.66$51.021,594,100—————
2021-03-03$52.75$53.69$52.27$52.951,598,200—————
2021-03-02$53.99$54.21$53.16$53.161,194,400—————
2021-03-01$53.18$54.75$52.92$54.041,093,000—————
2021-02-26$52.75$54.72$52.50$52.541,189,800—————
2021-02-25$55.21$55.49$51.60$52.742,287,300—————
2021-02-24$55.89$56.47$54.98$55.311,443,200—————
2021-02-23$56.10$56.29$54.49$55.891,546,100—————
2021-02-22$56.65$57.11$56.09$56.34670,900—————
2021-02-19$57.06$57.45$56.52$56.86538,000—————
2021-02-18$56.36$57.11$56.13$56.76492,200—————
2021-02-17$56.63$57.10$55.75$56.36617,600—————
2021-02-16$57.26$57.41$56.18$56.70741,300—————
2021-02-12$57.60$57.96$56.40$56.91607,700—————
2021-02-11$56.00$58.89$56.00$57.561,030,700—————
2021-02-10$55.44$56.11$55.18$55.26814,500—————
2021-02-09$55.61$55.84$54.75$55.26749,200—————
2021-02-08$54.65$55.52$54.31$55.47793,800—————
2021-02-05$54.71$55.29$54.44$54.65490,600—————
2021-02-04$53.89$54.70$53.55$54.58513,600—————
2021-02-03$53.81$54.42$53.62$53.98313,500—————
2021-02-02$53.89$54.22$53.07$54.08483,100—————
2021-02-01$52.46$53.63$52.20$53.52553,700—————
2021-01-29$53.47$53.94$52.12$52.29996,800—————
2021-01-28$53.89$53.97$53.03$53.50785,400—————
2021-01-27$54.88$55.08$53.24$53.751,005,700—————
2021-01-26$55.33$55.77$54.77$55.27675,200—————
2021-01-25$54.63$55.49$54.19$55.37505,800—————
2021-01-22$54.34$54.64$53.23$54.63427,800—————
2021-01-21$54.68$55.37$54.32$54.88530,000—————
2021-01-20$53.39$54.91$53.32$54.74449,900—————
2021-01-19$53.02$53.32$52.39$53.26721,900—————
2021-01-15$52.45$53.29$51.88$53.00832,100—————
2021-01-14$54.83$54.83$52.44$52.46759,000—————
2021-01-13$54.49$54.90$54.17$54.64471,600—————
2021-01-12$53.28$54.34$53.16$54.26397,600—————
2021-01-11$53.06$53.65$52.73$53.33479,700—————
2021-01-08$53.44$53.83$52.49$53.23636,600—————
2021-01-07$53.27$53.54$52.93$53.27612,600—————
2021-01-06$52.44$53.51$52.27$53.26747,800—————
2021-01-05$51.31$52.14$51.00$51.74545,500—————
2021-01-04$51.71$51.87$50.88$51.16477,500—————
2020-12-31$51.13$51.79$50.84$51.63357,700—————
2020-12-30$51.52$51.74$51.23$51.30288,300—————
2020-12-29$52.06$52.29$50.94$51.33280,800—————
2020-12-28$51.76$52.31$51.37$51.75331,100—————
2020-12-24$52.33$52.33$51.18$51.86169,800—————
2020-12-23$51.94$52.67$51.54$52.13423,400—————
2020-12-22$52.07$52.47$51.75$51.87330,500—————
2020-12-21$53.00$53.25$51.37$52.17497,300—————
2020-12-18$53.72$54.20$52.95$53.161,411,800—————
2020-12-17$53.34$53.83$53.15$53.32616,600—————
2020-12-16$53.27$53.60$52.90$53.14634,600—————
2020-12-15$51.99$52.96$51.74$52.83868,500—————
2020-12-14$52.00$53.12$51.43$51.62772,800—————
2020-12-11$50.45$51.71$50.45$51.49728,000—————
2020-12-10$50.07$50.94$49.61$50.86749,500—————
2020-12-09$48.68$50.38$48.56$50.20991,900—————
2020-12-08$47.79$48.47$47.75$48.40875,800—————
2020-12-07$48.90$49.66$48.12$48.26548,900———$0.46—
2020-12-04$49.16$50.06$48.80$50.05682,000—————
2020-12-03$48.24$49.12$48.24$48.88968,300—————
2020-12-02$48.40$48.60$47.76$48.23807,700—————
2020-12-01$49.03$49.65$48.45$48.64800,600—————
2020-11-30$49.03$49.42$48.39$48.44862,900—————
2020-11-27$49.41$49.82$49.06$49.32284,800—————
2020-11-25$50.39$50.48$48.84$49.41572,600—————
2020-11-24$50.65$50.95$50.10$50.421,004,600—————
2020-11-23$50.90$51.19$49.76$49.951,111,600—————
2020-11-20$50.27$50.85$49.66$50.66693,100—————
2020-11-19$50.03$50.55$49.29$50.38535,700—————
2020-11-18$49.52$50.61$49.32$50.031,030,500—————
2020-11-17$48.36$49.98$47.38$49.521,663,800—————
2020-11-16$48.71$48.97$47.87$48.79988,400—————
2020-11-13$47.89$48.31$47.33$47.90835,300—————
2020-11-12$47.66$48.56$47.51$47.74600,100—————
2020-11-11$48.17$48.48$47.21$48.36687,600—————
2020-11-10$46.79$48.90$46.51$48.33964,800—————
2020-11-09$50.78$51.15$46.23$46.311,735,300—————
2020-11-06$49.57$50.27$48.27$48.60676,300—————
2020-11-05$48.96$49.69$48.37$49.571,047,300—————
2020-11-04$47.82$49.65$46.83$48.821,383,500—————
2020-11-03$46.54$46.82$45.39$45.91929,700—————
2020-11-02$45.49$46.24$45.12$45.86866,400—————
2020-10-30$45.93$46.27$44.05$44.591,308,000—————
2020-10-29$45.83$47.05$45.63$46.23761,500—————
2020-10-28$45.80$46.55$45.42$45.751,264,600—————
2020-10-27$47.34$47.65$46.36$46.56791,300—————
2020-10-26$48.45$48.47$47.41$47.63857,100—————
2020-10-23$46.87$48.86$46.41$48.412,169,800—————
2020-10-22$51.75$52.50$45.82$46.754,181,300—————
2020-10-21$52.50$52.87$51.42$51.58695,200—————
2020-10-20$52.40$53.22$52.40$52.65432,800—————
2020-10-19$54.47$54.63$51.95$52.17605,600—————
2020-10-16$53.25$54.52$52.85$54.43861,200—————
2020-10-15$52.00$53.53$51.72$53.13376,800—————
2020-10-14$53.11$53.69$52.36$52.48249,100—————
2020-10-13$53.24$53.57$52.48$53.19511,900—————
2020-10-12$52.95$53.78$52.65$53.52381,700—————
2020-10-09$53.18$53.48$52.51$52.78494,900—————
2020-10-08$52.56$52.83$51.80$52.27393,800—————
2020-10-07$52.78$53.41$52.17$52.24419,400—————
2020-10-06$53.63$53.73$52.27$52.41536,500—————
2020-10-05$52.59$53.64$52.59$53.22402,000—————
2020-10-02$50.57$52.59$50.30$52.20357,600—————
2020-10-01$51.06$51.48$50.69$51.21561,200—————
2020-09-30$50.73$51.41$50.62$50.91543,300—————
2020-09-29$51.23$51.31$50.15$50.71445,100—————
2020-09-28$50.94$51.56$50.65$51.17565,900—————
2020-09-25$49.44$50.27$49.26$50.17359,700—————
2020-09-24$50.53$50.70$49.43$49.84626,000—————
2020-09-23$50.90$51.71$50.05$50.252,286,000—————
2020-09-22$52.28$52.81$50.80$50.881,525,400—————
2020-09-21$51.71$52.68$51.28$51.971,905,700—————
2020-09-18$53.09$53.27$52.48$52.761,590,500—————
2020-09-17$52.08$53.07$51.56$52.88827,100—————
2020-09-16$52.40$52.96$51.87$52.551,299,600—————
2020-09-15$53.38$53.45$51.99$52.01774,900—————
2020-09-14$52.78$53.79$52.42$53.23524,000—————
2020-09-11$52.33$52.60$51.81$52.37637,200—————
2020-09-10$52.89$53.61$52.10$52.30400,700—————
2020-09-09$51.97$53.13$51.85$52.84952,000—————
2020-09-08$51.76$52.31$51.09$51.56418,500—————
2020-09-04$53.46$53.66$51.46$52.30427,200———$0.44—
2020-09-03$54.42$54.70$52.75$53.08523,900—————
2020-09-02$52.79$54.03$52.50$53.98508,100—————
2020-09-01$52.55$53.40$52.13$52.88515,500—————
2020-08-31$53.01$53.01$52.19$52.57459,800—————
2020-08-28$53.11$53.28$52.41$53.21616,000—————
2020-08-27$52.30$53.18$52.30$52.71658,900—————
2020-08-26$52.00$52.32$51.77$52.12585,500—————
2020-08-25$52.87$53.14$51.53$52.16733,700—————
2020-08-24$51.04$52.53$50.71$52.50776,500—————
2020-08-21$50.57$51.10$50.51$50.85702,500—————
2020-08-20$50.07$50.66$49.61$50.45764,500—————
2020-08-19$51.43$51.43$50.41$50.57862,900—————
2020-08-18$51.59$51.89$51.19$51.42484,900—————
2020-08-17$51.39$52.43$51.02$51.63585,600—————
2020-08-14$51.42$52.37$51.20$51.37701,200—————
2020-08-13$51.54$51.72$50.73$51.70627,600—————
2020-08-12$54.24$54.29$51.51$51.651,057,100—————
2020-08-11$55.34$56.17$53.45$53.52697,200—————
2020-08-10$54.38$54.69$54.00$54.49398,800—————
2020-08-07$52.94$53.95$52.80$53.93448,300—————
2020-08-06$53.33$54.06$53.03$53.22392,000—————
2020-08-05$53.59$53.84$52.90$53.42625,100—————
2020-08-04$52.18$53.63$52.11$53.311,027,800—————
2020-08-03$51.30$52.29$50.95$52.25800,500—————
2020-07-31$51.93$52.11$50.36$51.011,214,900—————
2020-07-30$51.99$53.10$51.66$51.95617,300—————
2020-07-29$52.35$53.22$51.87$53.04836,700—————
2020-07-28$52.48$53.17$52.15$52.35585,700—————
2020-07-27$54.25$54.25$52.11$52.851,060,400—————
2020-07-24$55.33$55.70$53.92$54.34949,500—————
2020-07-23$55.92$57.57$54.27$54.991,485,300—————
2020-07-22$53.81$55.87$53.26$55.72967,800—————
2020-07-21$54.35$55.19$53.77$53.87857,900—————
2020-07-20$53.75$54.42$53.60$54.23745,300—————
2020-07-17$54.63$54.63$53.57$54.12758,700—————
2020-07-16$52.89$54.37$52.64$54.28947,200—————
2020-07-15$52.16$53.10$51.93$52.751,085,200—————
2020-07-14$48.77$51.23$48.13$51.201,027,600—————
2020-07-13$48.16$49.21$47.91$48.471,139,900—————
2020-07-10$46.73$47.89$46.46$47.77598,800—————
2020-07-09$47.57$47.79$45.76$46.34876,100—————
2020-07-08$47.07$47.96$46.79$47.741,056,600—————
2020-07-07$47.40$48.32$46.90$46.95940,200—————
2020-07-06$47.82$48.07$46.85$47.53708,100—————
2020-07-02$48.16$48.16$46.79$46.97641,100—————
2020-07-01$48.02$48.39$47.04$47.09767,100—————
2020-06-30$47.39$48.17$47.18$48.02544,500—————
2020-06-29$47.27$47.71$46.39$47.381,049,800—————
2020-06-26$47.71$47.92$46.58$46.701,678,500—————
2020-06-25$47.62$48.10$47.19$48.08677,200—————
2020-06-24$49.62$49.62$47.84$47.87790,600—————
2020-06-23$50.69$51.12$49.91$50.13629,400—————
2020-06-22$50.36$50.52$49.57$50.02467,900—————
2020-06-19$51.80$52.00$50.26$50.421,048,200—————
2020-06-18$50.88$51.78$50.37$51.08701,800—————
2020-06-17$51.09$51.41$49.99$51.28907,200—————
2020-06-16$52.36$52.36$50.42$50.94925,600—————
2020-06-15$48.49$50.72$48.00$50.48940,600—————
2020-06-12$50.90$51.46$48.89$50.38802,500—————
2020-06-11$50.94$51.53$48.84$49.111,092,400—————
2020-06-10$53.58$53.76$52.06$52.87737,000—————
2020-06-09$54.25$54.25$52.38$53.58983,400—————
2020-06-08$52.99$54.72$52.79$54.70923,900—————
2020-06-05$54.41$55.39$52.19$52.291,092,700———$0.44—
2020-06-04$52.20$53.88$51.90$53.841,174,300—————
2020-06-03$53.24$53.77$52.02$52.73865,400—————
2020-06-02$52.37$53.14$52.28$52.48846,300—————
2020-06-01$50.55$52.75$50.55$52.391,127,300—————
2020-05-29$50.97$51.17$49.69$50.49950,500—————
2020-05-28$53.31$53.84$50.75$51.04975,700—————
2020-05-27$51.00$53.05$50.62$52.901,287,700—————
2020-05-26$50.85$51.40$49.59$49.731,036,400—————
2020-05-22$49.39$49.53$48.90$49.47498,300—————
2020-05-21$48.33$49.48$48.33$49.071,111,700—————
2020-05-20$47.56$48.92$47.56$48.25680,600—————
2020-05-19$47.02$48.20$46.88$47.05575,600—————
2020-05-18$46.29$47.89$46.18$47.49891,000—————
2020-05-15$44.29$44.82$43.50$44.551,509,600—————
2020-05-14$42.33$44.70$41.71$44.60870,500—————
2020-05-13$44.42$44.42$42.57$42.89939,700—————
2020-05-12$45.99$46.76$44.67$44.671,180,500—————
2020-05-11$46.56$47.09$45.07$46.381,044,700—————
2020-05-08$44.79$47.52$44.79$47.05917,800—————
2020-05-07$45.18$46.34$45.14$45.66443,700—————
2020-05-06$45.77$45.99$44.37$44.39646,400—————
2020-05-05$45.13$46.51$44.91$45.57808,100—————
2020-05-04$44.49$45.32$43.13$45.10854,200—————
2020-05-01$45.48$45.56$44.38$44.86821,500—————
2020-04-30$47.54$48.13$46.04$46.121,328,800—————
2020-04-29$48.86$49.34$47.18$48.651,845,700—————
2020-04-28$48.13$49.22$47.21$47.571,293,500—————
2020-04-27$45.08$47.30$45.07$46.951,626,500—————
2020-04-24$42.35$45.21$41.62$44.922,087,700—————
2020-04-23$40.45$43.41$39.03$42.261,696,600—————
2020-04-22$40.66$41.31$40.17$40.61913,100—————
2020-04-21$40.45$41.56$40.05$40.12860,700—————
2020-04-20$42.48$43.41$40.88$41.221,004,000—————
2020-04-17$43.50$45.17$43.17$44.711,004,300—————
2020-04-16$42.73$42.91$40.78$41.751,233,400—————
2020-04-15$44.14$45.20$42.67$42.73752,700—————
2020-04-14$46.38$47.57$45.07$45.521,070,300—————
2020-04-13$48.02$48.02$45.02$45.381,176,000—————
2020-04-09$46.15$48.55$46.15$47.171,151,100—————
2020-04-08$43.43$46.52$42.64$45.231,742,600—————
2020-04-07$43.36$46.24$41.82$42.251,307,500—————
2020-04-06$41.10$42.39$40.37$41.991,371,200—————
2020-04-03$40.62$42.26$39.40$39.811,083,500—————
2020-04-02$40.95$41.87$39.93$41.061,652,100—————
2020-04-01$40.99$42.41$40.33$40.991,151,000—————
2020-03-31$43.69$43.69$41.92$42.411,129,400—————
2020-03-30$44.00$44.48$41.58$44.151,263,300—————
2020-03-27$43.51$45.69$42.55$43.821,274,400—————
2020-03-26$44.30$46.55$43.54$44.741,701,300—————
2020-03-25$39.27$45.49$39.05$43.252,382,900—————
2020-03-24$35.70$39.97$35.48$39.221,640,500—————
2020-03-23$34.80$35.89$32.31$34.732,479,500—————
2020-03-20$37.41$39.04$33.59$34.782,750,500—————
2020-03-19$33.16$39.56$31.20$37.432,563,100—————
2020-03-18$39.57$39.91$29.36$33.162,761,200—————
2020-03-17$45.46$45.72$39.81$41.982,945,700—————
2020-03-16$48.77$49.76$44.16$44.652,310,000—————
2020-03-13$56.29$56.39$50.01$53.712,088,800—————
2020-03-12$52.44$58.89$51.44$54.142,105,200—————
2020-03-11$58.82$59.81$56.54$57.611,571,900—————
2020-03-10$61.01$61.49$57.50$60.232,207,500—————
2020-03-09$63.19$64.82$59.25$59.432,460,600—————
2020-03-06$63.51$66.78$63.44$66.491,519,900———$0.44—
2020-03-05$63.64$65.98$63.48$65.631,115,300—————
2020-03-04$62.43$64.53$62.13$64.321,181,700—————
2020-03-03$61.45$62.40$60.33$61.391,215,400—————
2020-03-02$57.42$61.40$57.05$61.401,280,100—————
2020-02-28$58.28$58.45$56.29$57.101,482,800—————
2020-02-27$60.64$61.09$59.32$59.33685,400—————
2020-02-26$62.15$62.95$60.88$60.99702,900—————
2020-02-25$63.85$64.03$61.84$61.85769,900—————
2020-02-24$64.38$65.22$63.76$63.79603,000—————
2020-02-21$65.05$65.42$64.62$65.01408,200—————
2020-02-20$65.06$65.34$64.64$65.03638,800—————
2020-02-19$65.95$66.22$65.22$65.261,068,200—————
2020-02-18$65.44$65.80$64.93$65.78972,600—————
2020-02-14$65.74$66.40$65.00$65.49989,400—————
2020-02-13$65.45$65.45$63.66$65.331,491,400—————
2020-02-12$62.20$62.41$61.83$62.40677,500—————
2020-02-11$61.20$62.42$61.17$62.20708,700—————
2020-02-10$60.85$61.90$60.72$61.08891,000—————
2020-02-07$61.59$61.59$60.32$60.921,113,100—————
2020-02-06$62.78$62.85$61.67$61.71488,200—————
2020-02-05$62.00$62.97$62.00$62.79403,100—————
2020-02-04$62.94$63.05$61.81$61.82647,300—————
2020-02-03$62.22$62.89$62.18$62.65559,900—————
2020-01-31$62.94$63.04$61.90$61.98763,100—————
2020-01-30$62.70$63.06$62.50$63.02440,000—————
2020-01-29$62.34$62.92$61.97$62.76613,300—————
2020-01-28$62.53$62.81$61.93$62.17627,700—————
2020-01-27$61.72$62.64$61.61$62.44655,100—————
2020-01-24$61.21$62.02$60.82$62.02597,600—————
2020-01-23$60.25$61.32$59.70$61.21794,700—————
2020-01-22$60.15$60.65$59.93$60.18470,000—————
2020-01-21$59.92$60.29$59.78$59.86858,900—————
2020-01-17$59.60$60.14$59.50$60.02575,500—————
2020-01-16$59.30$59.74$59.24$59.53691,300—————
2020-01-15$58.50$59.36$58.46$59.08919,900—————
2020-01-14$58.95$59.09$58.38$58.63719,700—————
2020-01-13$58.70$59.05$58.69$59.01713,500—————
2020-01-10$59.06$59.50$58.53$58.70433,600—————
2020-01-09$58.32$58.98$58.30$58.96785,800—————
2020-01-08$58.50$58.79$58.17$58.27731,900—————
2020-01-07$58.98$59.02$58.35$58.46594,600—————
2020-01-06$58.00$59.19$57.84$59.191,076,100—————
2020-01-03$57.61$58.28$57.47$58.19523,200—————
2020-01-02$58.64$59.09$57.38$57.94551,600—————
2019-12-31$58.12$58.51$58.12$58.32544,300—————
2019-12-30$57.88$58.24$57.79$58.18568,900—————
2019-12-27$57.83$58.07$57.73$57.83463,800—————
2019-12-26$57.96$58.13$57.52$57.75507,300—————
2019-12-24$58.25$58.50$57.82$57.84225,100—————
2019-12-23$59.04$59.24$57.96$58.28759,700—————
2019-12-20$59.42$59.89$58.77$58.921,624,300—————
2019-12-19$60.26$60.26$58.72$58.951,093,500—————
2019-12-18$61.40$61.46$60.22$60.39773,300—————
2019-12-17$61.06$61.83$61.04$61.43490,200—————
2019-12-16$60.81$61.30$60.60$61.00879,600—————
2019-12-13$61.44$61.47$60.65$60.75630,400—————
2019-12-12$62.07$62.48$61.48$61.51882,100—————
2019-12-11$62.32$62.58$61.87$62.01574,200—————
2019-12-10$62.34$62.74$62.23$62.37547,400—————
2019-12-09$62.10$62.78$62.05$62.38609,800—————
2019-12-06$63.94$64.18$62.98$63.041,080,100———$0.42—
2019-12-05$63.10$63.99$63.10$63.88601,900—————
2019-12-04$63.00$63.77$63.00$63.08553,800—————
2019-12-03$63.03$63.24$62.84$63.00420,700—————
2019-12-02$63.54$63.69$63.02$63.31540,600—————
2019-11-29$63.82$63.96$63.59$63.62280,200—————
2019-11-27$63.73$63.90$63.48$63.82478,700—————
2019-11-26$63.02$63.74$62.95$63.73376,000—————
2019-11-25$62.84$63.08$62.65$62.91349,400—————
2019-11-22$62.70$62.86$62.41$62.61297,300—————
2019-11-21$63.47$63.47$62.52$62.72412,000—————
2019-11-20$63.90$64.18$63.21$63.52581,100—————
2019-11-19$63.54$64.29$63.54$64.19902,500—————
2019-11-18$63.89$63.89$63.24$63.50402,400—————
2019-11-15$63.93$64.37$63.68$63.902,302,700—————
2019-11-14$63.36$63.85$63.26$63.81560,200—————
2019-11-13$62.77$63.25$62.53$63.19494,200—————
2019-11-12$62.32$62.97$62.26$62.97523,100—————
2019-11-11$62.43$62.74$62.23$62.40283,300—————
2019-11-08$62.21$63.02$62.16$62.74389,200—————
2019-11-07$62.74$63.00$62.08$62.29643,600—————
2019-11-06$61.83$62.74$61.81$62.57918,500—————
2019-11-05$61.79$62.21$61.60$61.96696,000—————
2019-11-04$62.10$62.29$61.39$61.73536,500—————
2019-11-01$62.14$62.22$61.75$61.98630,200—————
2019-10-31$61.97$62.13$61.46$61.78818,500—————
2019-10-30$61.28$62.14$61.07$61.98680,800—————
2019-10-29$61.30$61.93$61.10$61.32912,000—————
2019-10-28$62.50$62.66$61.21$61.32893,000—————
2019-10-25$62.07$62.76$61.92$62.221,646,300—————
2019-10-24$61.83$62.80$61.00$61.881,162,300—————
2019-10-23$60.40$60.86$60.16$60.45662,800—————
2019-10-22$60.45$60.63$60.09$60.35561,200—————
2019-10-21$60.08$60.55$59.78$60.42450,300—————
2019-10-18$59.67$59.98$59.54$59.88321,100—————
2019-10-17$59.60$59.98$59.60$59.75495,000—————
2019-10-16$59.16$59.37$58.65$59.29371,500—————
2019-10-15$59.68$59.84$59.37$59.41459,700—————
2019-10-14$59.08$59.69$58.94$59.54438,500—————
2019-10-11$59.06$59.61$59.02$59.07602,000—————
2019-10-10$58.20$58.85$58.20$58.55719,500—————
2019-10-09$58.32$58.37$57.76$58.05640,800—————
2019-10-08$58.53$58.65$57.94$58.01437,900—————
2019-10-07$59.49$59.56$58.82$58.93470,800—————
2019-10-04$58.46$59.71$58.46$59.63433,400—————
2019-10-03$57.77$58.60$57.54$58.42721,900—————
2019-10-02$58.44$58.56$57.41$57.84480,800—————
2019-10-01$59.24$59.59$58.70$58.71701,700—————
2019-09-30$59.09$59.31$58.76$59.01409,100—————
2019-09-27$59.54$59.66$58.78$58.98676,000—————
2019-09-26$59.26$59.41$58.91$59.36578,800—————
2019-09-25$59.14$59.66$58.92$59.26545,300—————
2019-09-24$59.23$59.93$58.98$59.11610,600—————
2019-09-23$58.73$59.67$58.63$59.09605,200—————
2019-09-20$58.62$58.87$58.32$58.701,207,900—————
2019-09-19$58.12$59.00$58.12$58.421,122,300—————
2019-09-18$57.67$58.06$57.32$57.94654,300—————
2019-09-17$57.98$58.07$57.34$57.76939,500—————
2019-09-16$57.01$57.97$56.90$57.94529,700—————
2019-09-13$58.63$58.71$57.04$57.311,181,400—————
2019-09-12$59.28$59.28$58.37$58.66500,700—————
2019-09-11$59.25$59.51$58.73$58.96549,900—————
2019-09-10$60.08$60.09$58.24$59.18708,300—————
2019-09-09$59.94$60.48$59.59$60.33838,900—————
2019-09-06$59.08$60.43$59.06$59.51706,800———$0.42—
2019-09-05$59.71$59.79$58.97$59.22469,300—————
2019-09-04$59.32$59.68$58.96$59.32378,400—————
2019-09-03$58.17$59.14$58.17$59.01494,200—————
2019-08-30$58.68$58.86$58.19$58.45649,800—————
2019-08-29$58.54$59.06$58.41$58.52526,500—————
2019-08-28$57.71$58.32$57.49$58.18500,700—————
2019-08-27$58.26$58.31$57.70$58.03515,700—————
2019-08-26$58.00$58.10$57.43$57.94403,700—————
2019-08-23$58.13$58.75$57.47$57.67546,700—————
2019-08-22$58.48$58.63$57.82$58.19430,600—————
2019-08-21$58.25$58.80$58.11$58.43565,700—————
2019-08-20$57.89$58.29$57.63$58.05819,800—————
2019-08-19$58.28$58.45$56.22$57.821,171,900—————
2019-08-16$57.41$58.36$57.35$57.85618,700—————
2019-08-15$56.37$57.37$56.22$57.191,010,000—————
2019-08-14$56.38$57.00$55.93$56.07838,000—————
2019-08-13$57.36$57.79$56.41$57.141,206,300—————
2019-08-12$56.94$57.79$56.81$57.26400,200—————
2019-08-09$57.59$57.87$57.09$57.12304,600—————
2019-08-08$56.63$57.96$56.63$57.77838,500—————
2019-08-07$55.15$56.66$54.69$56.48570,300—————
2019-08-06$55.07$55.76$55.07$55.60473,300—————
2019-08-05$56.31$56.92$54.54$55.031,096,600—————
2019-08-02$57.64$57.75$56.72$56.81499,100—————
2019-08-01$57.78$58.50$57.41$57.87667,500—————
2019-07-31$58.31$58.82$57.65$57.82641,100—————
2019-07-30$57.49$58.29$57.49$58.21622,100—————
2019-07-29$57.93$58.65$57.38$57.70614,000—————
2019-07-26$57.10$57.91$56.71$57.82642,200—————
2019-07-25$56.52$57.21$55.75$56.93993,600—————
2019-07-24$55.54$55.96$55.07$55.86487,400—————
2019-07-23$54.99$55.76$54.88$55.61543,600—————
2019-07-22$55.20$55.33$54.80$55.00450,200—————
2019-07-19$55.63$55.87$55.13$55.15455,800—————
2019-07-18$55.95$56.08$55.40$55.61721,000—————
2019-07-17$55.65$56.66$55.65$55.951,067,600—————
2019-07-16$55.06$55.88$54.93$55.53593,400—————
2019-07-15$54.88$55.01$54.47$55.00510,400—————
2019-07-12$54.11$54.99$53.84$54.78426,800—————
2019-07-11$54.02$54.02$53.24$53.94484,700—————
2019-07-10$54.17$54.50$53.80$54.07310,900—————
2019-07-09$54.46$54.58$53.81$54.06402,900—————
2019-07-08$54.13$54.80$54.07$54.75362,800—————
2019-07-05$54.94$54.94$53.76$54.23635,700—————
2019-07-03$54.93$55.73$54.65$55.14414,600—————
2019-07-02$54.16$55.03$54.16$54.59936,100—————
2019-07-01$54.29$54.61$53.75$54.25625,000—————
2019-06-28$53.61$54.10$53.48$53.701,468,300—————
2019-06-27$53.28$53.67$53.07$53.62672,200—————
2019-06-26$55.30$55.38$53.03$53.09761,600—————
2019-06-25$55.20$55.40$54.92$55.12610,900—————
2019-06-24$55.65$55.77$55.00$55.03474,000—————
2019-06-21$55.35$55.93$55.22$55.501,171,400—————
2019-06-20$54.59$56.05$54.43$55.791,539,500—————
2019-06-19$53.42$54.35$53.07$54.201,273,400—————
2019-06-18$53.20$54.06$52.89$53.111,352,500—————
2019-06-17$52.94$53.25$52.68$52.72658,500—————
2019-06-14$52.91$53.17$52.57$52.99497,500—————
2019-06-13$52.94$53.00$52.49$52.85635,200—————
2019-06-12$52.85$53.08$52.48$52.74480,300—————
2019-06-11$52.89$52.99$52.16$52.75781,700—————
2019-06-10$53.01$53.16$52.58$52.60554,500—————
2019-06-07$52.74$53.18$52.62$52.75463,300———$0.42—
2019-06-06$53.26$53.73$52.97$52.97471,400—————
2019-06-05$53.03$53.67$52.71$53.25535,000—————
2019-06-04$52.98$53.20$52.37$52.90748,100—————
2019-06-03$51.59$52.79$51.59$52.79851,000—————
2019-05-31$51.30$51.95$50.85$51.65709,300—————
2019-05-30$52.51$52.79$51.46$51.79828,400—————
2019-05-29$51.81$52.87$51.62$52.42761,900—————
2019-05-28$52.48$52.96$49.52$51.802,465,600—————
2019-05-24$55.16$55.30$54.80$55.26210,300—————
2019-05-23$55.29$55.38$54.58$54.88406,400—————
2019-05-22$55.34$55.85$55.14$55.60281,600—————
2019-05-21$55.19$55.48$55.19$55.38474,700—————
2019-05-20$54.58$55.23$54.58$54.96282,000—————
2019-05-17$54.82$55.29$54.58$54.85997,700—————
2019-05-16$55.40$55.75$54.97$55.18350,300—————
2019-05-15$54.21$55.60$54.07$55.40481,900—————
2019-05-14$54.40$54.79$54.20$54.37597,900—————
2019-05-13$54.64$55.07$54.11$54.32647,200—————
2019-05-10$54.73$55.41$54.53$55.33384,400—————
2019-05-09$54.76$55.12$54.36$54.98352,000—————
2019-05-08$55.14$55.42$54.83$55.00370,900—————
2019-05-07$55.61$55.86$54.93$55.14416,100—————
2019-05-06$55.81$56.12$55.55$55.96500,400—————
2019-05-03$56.25$56.47$55.89$56.19594,600—————
2019-05-02$56.73$56.92$55.81$56.19485,500—————
2019-05-01$57.03$57.29$56.56$56.62677,700—————
2019-04-30$56.46$57.16$56.29$57.06440,700—————
2019-04-29$57.21$57.74$56.17$56.32537,200—————
2019-04-26$57.49$58.29$57.20$57.88469,100—————
2019-04-25$55.76$57.86$55.02$57.55731,600—————
2019-04-24$55.97$56.34$55.72$56.19601,000—————
2019-04-23$55.75$56.05$55.34$55.99410,900—————
2019-04-22$55.32$55.57$55.18$55.41385,700—————
2019-04-18$55.79$55.82$55.46$55.55417,800—————
2019-04-17$55.86$56.13$55.21$55.60584,800—————
2019-04-16$54.89$55.80$54.85$55.72464,700—————
2019-04-15$54.72$54.91$54.60$54.66402,600—————
2019-04-12$54.56$54.72$54.00$54.70573,100—————
2019-04-11$53.93$54.31$53.75$54.27409,800—————
2019-04-10$53.06$53.82$52.69$53.75549,100—————
2019-04-09$53.37$53.51$52.73$52.88425,000—————
2019-04-08$53.79$53.79$53.25$53.45257,100—————
2019-04-05$53.68$53.95$53.40$53.74355,100—————
2019-04-04$53.41$53.68$52.97$53.57558,300—————
2019-04-03$53.41$53.71$52.45$53.301,075,300—————
2019-04-02$54.04$54.04$52.82$53.12581,400—————
2019-04-01$52.95$54.00$52.67$53.97977,100—————
2019-03-29$52.35$52.35$51.39$51.50412,300—————
2019-03-28$51.95$52.33$51.66$52.02394,400—————
2019-03-27$51.23$52.76$51.07$51.85580,300—————
2019-03-26$51.23$51.52$50.87$51.13533,100—————
2019-03-25$50.34$51.28$50.13$51.03970,600—————
2019-03-22$49.40$50.72$49.34$50.21955,400—————
2019-03-21$48.74$49.85$48.74$49.58452,600—————
2019-03-20$48.86$49.43$48.30$48.89527,600—————
2019-03-19$50.41$50.41$48.93$48.95510,000—————
2019-03-18$50.08$50.47$49.88$50.18663,200—————
2019-03-15$50.28$50.93$49.94$50.051,008,400—————
2019-03-14$50.44$50.65$50.14$50.26340,800—————
2019-03-13$50.47$50.70$49.28$50.44661,600—————
2019-03-12$50.67$50.77$50.32$50.41250,100—————
2019-03-11$50.42$50.52$50.20$50.50233,400—————
2019-03-08$49.84$50.34$49.79$50.25198,100—————
2019-03-07$50.10$50.62$49.73$50.21337,100———$0.42—
2019-03-06$50.75$51.06$50.35$50.51492,400—————
2019-03-05$50.53$50.98$50.19$50.64408,200—————
2019-03-04$50.79$51.05$50.04$50.49458,700—————
2019-03-01$51.07$51.32$50.47$50.67433,700—————
2019-02-28$50.87$51.16$50.72$50.79426,100—————
2019-02-27$50.91$51.02$50.57$50.84356,300—————
2019-02-26$51.04$51.73$50.79$50.99455,500—————
2019-02-25$51.85$51.85$50.92$51.28451,800—————
2019-02-22$51.21$51.95$51.12$51.61428,100—————
2019-02-21$51.36$51.42$50.70$51.02445,900—————
2019-02-20$50.70$51.30$50.49$51.30754,400—————
2019-02-19$50.75$50.99$50.34$50.58635,000—————
2019-02-15$52.03$52.49$50.94$51.11870,500—————
2019-02-14$51.17$52.72$49.76$51.661,000,400—————
2019-02-13$51.78$52.16$51.68$51.96850,700—————
2019-02-12$51.42$51.98$51.40$51.70632,100—————
2019-02-11$51.00$51.23$50.70$51.17518,000—————
2019-02-08$50.27$50.98$50.03$50.88531,300—————
2019-02-07$50.36$50.55$50.04$50.52411,100—————
2019-02-06$50.32$50.70$50.15$50.46326,900—————
2019-02-05$50.50$50.64$50.13$50.39612,500—————
2019-02-04$50.54$50.61$49.78$50.57527,900—————
2019-02-01$50.18$50.71$49.85$50.67612,500—————
2019-01-31$49.38$50.19$49.08$50.08625,600—————
2019-01-30$49.07$49.66$48.69$49.53467,300—————
2019-01-29$48.79$49.17$48.55$48.90412,500—————
2019-01-28$48.76$49.38$48.59$48.91545,800—————
2019-01-25$49.03$49.46$48.70$48.98671,700—————
2019-01-24$48.42$48.89$48.16$48.57627,400—————
2019-01-23$47.71$48.21$47.45$48.20466,700—————
2019-01-22$47.71$48.40$47.25$47.65515,500—————
2019-01-18$47.68$47.97$47.16$47.71646,400—————
2019-01-17$46.98$47.79$46.98$47.44687,900—————
2019-01-16$47.00$47.37$46.63$47.23445,400—————
2019-01-15$46.88$47.42$46.66$46.82434,500—————
2019-01-14$46.76$46.99$46.47$46.73660,100—————
2019-01-11$47.36$47.36$46.57$47.07464,300—————
2019-01-10$46.46$47.61$46.27$47.58576,200—————
2019-01-09$46.34$46.90$46.23$46.46765,000—————
2019-01-08$45.62$46.18$45.30$46.15523,700—————
2019-01-07$45.30$46.16$44.84$45.44668,300—————
2019-01-04$44.72$45.58$44.72$45.35378,400—————
2019-01-03$43.93$44.90$43.67$44.26642,600—————
2019-01-02$43.88$44.80$43.54$44.12897,700—————
2018-12-31$45.08$45.44$44.27$44.641,039,900—————
2018-12-28$45.40$45.69$44.61$44.95679,500—————
2018-12-27$44.32$45.40$44.00$45.341,420,100—————
2018-12-26$42.64$44.87$42.64$44.87634,300—————
2018-12-24$43.32$43.45$42.53$42.55280,000—————
2018-12-21$43.68$44.70$43.56$43.692,087,700—————
2018-12-20$43.66$44.27$43.32$43.71625,600—————
2018-12-19$44.22$45.10$43.68$44.01649,500—————
2018-12-18$44.32$44.50$44.00$44.11782,400—————
2018-12-17$44.55$45.00$44.00$44.19743,400—————
2018-12-14$45.33$45.63$43.99$44.581,045,100—————
2018-12-13$45.86$46.28$45.58$46.04911,100—————
2018-12-12$46.22$46.38$45.35$45.77815,800—————
2018-12-11$45.43$46.23$45.13$45.37841,900—————
2018-12-10$45.53$45.54$44.46$44.94683,600—————
2018-12-07$46.21$46.62$45.10$45.53772,100———$0.42—
2018-12-06$46.22$46.64$45.63$46.63934,200—————
2018-12-04$48.19$48.24$46.46$46.77853,300—————
2018-12-03$48.76$48.85$47.38$48.26633,300—————
2018-11-30$48.23$48.48$47.71$48.33969,200—————
2018-11-29$48.39$49.09$48.12$48.24820,900—————
2018-11-28$46.60$48.65$46.60$48.57866,500—————
2018-11-27$47.97$48.07$46.32$46.551,151,600—————
2018-11-26$46.76$48.32$46.65$48.071,141,800—————
2018-11-23$46.10$47.03$45.95$46.53280,100—————
2018-11-21$45.92$47.00$45.63$46.41800,600—————
2018-11-20$45.47$46.05$45.33$45.76711,500—————
2018-11-19$45.70$46.31$45.49$45.99933,800—————
2018-11-16$44.98$45.63$44.76$45.59523,200—————
2018-11-15$44.47$45.50$44.16$45.19396,500—————
2018-11-14$45.53$45.70$44.50$44.76685,900—————
2018-11-13$45.45$45.93$45.10$45.37496,400—————
2018-11-12$46.51$46.57$45.26$45.41619,900—————
2018-11-09$46.50$46.88$46.16$46.56480,000—————
2018-11-08$46.50$47.19$46.23$46.58929,300—————
2018-11-07$45.80$46.58$45.34$46.58574,100—————
2018-11-06$44.78$45.62$44.78$45.471,088,000—————
2018-11-05$44.96$45.44$44.48$44.83875,100—————
2018-11-02$46.01$46.17$44.67$44.93882,000—————
2018-11-01$44.33$46.15$44.21$45.62894,300—————
2018-10-31$45.11$45.45$44.31$44.331,452,900—————
2018-10-30$44.49$44.77$44.04$44.761,005,200—————
2018-10-29$44.33$45.36$44.15$44.331,483,200—————
2018-10-26$42.28$44.17$41.96$43.701,436,700—————
2018-10-25$43.51$44.12$42.54$43.021,548,300—————
2018-10-24$45.09$45.30$43.09$43.181,068,300—————
2018-10-23$44.97$45.54$44.21$45.21852,100—————
2018-10-22$45.84$46.03$45.32$45.56598,900—————
2018-10-19$46.54$46.75$45.70$46.00763,300—————
2018-10-18$47.78$47.89$46.34$46.491,256,800—————
2018-10-17$47.39$48.18$47.28$47.751,157,500—————
2018-10-16$47.16$47.57$46.79$47.48576,100—————
2018-10-15$46.37$47.59$46.26$47.00792,600—————
2018-10-12$46.22$46.50$45.08$46.271,470,900—————
2018-10-11$50.70$50.73$45.90$45.992,322,100—————
2018-10-10$51.95$52.31$50.99$51.10984,700—————
2018-10-09$51.52$52.16$51.39$52.10656,600—————
2018-10-08$51.60$51.70$51.25$51.63529,700—————
2018-10-05$51.73$51.96$51.27$51.61486,700—————
2018-10-04$52.11$52.42$51.27$51.68737,700—————
2018-10-03$51.85$52.21$51.73$52.14786,100—————
2018-10-02$51.49$51.96$51.46$51.70566,700—————
2018-10-01$51.87$52.23$51.42$51.44755,100—————
2018-09-28$51.21$51.73$51.13$51.59531,800—————
2018-09-27$52.21$52.50$51.27$51.28525,100—————
2018-09-26$52.42$52.52$51.86$52.11713,700—————
2018-09-25$52.69$52.99$52.24$52.28331,800—————
2018-09-24$52.79$53.24$52.43$52.56804,000—————
2018-09-21$52.47$52.97$52.39$52.641,090,300—————
2018-09-20$52.60$52.96$52.21$52.711,041,200—————
2018-09-19$53.57$53.82$52.43$52.56850,900—————
2018-09-18$53.97$54.11$53.77$53.84375,600—————
2018-09-17$54.56$54.74$53.58$54.00651,800—————
2018-09-14$54.66$54.89$54.18$54.61663,500—————
2018-09-13$54.26$54.93$53.85$54.81645,900—————
2018-09-12$56.40$56.50$53.89$54.321,044,300—————
2018-09-11$56.35$57.01$56.22$56.69350,800—————
2018-09-10$56.72$57.19$56.25$56.54391,600—————
2018-09-07$57.08$57.38$56.14$56.63488,300———$0.42—
2018-09-06$57.45$57.81$57.31$57.58422,600—————
2018-09-05$57.12$57.63$57.08$57.42339,200—————
2018-09-04$56.91$57.40$56.70$57.09393,000—————
2018-08-31$56.10$56.95$56.10$56.86442,100—————
2018-08-30$56.73$56.97$56.17$56.28345,600—————
2018-08-29$56.62$57.00$56.42$56.82448,200—————
2018-08-28$56.77$56.79$56.37$56.46419,600—————
2018-08-27$56.88$57.33$56.64$56.75351,300—————
2018-08-24$56.21$56.67$56.03$56.57528,000—————
2018-08-23$57.36$57.36$56.20$56.21407,000—————
2018-08-22$57.14$57.78$56.93$57.33577,200—————
2018-08-21$56.40$57.60$56.36$57.24792,900—————
2018-08-20$56.03$56.38$55.99$56.21585,600—————
2018-08-17$55.51$56.14$55.51$55.95533,900—————
2018-08-16$55.71$56.14$55.18$55.51780,500—————
2018-08-15$56.32$56.45$55.43$55.50596,300—————
2018-08-14$56.44$56.74$55.86$56.44522,500—————
2018-08-13$56.94$56.94$56.21$56.46312,000—————
2018-08-10$56.67$57.02$55.96$56.84316,000—————
2018-08-09$57.07$57.17$56.67$56.91322,600—————
2018-08-08$57.26$57.26$56.79$57.01480,400—————
2018-08-07$57.55$57.88$57.11$57.31442,700—————
2018-08-06$57.10$57.55$56.75$57.40347,000—————
2018-08-03$56.62$57.04$56.57$57.03377,400—————
2018-08-02$55.99$56.89$55.85$56.67299,400—————
2018-08-01$55.96$56.28$55.70$56.26364,600—————
2018-07-31$55.57$56.14$55.29$56.00603,200—————
2018-07-30$56.40$56.47$55.37$55.47504,200—————
2018-07-27$56.43$56.97$56.02$56.22484,700—————
2018-07-26$54.77$56.23$54.52$56.02661,300—————
2018-07-25$54.10$54.55$53.71$54.46946,000—————
2018-07-24$54.14$54.43$53.88$54.10499,700—————
2018-07-23$54.31$54.42$53.57$53.98581,200—————
2018-07-20$53.49$55.05$53.36$54.48892,300—————
2018-07-19$53.42$53.83$53.22$53.58574,900—————
2018-07-18$52.40$53.67$52.38$53.44799,100—————
2018-07-17$52.43$52.50$52.09$52.17500,400—————
2018-07-16$51.91$52.04$51.52$51.89338,000—————
2018-07-13$51.80$52.17$51.59$51.83313,200—————
2018-07-12$52.21$52.21$51.30$51.68431,300—————
2018-07-11$51.83$52.31$51.65$51.97645,900—————
2018-07-10$51.85$52.30$51.85$52.07503,100—————
2018-07-09$51.49$51.81$51.34$51.75713,500—————
2018-07-06$51.04$51.55$51.00$51.29423,000—————
2018-07-05$50.88$51.19$50.75$51.05450,400—————
2018-07-03$50.80$51.16$50.40$50.50479,100—————
2018-07-02$51.40$51.79$50.63$50.77913,900—————
2018-06-29$51.44$52.09$51.36$51.72784,700—————
2018-06-28$50.51$51.41$50.51$51.30688,700—————
2018-06-27$50.63$50.91$50.53$50.53815,600—————
2018-06-26$49.85$50.77$49.85$50.62658,800—————
2018-06-25$50.52$50.59$49.48$49.75802,100—————
2018-06-22$50.65$50.83$50.31$50.60902,500—————
2018-06-21$50.40$50.87$50.29$50.33841,900—————
2018-06-20$51.83$51.83$50.27$50.38722,100—————
2018-06-19$51.46$51.79$50.93$51.64582,000—————
2018-06-18$51.60$52.25$51.53$51.901,245,200—————
2018-06-15$51.68$52.01$51.44$51.871,267,800—————
2018-06-14$52.12$52.25$51.55$51.90779,200—————
2018-06-13$52.12$52.73$52.02$52.03653,000—————
2018-06-12$52.52$52.68$51.80$52.07594,000—————
2018-06-11$52.60$52.96$52.48$52.49435,400—————
2018-06-08$52.05$52.64$51.99$52.57436,900—————
2018-06-07$51.68$52.15$51.40$52.13599,800———$0.38—
2018-06-06$51.87$52.00$51.48$51.81656,500—————
2018-06-05$51.85$51.95$51.39$51.681,144,500—————
2018-06-04$52.26$52.33$51.63$51.82817,300—————
2018-06-01$52.37$52.50$51.89$51.95955,100—————
2018-05-31$53.91$53.91$52.07$52.08989,700—————
2018-05-30$53.70$54.39$53.70$53.84869,300—————
2018-05-29$53.86$54.29$53.52$53.70716,800—————
2018-05-25$54.35$54.69$53.97$54.09427,500—————
2018-05-24$54.30$54.67$53.93$54.54905,600—————
2018-05-23$54.44$54.72$54.24$54.27371,800—————
2018-05-22$54.60$54.72$54.12$54.52546,200—————
2018-05-21$54.10$54.75$53.95$54.67451,300—————
2018-05-18$53.73$54.19$53.64$53.93876,400—————
2018-05-17$53.25$53.80$53.08$53.59561,000—————
2018-05-16$53.33$53.64$52.98$53.19927,000—————
2018-05-15$53.69$53.90$53.13$53.17869,600—————
2018-05-14$54.10$54.41$53.79$54.05839,500—————
2018-05-11$54.00$54.15$53.74$54.03703,300—————
2018-05-10$53.19$53.68$53.04$53.62609,400—————
2018-05-09$53.02$53.33$52.78$53.19507,500—————
2018-05-08$52.64$53.13$52.20$53.00686,800—————
2018-05-07$52.52$53.05$52.46$52.64633,800—————
2018-05-04$52.06$52.77$51.90$52.46519,800—————
2018-05-03$50.93$52.31$50.84$52.131,021,700—————
2018-05-02$51.87$51.87$51.11$51.20923,000—————
2018-05-01$51.04$51.96$50.95$51.88992,700—————
2018-04-30$51.66$51.86$50.83$51.11791,400—————
2018-04-27$51.97$52.27$51.41$51.51830,300—————
2018-04-26$54.60$54.60$51.78$52.231,586,000—————
2018-04-25$54.46$54.85$54.20$54.631,043,600—————
2018-04-24$54.25$55.14$53.93$54.391,126,000—————
2018-04-23$54.70$54.80$54.08$54.26632,100—————
2018-04-20$54.59$55.03$54.31$54.57677,000—————
2018-04-19$54.57$54.67$54.05$54.37925,400—————
2018-04-18$55.45$55.45$54.52$54.62879,100—————
2018-04-17$55.29$55.60$54.86$55.28839,500—————
2018-04-16$55.07$55.45$54.78$54.86889,400—————
2018-04-13$55.80$55.80$54.43$54.75663,700—————
2018-04-12$55.63$56.15$55.42$55.47700,800—————
2018-04-11$55.49$55.81$55.14$55.36778,100—————
2018-04-10$56.30$56.93$55.89$55.92818,400—————
2018-04-09$56.75$56.75$55.19$55.511,284,900—————
2018-04-06$57.46$57.60$55.99$56.441,115,000—————
2018-04-05$58.42$58.42$57.72$57.75547,500—————
2018-04-04$57.23$58.41$57.11$58.19506,000—————
2018-04-03$57.45$58.17$57.26$57.96470,600—————
2018-04-02$58.68$58.76$56.95$57.16574,600—————
2018-03-29$58.41$59.10$58.24$58.68445,500—————
2018-03-28$58.23$58.47$57.56$58.11468,000—————
2018-03-27$59.35$59.35$57.94$58.231,005,500—————
2018-03-26$58.54$58.99$58.29$58.90597,300—————
2018-03-23$59.36$59.72$57.80$57.80656,300—————
2018-03-22$59.68$60.43$59.12$59.12458,200—————
2018-03-21$60.49$61.07$60.12$60.20506,100—————
2018-03-20$60.44$60.82$59.05$60.63746,500—————
2018-03-19$60.06$61.50$59.98$60.321,173,800—————
2018-03-16$58.70$59.64$58.68$59.46919,900—————
2018-03-15$59.10$59.22$58.40$58.60559,000—————
2018-03-14$59.90$59.94$59.09$59.15559,200—————
2018-03-13$59.00$59.74$58.73$59.61856,100—————
2018-03-12$59.23$59.35$58.65$58.78412,400—————
2018-03-09$58.03$59.13$57.80$59.06446,400—————
2018-03-08$58.01$58.01$57.29$57.75599,900—————
2018-03-07$56.58$57.81$56.38$57.72569,000———$0.38—
2018-03-06$57.41$57.41$56.51$57.32626,600—————
2018-03-05$56.75$57.51$56.27$57.20470,900—————
2018-03-02$56.03$57.13$55.95$57.01363,500—————
2018-03-01$58.00$58.11$56.23$56.48625,200—————
2018-02-28$59.08$59.31$58.00$58.03981,700—————
2018-02-27$58.80$59.17$58.36$58.79713,600—————
2018-02-26$58.13$58.75$57.66$58.71550,500—————
2018-02-23$57.23$58.09$57.08$58.07652,000—————
2018-02-22$57.23$57.94$56.80$56.97610,300—————
2018-02-21$56.48$58.77$56.38$57.13923,800—————
2018-02-20$56.68$56.81$55.51$56.571,251,900—————
2018-02-16$57.56$57.76$56.83$56.88615,000—————
2018-02-15$58.04$58.19$57.20$57.80544,600—————
2018-02-14$56.59$58.07$56.55$57.84778,500—————
2018-02-13$55.92$57.10$55.83$57.04480,500—————
2018-02-12$54.52$56.70$54.38$56.17860,400—————
2018-02-09$55.38$55.64$53.10$54.321,063,400—————
2018-02-08$58.19$58.19$55.03$55.041,438,000—————
2018-02-07$56.20$57.55$55.87$56.97838,600—————
2018-02-06$55.91$56.94$54.64$56.431,191,700—————
2018-02-05$57.66$58.47$56.60$56.61664,500—————
2018-02-02$58.65$59.07$58.12$58.13587,200—————
2018-02-01$58.99$59.35$58.09$58.92641,300—————
2018-01-31$59.83$59.86$57.84$59.071,569,500—————
2018-01-30$59.59$59.98$59.12$59.441,109,300—————
2018-01-29$61.81$61.96$59.93$59.99783,100—————
2018-01-26$62.14$62.31$61.60$62.09436,600—————
2018-01-25$61.35$61.90$61.03$61.89414,200—————
2018-01-24$61.86$61.98$60.82$61.01592,500—————
2018-01-23$62.07$62.71$61.61$61.69678,900—————
2018-01-22$61.80$61.91$61.37$61.91366,000—————
2018-01-19$61.54$61.94$61.18$61.80311,700—————
2018-01-18$61.24$61.61$60.97$61.25510,400—————
2018-01-17$59.91$61.31$59.85$61.16418,300—————
2018-01-16$59.64$60.34$59.13$59.671,137,500—————
2018-01-12$59.51$59.84$59.21$59.43477,800—————
2018-01-11$59.59$60.22$59.23$59.51507,800—————
2018-01-10$59.54$59.71$59.06$59.32620,000—————
2018-01-09$60.50$61.29$59.61$59.631,007,000—————
2018-01-08$59.09$60.47$58.91$60.39987,000—————
2018-01-05$57.69$58.80$57.56$58.77560,300—————
2018-01-04$56.77$58.84$56.71$57.551,113,700—————
2018-01-03$55.80$56.67$55.69$56.62658,700—————
2018-01-02$56.17$56.25$55.57$55.86553,600—————
2017-12-29$56.28$56.51$56.03$56.04349,300—————
2017-12-28$56.45$56.45$55.98$56.28283,700—————
2017-12-27$56.36$56.64$56.15$56.36200,800—————
2017-12-26$56.41$56.79$56.21$56.37200,300—————
2017-12-22$56.38$56.57$56.12$56.55298,800—————
2017-12-21$56.71$56.71$55.93$56.08323,500—————
2017-12-20$57.25$57.50$56.37$56.51458,100—————
2017-12-19$56.83$57.23$56.47$57.02998,900—————
2017-12-18$56.10$57.04$56.10$56.76667,000—————
2017-12-15$55.29$56.39$55.29$55.901,860,900—————
2017-12-14$55.68$55.87$55.44$55.77406,900—————
2017-12-13$56.27$56.27$55.28$55.57535,700—————
2017-12-12$56.77$56.83$56.04$56.11422,100—————
2017-12-11$56.19$56.62$55.94$56.54546,800—————
2017-12-08$55.86$56.07$55.61$56.04557,500—————
2017-12-07$54.88$55.60$54.62$55.57483,500———$0.38—
2017-12-06$55.36$55.50$54.97$55.16315,000—————
2017-12-05$55.33$55.85$54.95$55.30486,600—————
2017-12-04$56.01$56.01$55.14$55.28475,600—————
2017-12-01$55.68$55.79$54.38$55.52452,400—————
2017-11-30$55.11$55.95$54.79$55.59579,000—————
2017-11-29$55.27$55.32$54.65$54.86563,100—————
2017-11-28$54.96$55.29$54.53$55.29649,800—————
2017-11-27$55.02$55.23$54.79$55.01338,100—————
2017-11-24$54.75$55.06$54.54$55.05231,500—————
2017-11-22$55.19$55.19$54.45$54.60253,800—————
2017-11-21$54.80$55.54$54.69$55.10557,700—————
2017-11-20$54.51$54.72$54.21$54.62302,600—————
2017-11-17$54.88$54.93$54.27$54.46417,800—————
2017-11-16$54.60$54.99$54.31$54.78360,000—————
2017-11-15$54.44$54.55$54.08$54.33533,900—————
2017-11-14$53.76$54.78$53.59$54.68712,700—————
2017-11-13$54.11$54.33$53.62$53.96662,200—————
2017-11-10$54.74$54.74$53.94$54.25604,100—————
2017-11-09$54.63$55.38$54.44$54.85405,100—————
2017-11-08$55.52$55.52$54.71$54.75648,400—————
2017-11-07$55.83$56.40$55.00$55.37657,600—————
2017-11-06$54.60$55.95$54.44$55.66533,100—————
2017-11-03$53.99$54.74$53.99$54.68370,700—————
2017-11-02$54.61$54.79$53.77$54.25978,600—————
2017-11-01$54.70$55.00$54.44$54.51557,000—————
2017-10-31$53.60$54.48$53.57$54.42884,400—————
2017-10-30$53.55$54.07$53.01$53.17590,200—————
2017-10-27$52.58$53.46$52.08$53.36681,200—————
2017-10-26$50.89$52.98$50.01$52.311,430,700—————
2017-10-25$50.94$51.38$50.87$51.06973,100—————
2017-10-24$50.62$51.07$50.55$50.96732,800—————
2017-10-23$50.43$50.69$50.29$50.64352,500—————
2017-10-20$50.91$50.91$50.15$50.45388,000—————
2017-10-19$50.33$50.78$50.12$50.65424,400—————
2017-10-18$50.08$50.52$49.85$50.37382,800—————
2017-10-17$50.72$50.81$49.91$49.94822,500—————
2017-10-16$50.17$50.72$50.14$50.69431,000—————
2017-10-13$50.24$50.36$49.97$50.10454,700—————
2017-10-12$50.30$50.40$50.03$50.09339,100—————
2017-10-11$50.36$50.43$50.11$50.27450,200—————
2017-10-10$49.44$50.70$49.42$50.42764,200—————
2017-10-09$49.95$50.08$49.53$49.64576,600—————
2017-10-06$50.02$50.09$49.30$49.95837,100—————
2017-10-05$50.21$50.42$49.68$49.93768,700—————
2017-10-04$50.85$50.98$50.16$50.24782,900—————
2017-10-03$50.37$50.88$50.00$50.87760,000—————
2017-10-02$49.95$50.40$49.71$50.40644,900—————
2017-09-29$49.81$49.99$49.60$49.97477,300—————
2017-09-28$49.07$49.72$49.00$49.68635,100—————
2017-09-27$49.25$49.51$48.81$49.09536,600—————
2017-09-26$49.10$49.33$49.06$49.15224,200—————
2017-09-25$49.16$49.51$48.98$49.27310,400—————
2017-09-22$48.82$49.24$48.82$49.19328,200—————
2017-09-21$49.26$49.68$48.81$48.84388,900—————
2017-09-20$49.41$49.54$48.97$49.26360,500—————
2017-09-19$49.34$49.69$49.18$49.30467,800—————
2017-09-18$49.14$49.49$48.98$49.25517,300—————
2017-09-15$48.62$49.26$48.61$49.071,171,900—————
2017-09-14$49.17$49.32$48.71$48.76596,800—————
2017-09-13$49.57$49.57$49.00$49.25653,800—————
2017-09-12$48.64$49.42$48.64$49.42593,300—————
2017-09-11$48.52$49.53$48.46$48.55926,600—————
2017-09-08$46.91$48.31$46.87$48.16555,300—————
2017-09-07$47.27$47.27$46.75$47.08452,500———$0.38—
2017-09-06$47.70$47.91$47.36$47.43616,200—————
2017-09-05$48.88$49.09$47.52$47.66609,100—————
2017-09-01$49.10$49.25$48.89$48.92416,700—————
2017-08-31$48.89$49.21$48.79$49.06403,900—————
2017-08-30$48.51$48.93$48.36$48.66266,400—————
2017-08-29$48.35$48.90$48.35$48.53586,300—————
2017-08-28$48.48$48.67$48.31$48.39389,300—————
2017-08-25$48.23$48.82$48.23$48.49530,700—————
2017-08-24$48.79$48.79$48.22$48.24542,300—————
2017-08-23$48.39$48.84$48.35$48.56321,600—————
2017-08-22$48.36$48.72$48.32$48.55263,000—————
2017-08-21$48.20$48.65$48.14$48.30263,600—————
2017-08-18$48.37$48.59$48.08$48.15630,500—————
2017-08-17$48.99$49.16$48.37$48.37513,200—————
2017-08-16$48.60$49.28$48.54$49.04725,200—————
2017-08-15$48.26$48.54$48.00$48.54790,500—————
2017-08-14$47.94$48.38$47.83$48.29723,800—————
2017-08-11$47.69$47.97$47.57$47.73582,800—————
2017-08-10$47.83$48.06$47.67$47.86728,800—————
2017-08-09$48.47$48.53$47.76$47.94655,900—————
2017-08-08$48.36$48.71$48.26$48.41426,500—————
2017-08-07$48.69$48.79$48.30$48.35342,400—————
2017-08-04$48.79$48.82$48.42$48.71284,800—————
2017-08-03$48.45$48.84$48.22$48.76315,400—————
2017-08-02$48.54$48.61$48.13$48.43320,100—————
2017-08-01$48.59$48.79$48.30$48.52528,700—————
2017-07-31$49.04$49.12$48.09$48.41618,700—————
2017-07-28$48.60$49.48$48.46$48.961,049,100—————
2017-07-27$47.65$48.52$46.50$48.26830,100—————
2017-07-26$46.62$46.86$46.14$46.35742,300—————
2017-07-25$46.40$46.66$46.18$46.62622,900—————
2017-07-24$46.05$46.32$45.91$46.26445,000—————
2017-07-21$45.72$46.11$45.40$46.08387,900—————
2017-07-20$46.00$46.37$45.74$45.76633,900—————
2017-07-19$45.62$45.84$45.34$45.78349,800—————
2017-07-18$45.35$45.70$45.31$45.54399,400—————
2017-07-17$45.45$45.67$45.31$45.46336,400—————
2017-07-14$45.27$45.62$45.13$45.38456,300—————
2017-07-13$45.32$45.55$44.83$45.27340,700—————
2017-07-12$45.00$45.33$44.91$45.22535,000—————
2017-07-11$44.53$44.70$44.21$44.64439,800—————
2017-07-10$44.46$44.76$44.35$44.45548,200—————
2017-07-07$44.16$44.75$44.05$44.72542,000—————
2017-07-06$44.51$44.52$43.92$44.11560,500—————
2017-07-05$44.84$44.84$44.24$44.52651,500—————
2017-07-03$44.96$45.00$44.59$44.73340,300—————
2017-06-30$44.97$45.07$44.51$44.69546,800—————
2017-06-29$44.98$45.14$44.49$44.74522,500—————
2017-06-28$45.39$45.60$44.84$44.981,526,700—————
2017-06-27$45.30$45.41$44.80$45.22580,400—————
2017-06-26$45.43$45.75$45.31$45.34778,200—————
2017-06-23$45.03$45.43$45.00$45.43693,000—————
2017-06-22$44.71$45.23$44.63$45.06444,800—————
2017-06-21$45.07$45.33$44.63$44.71542,600—————
2017-06-20$44.86$45.07$44.60$44.74381,600—————
2017-06-19$44.87$45.34$44.67$44.92699,200—————
2017-06-16$44.38$44.59$43.89$44.591,058,900—————
2017-06-15$43.83$44.62$43.44$44.42545,400—————
2017-06-14$43.57$44.14$43.18$44.14558,000—————
2017-06-13$43.28$43.52$43.04$43.44700,700—————
2017-06-12$43.39$43.43$42.86$43.25723,000—————
2017-06-09$43.82$43.98$43.45$43.45538,000—————
2017-06-08$43.33$43.81$43.16$43.79440,700—————
2017-06-07$43.30$43.55$43.21$43.49368,500—————
2017-06-06$43.32$43.63$43.04$43.15518,800———$0.34—
2017-06-05$44.04$44.29$43.62$43.73498,200—————
2017-06-02$43.50$44.37$43.43$44.11549,200—————
2017-06-01$43.61$43.70$43.19$43.49472,600—————
2017-05-31$43.02$43.59$42.83$43.52662,700—————
2017-05-30$43.21$43.25$42.62$42.96401,100—————
2017-05-26$43.22$43.27$42.84$43.10327,200—————
2017-05-25$43.47$43.47$43.09$43.27335,100—————
2017-05-24$43.26$43.32$42.98$43.28296,100—————
2017-05-23$43.02$43.36$42.82$43.24481,800—————
2017-05-22$42.43$43.19$42.42$42.92698,100—————
2017-05-19$42.94$42.94$42.33$42.40627,000—————
2017-05-18$42.84$43.27$42.62$42.88823,700—————
2017-05-17$42.68$43.36$42.08$42.861,368,700—————
2017-05-16$42.22$42.81$42.22$42.68628,000—————
2017-05-15$41.80$42.39$41.77$42.18329,400—————
2017-05-12$42.11$42.11$41.51$41.66352,100—————
2017-05-11$41.96$42.22$41.55$42.06318,000—————
2017-05-10$41.78$42.12$41.71$42.10417,000—————
2017-05-09$42.61$42.61$41.54$41.781,050,700—————
2017-05-08$43.25$43.38$42.49$42.57619,700—————
2017-05-05$42.93$43.27$42.82$43.25328,300—————
2017-05-04$42.99$42.99$42.54$42.81590,800—————
2017-05-03$42.50$42.99$42.50$42.80463,700—————
2017-05-02$42.82$43.06$42.43$42.50936,800—————
2017-05-01$43.48$43.71$42.69$42.82914,900—————
2017-04-28$43.52$43.77$43.05$43.411,023,500—————
2017-04-27$41.36$43.52$41.03$43.191,625,900—————
2017-04-26$40.68$41.18$40.48$40.77601,700—————
2017-04-25$40.00$40.60$39.97$40.47938,400—————
2017-04-24$39.70$39.92$39.64$39.88329,400—————
2017-04-21$39.43$39.66$39.17$39.52497,400—————
2017-04-20$39.27$39.47$39.15$39.31701,700—————
2017-04-19$39.43$39.45$38.90$39.12503,500—————
2017-04-18$38.82$39.34$38.76$39.28614,500—————
2017-04-17$38.36$38.96$38.36$38.94370,600—————
2017-04-13$38.45$38.59$38.19$38.29278,800—————
2017-04-12$38.80$38.80$38.35$38.47334,900—————
2017-04-11$38.38$38.82$38.30$38.80600,200—————
2017-04-10$38.15$38.52$38.15$38.41309,900—————
2017-04-07$37.94$38.23$37.80$38.16400,300—————
2017-04-06$38.18$38.21$37.85$38.01474,600—————
2017-04-05$38.71$38.72$38.03$38.13597,400—————
2017-04-04$38.45$38.78$38.37$38.66401,700—————
2017-04-03$39.34$39.34$38.35$38.45533,800—————
2017-03-31$39.14$39.43$38.89$39.28561,300—————
2017-03-30$38.89$39.31$38.85$39.14377,400—————
2017-03-29$39.05$39.28$38.79$38.87348,500—————
2017-03-28$38.95$39.13$38.42$39.05585,300—————
2017-03-27$38.40$39.08$38.14$38.97762,900—————
2017-03-24$38.65$38.91$38.41$38.49413,700—————
2017-03-23$38.50$39.03$38.38$38.65354,300—————
2017-03-22$38.52$38.77$38.21$38.55452,800—————
2017-03-21$39.00$39.31$38.53$38.55662,200—————
2017-03-20$38.66$38.99$38.53$38.79626,000—————
2017-03-17$38.46$38.81$37.96$38.661,151,700—————
2017-03-16$38.52$38.73$38.30$38.53709,100—————
2017-03-15$37.78$38.52$37.61$38.50892,600—————
2017-03-14$37.74$37.88$37.51$37.69457,200—————
2017-03-13$37.89$38.06$37.52$37.70505,100—————
2017-03-10$37.78$38.08$37.56$37.89447,000—————
2017-03-09$37.66$37.92$37.53$37.58302,900—————
2017-03-08$38.07$38.09$37.63$37.66559,000—————
2017-03-07$38.18$38.34$38.01$38.03498,300—————
2017-03-06$37.92$38.29$37.82$38.16492,900———$0.34—
2017-03-03$38.72$38.77$38.10$38.29792,600—————
2017-03-02$38.91$38.91$38.50$38.72401,800—————
2017-03-01$39.04$39.25$38.65$38.971,002,600—————
2017-02-28$39.05$39.25$38.84$39.07851,900—————
2017-02-27$39.69$39.81$39.13$39.21567,200—————
2017-02-24$39.75$39.99$39.52$39.67576,200—————
2017-02-23$39.65$39.99$39.39$39.79717,000—————
2017-02-22$39.19$39.44$39.10$39.43349,200—————
2017-02-21$39.03$39.38$39.03$39.26474,600—————
2017-02-17$38.88$39.01$38.70$39.01649,300—————
2017-02-16$38.95$38.98$38.71$38.95385,500—————
2017-02-15$39.23$39.23$38.84$38.97378,300—————
2017-02-14$38.76$39.34$38.70$39.25539,200—————
2017-02-13$39.25$39.29$38.84$38.91562,700—————
2017-02-10$39.43$39.48$38.85$39.10761,600—————
2017-02-09$39.29$39.62$38.61$39.121,104,400—————
2017-02-08$38.44$39.30$38.19$39.211,031,000—————
2017-02-07$38.67$38.82$38.40$38.56544,800—————
2017-02-06$38.46$38.63$38.25$38.51417,800—————
2017-02-03$38.24$38.51$37.89$38.40579,800—————
2017-02-02$37.50$37.90$37.50$37.84984,000—————
2017-02-01$37.65$38.38$37.25$37.36535,600—————
2017-01-31$37.41$37.72$37.16$37.58577,200—————
2017-01-30$37.26$37.38$36.83$37.38475,900—————
2017-01-27$37.40$37.41$37.01$37.24445,200—————
2017-01-26$37.28$37.32$36.99$37.25623,100—————
2017-01-25$37.30$37.59$36.97$37.24580,100—————
2017-01-24$37.50$37.57$37.02$37.28519,300—————
2017-01-23$37.39$37.62$37.19$37.29529,200—————
2017-01-20$37.83$38.06$37.29$37.50593,000—————
2017-01-19$37.80$38.06$37.10$37.66888,700—————
2017-01-18$37.09$38.17$37.09$37.981,226,100—————
2017-01-17$36.81$37.33$36.62$36.93778,500—————
2017-01-13$36.96$37.27$36.79$36.83343,900—————
2017-01-12$37.38$37.38$36.69$36.84602,100—————
2017-01-11$37.35$37.53$37.21$37.38670,100—————
2017-01-10$37.47$37.60$37.22$37.34849,400—————
2017-01-09$37.50$37.68$36.97$37.41719,800—————
2017-01-06$37.45$37.67$36.86$37.50794,600—————
2017-01-05$37.51$37.61$37.29$37.40660,200—————
2017-01-04$37.32$37.72$37.32$37.50800,700—————
2017-01-03$36.66$37.18$36.50$37.18736,000—————
2016-12-30$36.80$36.89$36.54$36.63537,300—————
2016-12-29$37.00$37.12$36.56$36.80894,200—————
2016-12-28$37.22$37.22$36.77$36.94361,000—————
2016-12-27$37.21$37.32$37.00$37.05427,500—————
2016-12-23$37.47$37.56$36.96$37.19399,800—————
2016-12-22$37.68$37.68$37.10$37.49485,400—————
2016-12-21$37.77$37.86$36.92$37.63883,700—————
2016-12-20$36.97$37.80$36.97$37.80744,200—————
2016-12-19$37.31$37.51$36.92$36.99668,300—————
2016-12-16$36.92$37.63$36.92$37.301,546,700—————
2016-12-15$37.04$37.30$36.71$36.85794,900—————
2016-12-14$37.67$37.90$37.11$37.11717,900—————
2016-12-13$37.38$37.61$36.96$37.551,244,600—————
2016-12-12$36.70$37.27$36.63$37.20625,400—————
2016-12-09$37.48$37.65$36.58$36.651,083,700—————
2016-12-08$36.48$37.54$36.37$37.451,667,100—————
2016-12-07$36.53$37.12$36.13$36.43956,100—————
2016-12-06$35.74$36.40$35.28$36.39964,800———$0.34—
2016-12-05$36.31$36.61$35.68$35.891,029,400—————
2016-12-02$35.89$36.62$35.89$36.241,409,500—————
2016-12-01$37.65$38.41$35.73$35.812,255,400—————
2016-11-30$39.56$39.65$37.74$37.74959,500—————
2016-11-29$39.52$39.63$39.31$39.61603,000—————
2016-11-28$39.31$39.72$39.21$39.43624,100—————
2016-11-25$39.03$39.24$38.97$39.22214,000—————
2016-11-23$38.84$39.12$38.74$39.03556,700—————
2016-11-22$38.63$39.16$38.61$39.11519,900—————
2016-11-21$38.70$38.86$38.39$38.51779,000—————
2016-11-18$38.35$38.64$38.20$38.54640,800—————
2016-11-17$37.99$38.38$37.88$38.28893,000—————
2016-11-16$37.88$37.99$37.69$37.851,699,100—————
2016-11-15$37.84$38.02$37.39$37.911,375,100—————
2016-11-14$38.05$38.57$37.79$37.841,316,200—————
2016-11-11$38.07$38.46$37.92$38.45996,600—————
2016-11-10$39.00$39.21$38.17$38.171,008,100—————
2016-11-09$38.75$39.17$38.38$39.07846,600—————
2016-11-08$38.54$39.29$38.33$39.08516,400—————
2016-11-07$38.18$38.71$38.18$38.56480,900—————
2016-11-04$37.71$38.15$37.56$38.06731,400—————
2016-11-03$38.60$38.60$37.67$37.78718,800—————
2016-11-02$38.74$38.95$38.45$38.50466,900—————
2016-11-01$39.17$39.31$38.55$38.85520,900—————
2016-10-31$38.82$39.11$38.46$39.06481,500—————
2016-10-28$38.50$38.94$38.37$38.58557,200—————
2016-10-27$38.98$38.99$38.33$38.34625,300—————
2016-10-26$39.53$39.58$38.72$38.80723,300—————
2016-10-25$39.29$39.70$39.26$39.62967,900—————
2016-10-24$39.59$39.62$39.22$39.34896,200—————
2016-10-21$39.71$39.77$39.02$39.06627,400—————
2016-10-20$41.54$41.66$39.16$39.73908,900—————
2016-10-19$40.60$40.63$40.19$40.41641,600—————
2016-10-18$40.85$40.93$40.56$40.57410,300—————
2016-10-17$40.78$40.78$40.48$40.54338,200—————
2016-10-14$40.75$40.79$40.47$40.64370,000—————
2016-10-13$40.05$40.49$40.05$40.40586,700—————
2016-10-12$39.44$40.44$39.44$40.25563,500—————
2016-10-11$39.23$39.49$38.94$39.43497,000—————
2016-10-10$39.34$39.67$39.22$39.29394,800—————
2016-10-07$39.29$39.63$39.29$39.34416,400—————
2016-10-06$39.42$39.42$39.12$39.20399,000—————
2016-10-05$39.35$39.56$39.11$39.51866,500—————
2016-10-04$39.14$39.30$38.53$39.15568,400—————
2016-10-03$39.21$39.47$38.80$38.95624,800—————
2016-09-30$39.56$39.65$39.25$39.28797,400—————
2016-09-29$40.24$40.24$39.45$39.46322,000—————
2016-09-28$40.00$40.30$39.60$40.24633,400—————
2016-09-27$39.91$40.08$39.61$39.96884,900—————
2016-09-26$40.48$40.48$39.91$39.91602,400—————
2016-09-23$41.09$41.11$40.47$40.48653,900—————
2016-09-22$41.31$41.45$40.99$41.33507,500—————
2016-09-21$40.75$41.03$40.42$41.02761,400—————
2016-09-20$41.17$41.35$40.62$40.65603,500—————
2016-09-19$40.51$41.24$40.51$40.94465,500—————
2016-09-16$41.23$41.50$40.43$40.481,586,200—————
2016-09-15$41.18$41.61$40.96$41.59375,100—————
2016-09-14$41.11$41.48$41.11$41.21302,500—————
2016-09-13$41.43$41.64$41.11$41.17565,800—————
2016-09-12$41.35$41.90$41.18$41.83516,300—————
2016-09-09$42.47$42.49$41.44$41.441,071,000—————
2016-09-08$42.46$42.87$42.44$42.75491,000—————
2016-09-07$42.76$42.76$42.43$42.62628,000—————
2016-09-06$42.70$42.81$42.50$42.73470,800———$0.34—
2016-09-02$43.10$43.14$42.59$42.97604,500—————
2016-09-01$43.15$43.26$42.23$42.87879,700—————
2016-08-31$43.43$43.53$42.96$43.09511,100—————
2016-08-30$43.37$43.55$42.97$43.35495,100—————
2016-08-29$43.02$43.39$42.81$43.28536,200—————
2016-08-26$42.86$43.04$42.52$42.85471,900—————
2016-08-25$42.57$42.92$42.33$42.86433,000—————
2016-08-24$42.61$42.63$42.26$42.60446,100—————
2016-08-23$42.71$42.78$42.46$42.58557,000—————
2016-08-22$42.36$42.67$42.09$42.65409,000—————
2016-08-19$42.52$42.52$41.79$42.36764,200—————
2016-08-18$41.89$42.67$41.73$42.671,061,000—————
2016-08-17$40.85$41.73$40.81$41.71850,100—————
2016-08-16$41.05$41.17$40.76$40.81474,000—————
2016-08-15$41.05$41.20$40.85$41.16344,700—————
2016-08-12$40.79$41.01$40.74$40.93401,400—————
2016-08-11$41.09$41.29$40.72$40.74466,600—————
2016-08-10$40.75$41.04$40.63$41.04368,000—————
2016-08-09$40.97$40.97$40.45$40.73427,200—————
2016-08-08$40.68$41.04$40.61$40.83431,400—————
2016-08-05$41.02$41.21$40.47$40.68913,600—————
2016-08-04$40.99$41.15$40.75$40.87599,100—————
2016-08-03$41.00$41.18$40.66$40.89641,900—————
2016-08-02$41.51$41.79$40.83$40.97761,700—————
2016-08-01$41.73$41.89$41.50$41.64838,200—————
2016-07-29$41.58$41.98$41.56$41.81591,700—————
2016-07-28$41.66$41.97$41.61$41.74370,000—————
2016-07-27$41.97$42.05$41.61$41.78424,000—————
2016-07-26$42.14$42.35$41.62$41.81500,300—————
2016-07-25$42.30$42.45$42.07$42.11445,200—————
2016-07-22$41.94$42.70$41.93$42.44888,000—————
2016-07-21$41.55$41.86$40.85$41.72845,300—————
2016-07-20$41.40$41.76$41.37$41.55836,800—————
2016-07-19$41.35$41.41$40.89$41.271,017,700—————
2016-07-18$41.71$41.73$41.04$41.27839,000—————
2016-07-15$41.75$41.84$41.38$41.45643,000—————
2016-07-14$41.97$41.97$41.34$41.551,059,900—————
2016-07-13$41.95$42.28$41.61$41.69911,300—————
2016-07-12$41.61$41.82$41.51$41.68791,400—————
2016-07-11$41.82$41.94$41.24$41.331,273,000—————
2016-07-08$41.13$41.74$41.08$41.65989,900—————
2016-07-07$40.63$40.96$40.56$40.891,198,300—————
2016-07-06$40.19$40.51$40.01$40.50950,700—————
2016-07-05$40.57$40.57$39.99$40.36877,800—————
2016-07-01$40.44$40.68$40.23$40.50642,100—————
2016-06-30$39.39$40.23$39.36$40.221,565,000—————
2016-06-29$39.26$39.34$38.95$39.27678,700—————
2016-06-28$38.29$38.87$38.00$38.87706,200—————
2016-06-27$38.58$38.68$37.86$37.891,629,300—————
2016-06-24$38.00$39.49$38.00$38.8610,069,200—————
2016-06-23$38.50$39.15$38.36$39.14872,300—————
2016-06-22$38.34$38.60$38.08$38.09644,700—————
2016-06-21$38.66$38.73$38.35$38.41743,300—————
2016-06-20$38.86$38.90$38.43$38.65576,100—————
2016-06-17$38.64$39.08$38.42$38.581,378,400—————
2016-06-16$37.44$38.59$37.30$38.54935,500—————
2016-06-15$37.70$37.75$37.29$37.63652,000—————
2016-06-14$37.36$37.63$37.21$37.57600,600—————
2016-06-13$37.36$37.65$37.33$37.43557,000—————
2016-06-10$37.59$37.99$37.33$37.44349,100—————
2016-06-09$37.60$37.89$37.31$37.84496,300—————
2016-06-08$37.89$37.94$37.47$37.62767,000—————
2016-06-07$37.99$38.07$37.74$37.90313,800—————
2016-06-06$37.81$38.13$37.67$37.95439,800———$0.26—
2016-06-03$38.44$38.48$37.93$38.13396,500—————
2016-06-02$38.14$38.50$38.14$38.50292,000—————
2016-06-01$38.01$38.36$37.87$38.36355,500—————
2016-05-31$38.24$38.42$38.02$38.24422,400—————
2016-05-27$37.96$38.19$37.89$38.14344,400—————
2016-05-26$37.70$38.02$37.55$37.93303,700—————
2016-05-25$38.19$38.26$37.48$37.70465,200—————
2016-05-24$37.39$38.10$36.99$38.07505,400—————
2016-05-23$37.28$37.43$37.03$37.31357,000—————
2016-05-20$36.82$37.46$36.65$37.39386,100—————
2016-05-19$37.09$37.20$36.44$36.76285,600—————
2016-05-18$36.39$37.38$36.39$37.15475,900—————
2016-05-17$37.13$37.31$36.38$36.55422,600—————
2016-05-16$37.16$37.30$36.85$37.20452,500—————
2016-05-13$37.30$37.58$37.02$37.17382,900—————
2016-05-12$36.70$37.42$36.58$37.34529,100—————
2016-05-11$37.12$37.46$36.67$36.72588,600—————
2016-05-10$37.22$37.25$36.74$37.25402,900—————
2016-05-09$36.47$37.17$36.40$36.99453,900—————
2016-05-06$36.35$36.67$36.15$36.61419,300—————
2016-05-05$36.66$37.10$36.45$36.57541,900—————
2016-05-04$36.32$36.75$36.19$36.59473,600—————
2016-05-03$36.48$36.71$36.25$36.66602,100—————
2016-05-02$36.08$37.06$35.90$36.701,610,900—————
2016-04-29$36.15$36.46$35.82$36.02548,500—————
2016-04-28$36.37$36.56$36.12$36.21385,900—————
2016-04-27$36.35$36.76$36.02$36.68324,800—————
2016-04-26$36.24$36.68$36.07$36.34460,900—————
2016-04-25$35.84$36.14$35.71$36.13448,400—————
2016-04-22$35.91$36.15$35.69$35.93697,500—————
2016-04-21$36.53$38.49$35.43$35.59727,300—————
2016-04-20$36.17$36.38$35.94$36.24473,100—————
2016-04-19$36.62$36.62$35.99$36.15349,200—————
2016-04-18$36.40$36.59$36.14$36.58247,900—————
2016-04-15$36.25$36.75$36.15$36.46504,800—————
2016-04-14$36.05$36.49$35.80$36.33562,100—————
2016-04-13$35.46$36.01$35.31$36.00517,300—————
2016-04-12$35.45$35.45$34.63$35.37575,900—————
2016-04-11$36.34$36.50$35.33$35.43750,100—————
2016-04-08$36.92$37.15$36.22$36.32308,000—————
2016-04-07$36.38$36.82$36.17$36.61805,400—————
2016-04-06$36.55$36.62$36.17$36.54448,900—————
2016-04-05$37.54$37.59$36.62$36.62669,200—————
2016-04-04$38.19$38.30$37.68$37.73387,800—————
2016-04-01$37.74$38.35$37.68$38.12528,300—————
2016-03-31$38.01$38.32$37.85$38.11456,000—————
2016-03-30$37.65$38.35$37.49$38.10550,000—————
2016-03-29$36.60$37.70$36.35$37.68730,300—————
2016-03-28$36.83$36.99$36.56$36.76259,600—————
2016-03-24$36.56$37.01$36.32$36.69400,700—————
2016-03-23$37.07$37.07$36.65$36.65345,200—————
2016-03-22$37.34$37.44$36.98$37.08504,000—————
2016-03-21$37.09$37.67$36.98$37.52521,700—————
2016-03-18$37.20$37.51$37.03$37.17924,000—————
2016-03-17$36.53$37.16$36.41$37.10458,700—————
2016-03-16$36.02$36.57$35.93$36.56335,600—————
2016-03-15$36.33$36.56$36.19$36.25347,600—————
2016-03-14$36.97$37.20$36.49$36.50498,800—————
2016-03-11$36.74$37.10$36.53$37.07260,200—————
2016-03-10$36.43$36.66$36.01$36.37771,000—————
2016-03-09$36.65$36.65$35.85$36.16763,900—————
2016-03-08$37.03$37.18$36.50$36.52499,400—————
2016-03-07$37.31$37.71$36.69$37.13621,400—————
2016-03-04$37.85$38.06$37.16$37.58675,600———$0.26—
2016-03-03$37.74$38.18$37.52$38.16668,200—————
2016-03-02$37.23$37.85$37.23$37.84799,000—————
2016-03-01$37.31$38.10$37.15$37.651,133,800—————
2016-02-29$37.23$37.49$36.90$37.03938,900—————
2016-02-26$37.91$37.99$37.08$37.32597,800—————
2016-02-25$37.14$37.95$37.14$37.84793,700—————
2016-02-24$36.77$37.44$36.72$37.00970,500—————
2016-02-23$37.21$37.59$36.70$36.991,011,500—————
2016-02-22$37.17$37.78$37.17$37.29905,900—————
2016-02-19$37.56$37.76$37.07$37.17787,200—————
2016-02-18$36.43$37.80$36.25$37.761,261,800—————
2016-02-17$36.72$36.98$36.20$36.401,019,000—————
2016-02-16$36.56$37.21$36.45$36.57878,300—————
2016-02-12$35.25$36.45$34.96$36.051,025,600—————
2016-02-11$32.01$35.23$31.97$34.951,232,600—————
2016-02-10$32.89$33.70$32.72$32.82907,700—————
2016-02-09$32.41$33.06$32.27$32.671,095,700—————
2016-02-08$33.12$33.38$32.46$32.751,041,900—————
2016-02-05$34.16$34.26$33.37$33.43819,800—————
2016-02-04$34.74$34.94$34.05$34.35805,000—————
2016-02-03$34.48$35.08$34.02$34.95997,800—————
2016-02-02$34.40$34.58$33.96$34.17865,700—————
2016-02-01$34.04$34.82$33.94$34.641,222,600—————
2016-01-29$33.70$34.37$33.27$34.371,702,200—————
2016-01-28$33.30$33.63$33.25$33.561,315,400—————
2016-01-27$33.09$33.52$32.86$33.031,032,800—————
2016-01-26$33.15$33.70$33.02$33.211,629,800—————
2016-01-25$33.66$33.84$33.01$33.07504,700—————
2016-01-22$33.60$33.99$33.40$33.88583,200—————
2016-01-21$32.80$33.50$32.63$33.24616,800—————
2016-01-20$32.75$33.02$31.74$32.64774,900—————
2016-01-19$33.30$33.57$32.94$33.19553,900—————
2016-01-15$32.73$33.20$32.36$33.07932,400—————
2016-01-14$32.63$33.96$32.42$33.701,051,100—————
2016-01-13$34.87$34.87$32.32$32.442,763,500—————
2016-01-12$35.00$35.03$34.43$34.87957,700—————
2016-01-11$34.11$34.83$33.94$34.72737,500—————
2016-01-08$34.98$35.05$33.79$33.841,799,700—————
2016-01-07$34.71$35.23$34.55$34.801,178,700—————
2016-01-06$35.14$35.50$34.94$35.26546,900—————
2016-01-05$35.12$35.59$34.95$35.39653,000—————
2016-01-04$35.30$35.52$34.81$35.12791,900—————
2015-12-31$36.10$36.43$35.70$35.90585,200—————
2015-12-30$36.40$36.69$36.30$36.32728,300—————
2015-12-29$36.33$36.58$36.14$36.53426,200—————
2015-12-28$35.99$36.21$35.77$36.21388,000—————
2015-12-24$35.96$36.29$35.78$36.12177,600—————
2015-12-23$36.09$36.30$35.80$35.98476,300—————
2015-12-22$35.35$36.01$35.22$35.93539,500—————
2015-12-21$34.90$35.29$34.39$35.29924,500—————
2015-12-18$34.92$35.18$34.53$34.722,126,400—————
2015-12-17$35.76$35.89$35.17$35.18544,000—————
2015-12-16$35.75$35.80$35.04$35.65581,400—————
2015-12-15$35.68$35.93$34.91$35.511,214,000—————
2015-12-14$36.16$36.37$35.64$35.74737,000—————
2015-12-11$36.60$37.20$36.13$36.251,330,100—————
2015-12-10$37.15$37.28$36.92$37.00460,700—————
2015-12-09$38.29$38.52$37.15$37.16834,700—————
2015-12-08$38.15$38.89$38.15$38.64434,700—————
2015-12-07$38.52$38.58$38.16$38.35419,800—————
2015-12-04$37.76$38.58$37.76$38.58600,300———$0.25—
2015-12-03$39.27$39.29$37.88$37.98799,800—————
2015-12-02$39.72$39.89$39.13$39.23453,400—————
2015-12-01$39.52$39.89$39.52$39.83536,700—————
2015-11-30$39.67$39.70$39.30$39.44632,500—————
2015-11-27$39.10$39.51$39.04$39.51226,000—————
2015-11-25$39.04$39.18$38.90$39.16361,300—————
2015-11-24$38.56$39.34$38.45$39.08817,000—————
2015-11-23$38.21$38.84$38.21$38.84855,900—————
2015-11-20$38.26$38.58$38.06$38.19972,900—————
2015-11-19$37.99$38.29$37.94$38.17758,300—————
2015-11-18$36.83$37.98$36.80$37.96574,600—————
2015-11-17$37.12$37.91$36.78$36.791,369,500—————
2015-11-16$37.17$37.51$36.91$37.17797,200—————
2015-11-13$37.21$37.61$37.11$37.28414,400—————
2015-11-12$37.86$38.19$37.28$37.43407,100—————
2015-11-11$38.40$38.45$38.04$38.09295,800—————
2015-11-10$37.74$38.37$37.74$38.35448,500—————
2015-11-09$38.07$38.20$37.57$37.89521,800—————
2015-11-06$38.63$38.63$37.96$38.10837,500—————
2015-11-05$38.51$38.91$38.41$38.71356,800—————
2015-11-04$38.63$38.89$38.16$38.32488,100—————
2015-11-03$38.87$38.93$38.48$38.66578,400—————
2015-11-02$38.14$39.00$38.10$38.90682,200—————
2015-10-30$38.69$39.01$37.95$38.13868,400—————
2015-10-29$39.28$39.60$38.74$38.78492,800—————
2015-10-28$39.06$39.52$38.84$39.52737,700—————
2015-10-27$39.01$39.35$38.78$38.84709,100—————
2015-10-26$39.21$39.33$38.66$39.291,016,400—————
2015-10-23$38.53$39.38$38.21$39.381,220,000—————
2015-10-22$39.24$39.33$38.11$38.481,421,900—————
2015-10-21$39.98$40.09$39.44$39.46648,400—————
2015-10-20$40.39$40.40$39.80$39.89786,200—————
2015-10-19$40.31$40.51$39.96$40.37572,500—————
2015-10-16$40.65$40.68$40.19$40.41579,300—————
2015-10-15$39.65$40.56$39.65$40.54470,600—————
2015-10-14$40.23$40.38$39.49$39.55692,400—————
2015-10-13$40.36$40.59$40.25$40.33717,900—————
2015-10-12$40.33$40.72$40.26$40.55690,600—————
2015-10-09$40.61$40.69$40.26$40.40524,300—————
2015-10-08$39.97$40.52$39.70$40.50465,000—————
2015-10-07$39.42$39.99$39.24$39.98409,000—————
2015-10-06$39.45$39.63$38.92$39.22598,200—————
2015-10-05$39.25$39.65$39.20$39.54703,200—————
2015-10-02$38.47$39.01$38.11$39.01509,200—————
2015-10-01$39.08$39.20$38.25$38.74732,400—————
2015-09-30$38.38$39.19$38.22$39.071,002,600—————
2015-09-29$38.57$38.74$37.98$38.071,125,300—————
2015-09-28$39.34$39.71$38.56$38.651,375,300—————
2015-09-25$39.92$39.98$39.19$39.36771,900—————
2015-09-24$39.74$40.00$39.53$39.80552,700—————
2015-09-23$39.97$40.02$39.64$39.95845,200—————
2015-09-22$39.76$40.24$39.53$39.83824,000—————
2015-09-21$40.22$40.76$39.99$40.09951,200—————
2015-09-18$39.94$40.55$39.83$40.031,703,500—————
2015-09-17$39.87$40.61$39.69$40.381,277,700—————
2015-09-16$39.59$39.90$39.30$39.85635,600—————
2015-09-15$39.60$39.67$39.24$39.54960,400—————
2015-09-14$39.25$39.71$39.14$39.57498,500—————
2015-09-11$38.50$39.34$38.50$39.24468,800—————
2015-09-10$38.75$39.03$38.58$38.69709,000—————
2015-09-09$39.36$39.44$38.74$38.78720,900—————
2015-09-08$38.78$39.23$38.45$39.08623,700—————
2015-09-04$38.03$38.53$37.93$38.28595,200—————
2015-09-03$38.43$38.81$38.43$38.51496,700———$0.25—
2015-09-02$38.25$38.62$37.94$38.62735,400—————
2015-09-01$37.99$38.50$37.76$37.86857,200—————
2015-08-31$38.90$39.38$38.67$38.86908,500—————
2015-08-28$39.10$39.36$38.62$38.821,156,500—————
2015-08-27$39.66$39.89$38.75$39.101,190,600—————
2015-08-26$39.99$40.12$38.52$39.27721,900—————
2015-08-25$40.20$40.20$38.77$38.911,036,900—————
2015-08-24$37.83$40.16$37.03$39.171,596,600—————
2015-08-21$40.26$40.85$39.60$40.701,248,900—————
2015-08-20$41.27$41.37$40.85$40.92731,000—————
2015-08-19$41.83$42.23$41.30$41.72933,200—————
2015-08-18$42.30$42.37$41.81$42.00535,000—————
2015-08-17$41.48$43.16$41.07$42.361,685,300—————
2015-08-14$40.52$41.68$40.46$41.631,218,000—————
2015-08-13$40.32$40.72$39.99$40.51296,700—————
2015-08-12$40.38$40.43$39.50$40.36496,600—————
2015-08-11$40.22$40.75$40.05$40.65709,000—————
2015-08-10$40.42$40.61$40.22$40.40897,600—————
2015-08-07$40.40$40.57$40.01$40.17926,900—————
2015-08-06$41.34$41.44$40.46$40.62472,400—————
2015-08-05$41.44$41.85$41.24$41.41709,200—————
2015-08-04$40.88$41.49$40.65$41.331,272,700—————
2015-08-03$40.70$40.98$40.53$40.98553,000—————
2015-07-31$40.93$41.17$40.50$40.58570,800—————
2015-07-30$39.65$40.79$39.57$40.771,240,200—————
2015-07-29$39.56$39.83$39.39$39.74681,900—————
2015-07-28$39.68$39.72$39.33$39.52846,800—————
2015-07-27$40.17$40.40$39.48$39.66932,000—————
2015-07-24$39.72$40.50$39.59$40.281,743,000—————
2015-07-23$39.76$40.11$38.77$39.471,446,400—————
2015-07-22$38.07$38.60$38.07$38.53744,500—————
2015-07-21$38.17$38.68$37.97$38.19638,200—————
2015-07-20$38.12$38.19$37.84$38.13483,000—————
2015-07-17$38.16$38.23$37.89$38.07471,500—————
2015-07-16$38.07$38.31$37.60$38.111,153,900—————
2015-07-15$38.46$38.61$38.34$38.57485,300—————
2015-07-14$38.64$38.74$38.40$38.48775,600—————
2015-07-13$39.70$40.00$38.28$38.651,615,000—————
2015-07-10$38.85$39.58$38.37$39.531,237,900—————
2015-07-09$38.42$38.51$38.01$38.121,096,200—————
2015-07-08$38.14$38.65$37.98$38.141,075,600—————
2015-07-07$38.12$38.48$37.72$38.47638,800—————
2015-07-06$37.20$38.09$36.88$38.03972,600—————
2015-07-02$37.56$37.72$37.17$37.53595,800—————
2015-07-01$37.58$37.79$37.40$37.56795,700—————
2015-06-30$37.01$37.45$36.87$37.211,053,400—————
2015-06-29$36.73$37.11$36.62$36.721,028,900—————
2015-06-26$36.38$37.15$36.19$37.041,747,000—————
2015-06-25$36.14$36.40$35.82$36.30865,600—————
2015-06-24$36.38$36.42$35.97$36.09462,600—————
2015-06-23$36.24$36.45$36.05$36.35674,500—————
2015-06-22$36.23$36.27$35.81$36.15925,400—————
2015-06-19$35.88$36.09$35.71$35.97924,900—————
2015-06-18$35.46$35.89$35.46$35.86674,700—————
2015-06-17$35.34$35.49$34.99$35.29806,800—————
2015-06-16$34.69$35.31$34.69$35.19730,900—————
2015-06-15$35.03$35.18$34.71$34.75768,400—————
2015-06-12$35.38$35.39$35.13$35.19359,300—————
2015-06-11$35.00$35.39$34.85$35.39662,100—————
2015-06-10$34.90$35.31$34.84$34.91922,700—————
2015-06-09$34.91$35.10$34.57$34.68714,900—————
2015-06-08$35.29$35.32$35.02$35.02367,100—————
2015-06-05$35.39$35.61$35.10$35.28691,900—————
2015-06-04$35.72$35.86$35.32$35.35517,000———$0.25—
2015-06-03$35.51$36.32$35.34$36.17679,600—————
2015-06-02$35.51$35.58$35.24$35.36518,500—————
2015-06-01$35.92$35.97$35.47$35.65510,500—————
2015-05-29$35.75$35.82$35.34$35.71920,800—————
2015-05-28$35.73$35.76$35.44$35.75613,300—————
2015-05-27$35.33$35.84$35.01$35.731,033,900—————
2015-05-26$35.82$35.89$35.22$35.37555,300—————
2015-05-22$36.22$36.35$35.81$36.03530,600—————
2015-05-21$36.57$36.66$36.23$36.25811,000—————
2015-05-20$36.73$36.81$36.44$36.69867,300—————
2015-05-19$36.26$36.64$36.05$36.59832,500—————
2015-05-18$35.62$36.23$35.51$36.14468,100—————
2015-05-15$35.57$35.66$35.35$35.63512,300—————
2015-05-14$35.22$35.61$35.16$35.51461,200—————
2015-05-13$35.69$35.74$35.03$35.07873,800—————
2015-05-12$35.82$35.84$35.19$35.51702,900—————
2015-05-11$35.48$36.00$35.45$35.98717,600—————
2015-05-08$35.20$35.57$35.16$35.52606,800—————
2015-05-07$34.78$35.05$34.62$34.83874,900—————
2015-05-06$34.70$34.86$34.50$34.861,080,900—————
2015-05-05$34.90$35.08$34.59$34.66923,200—————
2015-05-04$34.96$35.11$34.72$34.85579,300—————
2015-05-01$34.82$35.33$34.77$34.95575,400—————
2015-04-30$36.20$36.42$34.71$34.791,100,700—————
2015-04-29$36.90$36.90$36.09$36.511,142,400—————
2015-04-28$37.03$37.35$36.76$37.14736,700—————
2015-04-27$37.94$37.94$36.91$37.121,903,100—————
2015-04-24$37.12$38.19$36.99$37.831,245,200—————
2015-04-23$37.15$37.15$36.40$37.071,034,000—————
2015-04-22$36.26$36.79$36.02$36.741,278,000—————
2015-04-21$36.50$36.50$35.93$36.17627,700—————
2015-04-20$35.92$36.37$35.73$36.23436,400—————
2015-04-17$35.65$35.82$35.33$35.68810,700—————
2015-04-16$35.94$35.99$35.63$35.88306,900—————
2015-04-15$36.17$36.26$35.95$36.02596,400—————
2015-04-14$36.21$36.28$35.81$36.01450,600—————
2015-04-13$35.84$36.25$35.62$36.19457,200—————
2015-04-10$35.83$35.89$35.49$35.86606,500—————
2015-04-09$36.04$36.24$35.49$35.71416,900—————
2015-04-08$35.83$36.18$35.79$36.14266,900—————
2015-04-07$36.10$36.17$35.84$35.86449,500—————
2015-04-06$35.86$36.35$35.71$36.16660,500—————
2015-04-02$35.81$36.12$35.60$36.06471,400—————
2015-04-01$35.67$35.86$35.30$35.78669,600—————
2015-03-31$35.66$35.72$35.44$35.68406,400—————
2015-03-30$35.06$35.90$35.00$35.82779,700—————
2015-03-27$34.88$35.16$34.82$34.99481,000—————
2015-03-26$34.91$35.00$34.72$34.87401,500—————
2015-03-25$35.40$35.53$34.97$35.02543,800—————
2015-03-24$35.44$35.54$35.33$35.42397,800—————
2015-03-23$35.30$35.62$35.28$35.53471,400—————
2015-03-20$35.34$35.67$35.13$35.381,406,200—————
2015-03-19$35.45$35.51$35.27$35.28423,900—————
2015-03-18$35.52$35.64$35.25$35.50721,100—————
2015-03-17$35.46$35.62$35.30$35.53579,000—————
2015-03-16$35.53$35.66$35.31$35.60917,800—————
2015-03-13$35.33$35.54$34.99$35.30824,100—————
2015-03-12$34.42$35.42$34.11$35.371,434,800—————
2015-03-11$33.23$34.14$33.12$34.081,863,500—————
2015-03-10$33.12$33.21$32.89$33.06705,700—————
2015-03-09$33.25$33.40$33.15$33.18800,200—————
2015-03-06$33.75$33.99$32.94$33.141,109,500—————
2015-03-05$34.31$34.31$33.83$34.01454,100———$0.25—
2015-03-04$34.95$35.05$34.37$34.47329,800—————
2015-03-03$35.11$35.19$34.85$35.01840,700—————
2015-03-02$35.03$35.18$34.93$35.12970,300—————
2015-02-27$35.29$35.43$35.00$35.03791,000—————
2015-02-26$35.24$35.61$35.13$35.33537,200—————
2015-02-25$35.16$35.48$35.10$35.18655,600—————
2015-02-24$35.70$35.75$34.97$35.111,352,900—————
2015-02-23$35.99$36.00$35.47$35.71622,100—————
2015-02-20$35.91$36.00$35.34$35.99941,700—————
2015-02-19$36.05$36.08$35.74$36.00698,900—————
2015-02-18$37.09$37.09$35.95$36.171,044,200—————
2015-02-17$37.19$37.38$36.98$37.05684,500—————
2015-02-13$37.12$37.75$36.96$37.001,185,900—————
2015-02-12$36.14$37.11$35.82$36.901,784,700—————
2015-02-11$34.74$35.31$34.64$35.05901,300—————
2015-02-10$34.61$34.79$34.30$34.72510,900—————
2015-02-09$34.74$34.81$34.16$34.32605,200—————
2015-02-06$34.92$35.16$34.47$34.94789,000—————
2015-02-05$35.03$35.05$34.69$34.85976,100—————
2015-02-04$34.77$34.94$34.67$34.82567,700—————
2015-02-03$34.54$34.94$34.45$34.85562,300—————
2015-02-02$34.04$34.42$33.52$34.40691,200—————
2015-01-30$34.43$34.66$33.97$34.02475,800—————
2015-01-29$34.29$34.77$34.13$34.66496,000—————
2015-01-28$34.98$35.09$34.23$34.31401,100—————
2015-01-27$34.59$34.94$34.52$34.89758,100—————
2015-01-26$34.50$34.90$34.22$34.85593,000—————
2015-01-23$34.75$34.88$34.47$34.50483,400—————
2015-01-22$34.47$34.70$34.15$34.641,617,100—————
2015-01-21$34.24$34.40$33.96$34.13602,500—————
2015-01-20$34.42$34.43$33.93$34.28864,400—————
2015-01-16$34.08$34.48$34.05$34.221,395,700—————
2015-01-15$34.25$34.46$34.00$34.191,192,000—————
2015-01-14$33.79$34.35$33.67$34.13958,600—————
2015-01-13$33.98$34.41$33.74$34.12972,200—————
2015-01-12$33.51$33.71$33.07$33.65552,900—————
2015-01-09$33.94$34.00$33.51$33.53518,800—————
2015-01-08$33.41$33.92$33.27$33.871,320,000—————
2015-01-07$32.88$33.17$32.59$33.15938,900—————
2015-01-06$33.44$33.66$32.59$32.65830,400—————
2015-01-05$33.50$33.66$33.16$33.341,160,300—————
2015-01-02$34.20$34.32$33.49$33.73637,700—————
2014-12-31$34.25$34.34$33.89$33.90606,700—————
2014-12-30$34.13$34.38$34.00$34.22274,700—————
2014-12-29$34.23$34.51$34.14$34.26489,500—————
2014-12-26$34.42$34.46$34.12$34.15461,000—————
2014-12-24$33.71$34.34$33.56$34.30481,300—————
2014-12-23$33.47$33.87$33.12$33.67584,700—————
2014-12-22$33.17$33.31$32.86$33.24537,800—————
2014-12-19$33.12$33.27$32.92$33.091,389,700—————
2014-12-18$32.70$33.03$32.46$33.03818,200—————
2014-12-17$32.30$32.63$32.01$32.391,410,200—————
2014-12-16$31.73$32.55$31.50$32.241,822,300—————
2014-12-15$32.72$32.90$32.32$32.55950,300—————
2014-12-12$32.40$32.77$32.06$32.501,432,700—————
2014-12-11$33.02$33.29$32.78$32.961,261,700—————
2014-12-10$32.95$33.53$32.65$32.801,191,300—————
2014-12-09$32.49$32.99$32.30$32.97461,500—————
2014-12-08$32.72$33.16$32.50$32.79752,200—————
2014-12-05$32.96$33.35$32.54$32.811,272,800—————
2014-12-04$32.59$32.98$32.54$32.91532,700———$0.24—
2014-12-03$32.65$33.16$32.44$32.95958,100—————
2014-12-02$32.22$32.76$32.16$32.74855,000—————
2014-12-01$31.88$32.27$31.82$32.21497,300—————
2014-11-28$32.28$32.33$31.97$32.01351,900—————
2014-11-26$31.91$32.18$31.78$32.15645,000—————
2014-11-25$31.68$31.93$31.55$31.901,629,200—————
2014-11-24$31.64$31.76$31.36$31.65532,200—————
2014-11-21$31.78$31.85$31.38$31.55638,500—————
2014-11-20$30.81$31.45$30.81$31.44441,000—————
2014-11-19$30.97$31.22$30.58$30.98475,800—————
2014-11-18$30.80$31.11$30.68$31.03549,400—————
2014-11-17$30.70$30.95$30.68$30.75286,900—————
2014-11-14$30.67$31.00$30.66$30.81519,700—————
2014-11-13$30.90$31.01$30.50$30.66455,900—————
2014-11-12$30.37$30.87$30.16$30.86482,000—————
2014-11-11$30.46$30.65$30.25$30.32478,700—————
2014-11-10$30.37$30.44$30.24$30.42765,100—————
2014-11-07$30.08$30.34$29.91$30.30471,900—————
2014-11-06$30.31$30.38$30.04$30.10488,100—————
2014-11-05$30.52$30.72$30.14$30.33576,500—————
2014-11-04$30.27$30.48$30.16$30.40659,300—————
2014-11-03$30.40$30.55$30.01$30.29812,100—————
2014-10-31$31.01$31.10$30.18$30.321,182,000—————
2014-10-30$29.97$31.00$29.92$30.461,294,600—————
2014-10-29$30.00$30.15$29.80$30.08801,100—————
2014-10-28$29.84$29.95$29.64$29.941,085,200—————
2014-10-27$29.65$29.89$29.47$29.76665,200—————
2014-10-24$29.24$29.71$28.99$29.68821,200—————
2014-10-23$28.96$29.17$28.54$28.91637,500—————
2014-10-22$28.87$28.88$28.39$28.42554,300—————
2014-10-21$28.31$28.76$28.22$28.75582,700—————
2014-10-20$28.19$28.48$28.04$28.31756,900—————
2014-10-17$28.02$28.40$27.63$28.331,298,200—————
2014-10-16$26.92$28.00$26.92$27.701,225,300—————
2014-10-15$26.47$27.43$26.42$27.271,471,600—————
2014-10-14$26.66$26.98$26.55$26.83761,100—————
2014-10-13$26.30$26.59$26.20$26.40651,900—————
2014-10-10$26.45$26.80$26.28$26.28457,500—————
2014-10-09$26.97$27.06$26.43$26.45704,900—————
2014-10-08$26.53$27.04$26.51$27.00619,200—————
2014-10-07$26.68$26.78$26.49$26.50482,800—————
2014-10-06$27.31$27.31$26.87$26.88395,100—————
2014-10-03$27.19$27.35$27.09$27.20439,000—————
2014-10-02$26.90$27.12$26.83$26.90739,500—————
2014-10-01$27.13$27.19$26.61$26.871,579,100—————
2014-09-30$27.66$27.71$27.12$27.121,056,000—————
2014-09-29$27.62$27.83$27.46$27.71521,200—————
2014-09-26$27.62$27.95$27.54$27.90393,700—————
2014-09-25$27.79$27.79$27.37$27.60735,100—————
2014-09-24$27.26$27.84$27.08$27.83568,000—————
2014-09-23$27.64$27.73$27.32$27.33526,100—————
2014-09-22$28.10$28.17$27.76$27.76577,700—————
2014-09-19$28.49$28.60$28.03$28.19948,500—————
2014-09-18$28.59$28.65$28.37$28.43409,800—————
2014-09-17$27.98$28.67$27.93$28.51802,500—————
2014-09-16$27.97$28.21$27.92$28.01425,300—————
2014-09-15$27.95$28.11$27.74$27.97507,800—————
2014-09-12$27.96$28.13$27.77$27.99900,700—————
2014-09-11$27.76$28.11$27.62$28.05306,800—————
2014-09-10$27.45$27.91$27.27$27.89697,700—————
2014-09-09$27.67$27.74$27.42$27.44322,400—————
2014-09-08$27.70$27.80$27.51$27.77287,400—————
2014-09-05$27.73$27.79$27.54$27.69260,300—————
2014-09-04$28.06$28.21$27.75$27.81291,600———$0.24—
2014-09-03$28.57$28.66$28.23$28.31604,100—————
2014-09-02$28.41$28.55$28.29$28.43527,700—————
2014-08-29$28.09$28.45$28.09$28.35403,500—————
2014-08-28$28.28$28.28$27.94$28.08405,300—————
2014-08-27$28.40$28.48$28.23$28.34357,200—————
2014-08-26$28.30$28.38$28.18$28.27357,300—————
2014-08-25$28.34$28.51$28.20$28.26475,800—————
2014-08-22$27.97$28.29$27.73$28.16524,000—————
2014-08-21$28.11$28.16$27.85$27.98542,700—————
2014-08-20$28.34$28.36$28.06$28.08540,800—————
2014-08-19$28.29$28.59$28.29$28.48320,900—————
2014-08-18$28.20$28.38$28.01$28.27305,400—————
2014-08-15$28.21$28.30$27.68$27.98393,300—————
2014-08-14$27.88$28.00$27.83$28.00208,300—————
2014-08-13$27.63$27.88$27.59$27.84180,700—————
2014-08-12$27.57$27.73$27.33$27.55378,500—————
2014-08-11$27.35$27.77$27.28$27.56390,400—————
2014-08-08$26.97$27.31$26.97$27.21307,200—————
2014-08-07$27.24$27.25$26.93$26.98398,700—————
2014-08-06$26.95$27.18$26.95$27.13607,000—————
2014-08-05$27.29$27.54$26.99$27.00736,100—————
2014-08-04$27.46$27.51$26.99$27.401,076,200—————
2014-08-01$27.14$27.38$26.99$27.37912,500—————
2014-07-31$27.45$27.67$27.14$27.14782,600—————
2014-07-30$28.00$28.06$27.65$27.71549,800—————
2014-07-29$27.59$28.23$27.59$27.871,237,900—————
2014-07-28$27.60$27.71$27.33$27.40513,100—————
2014-07-25$27.49$27.70$27.35$27.56928,400—————
2014-07-24$27.37$27.88$27.08$27.691,300,200—————
2014-07-23$28.13$28.22$27.77$28.171,058,700—————
2014-07-22$27.84$28.26$27.68$28.23602,700—————
2014-07-21$27.80$27.83$27.60$27.78398,800—————
2014-07-18$26.94$27.69$26.82$27.64573,400—————
2014-07-17$27.44$27.61$26.95$26.971,271,400—————
2014-07-16$27.97$27.97$27.45$27.60785,800—————
2014-07-15$27.85$28.13$27.77$27.83500,700—————
2014-07-14$27.99$28.14$27.82$27.96672,600—————
2014-07-11$27.50$27.87$27.40$27.79482,000—————
2014-07-10$27.18$27.73$27.01$27.58821,000—————
2014-07-09$28.07$28.21$27.86$27.88853,300—————
2014-07-08$27.90$28.09$27.78$27.99727,400—————
2014-07-07$28.42$28.45$27.88$27.93549,300—————
2014-07-03$28.34$28.59$28.31$28.41249,600—————
2014-07-02$28.41$28.45$28.12$28.20359,100—————
2014-07-01$27.92$28.60$27.89$28.391,028,800—————
2014-06-30$27.50$28.01$27.37$27.791,024,700—————
2014-06-27$27.45$27.89$27.31$27.601,076,400—————
2014-06-26$27.97$27.97$27.58$27.61438,600—————
2014-06-25$27.89$28.10$27.78$27.90657,800—————
2014-06-24$28.20$28.45$27.95$27.98665,500—————
2014-06-23$28.11$28.26$28.05$28.23414,900—————
2014-06-20$28.34$28.40$28.10$28.12817,600—————
2014-06-19$28.59$28.61$28.25$28.28306,200—————
2014-06-18$28.67$28.67$28.36$28.58358,800—————
2014-06-17$28.15$28.92$28.03$28.62955,100—————
2014-06-16$28.11$28.20$27.96$28.20475,900—————
2014-06-13$28.20$28.26$27.97$28.12376,900—————
2014-06-12$27.91$28.15$27.85$28.11578,500—————
2014-06-11$28.00$28.25$27.81$27.90308,300—————
2014-06-10$28.05$28.13$27.90$28.06289,700—————
2014-06-09$28.03$28.32$28.00$28.08363,900—————
2014-06-06$27.95$28.08$27.89$28.04600,200—————
2014-06-05$27.38$27.88$27.19$27.79488,100———$0.24—
2014-06-04$27.23$27.67$27.21$27.63574,500—————
2014-06-03$27.67$27.67$27.05$27.261,077,500—————
2014-06-02$27.96$28.05$27.23$27.64539,400—————
2014-05-30$28.29$28.56$27.89$28.02933,600—————
2014-05-29$28.08$28.67$27.94$28.212,148,800—————
2014-05-28$27.72$28.05$27.50$28.01624,900—————
2014-05-27$27.68$27.79$27.51$27.70586,000—————
2014-05-23$27.49$27.70$27.44$27.50588,400—————
2014-05-22$27.50$27.78$27.50$27.51416,700—————
2014-05-21$27.68$27.78$27.47$27.50542,900—————
2014-05-20$27.53$27.67$27.34$27.641,005,200—————
2014-05-19$27.69$27.99$27.52$27.62416,000—————
2014-05-16$27.61$27.75$27.40$27.72770,600—————
2014-05-15$27.40$27.61$27.15$27.561,111,200—————
2014-05-14$27.57$27.74$27.27$27.51665,700—————
2014-05-13$27.82$27.90$27.46$27.57658,600—————
2014-05-12$27.52$28.03$27.40$27.80683,800—————
2014-05-09$27.05$27.50$27.05$27.34512,100—————
2014-05-08$27.20$27.62$27.05$27.14644,700—————
2014-05-07$27.11$27.35$26.85$27.22495,000—————
2014-05-06$26.92$27.21$26.79$26.991,338,300—————
2014-05-05$26.93$27.08$26.65$27.05673,600—————
2014-05-02$26.69$27.15$26.63$27.04843,700—————
2014-05-01$26.57$26.76$25.94$26.61945,900—————
2014-04-30$26.26$26.77$26.02$26.60578,400—————
2014-04-29$26.77$26.84$26.30$26.39763,800—————
2014-04-28$27.05$27.31$26.62$26.651,202,100—————
2014-04-25$27.26$27.50$26.80$27.021,159,400—————
2014-04-24$27.10$28.43$27.10$27.391,560,400—————
2014-04-23$25.94$26.23$25.87$26.13574,800—————
2014-04-22$25.63$26.24$25.45$26.01840,500—————
2014-04-21$25.93$25.97$25.48$25.60676,400—————
2014-04-17$26.30$26.37$25.91$25.92420,900—————
2014-04-16$26.44$26.58$26.30$26.30543,100—————
2014-04-15$25.80$26.50$25.57$26.30632,700—————
2014-04-14$25.97$26.25$25.54$25.72625,700—————
2014-04-11$25.53$26.14$25.53$25.72719,600—————
2014-04-10$26.05$26.13$25.70$25.831,020,800—————
2014-04-09$26.20$26.34$26.04$26.04613,600—————
2014-04-08$26.16$26.27$25.87$26.15897,400—————
2014-04-07$26.01$26.22$25.93$26.10540,100—————
2014-04-04$27.24$27.24$26.13$26.14640,400—————
2014-04-03$27.11$27.24$26.89$27.03375,200—————
2014-04-02$27.11$27.17$26.95$27.05738,500—————
2014-04-01$26.58$27.16$26.44$27.08813,300—————
2014-03-31$26.17$26.62$26.11$26.55639,800—————
2014-03-28$25.89$26.39$25.75$25.95322,800—————
2014-03-27$26.18$26.43$25.75$25.88762,200—————
2014-03-26$26.73$26.95$26.23$26.24506,400—————
2014-03-25$26.54$26.95$26.40$26.57786,200—————
2014-03-24$26.93$27.14$26.46$26.47823,800—————
2014-03-21$27.19$27.38$26.91$26.93952,100—————
2014-03-20$27.37$27.41$26.91$27.14749,500—————
2014-03-19$27.51$27.93$27.22$27.461,183,000—————
2014-03-18$27.21$27.63$27.14$27.53852,600—————
2014-03-17$27.41$27.68$27.15$27.21611,300—————
2014-03-14$27.27$27.77$27.27$27.32518,200—————
2014-03-13$27.86$28.01$27.24$27.36875,400—————
2014-03-12$26.30$28.07$26.23$27.862,423,800—————
2014-03-11$26.48$26.59$26.13$26.22540,500—————
2014-03-10$26.40$26.62$26.06$26.37609,400—————
2014-03-07$26.96$27.01$26.38$26.47653,700—————
2014-03-06$26.56$26.81$26.43$26.79496,500———$0.12—
2014-03-05$26.51$26.74$26.45$26.63525,800—————
2014-03-04$26.43$26.99$26.36$26.57888,500—————
2014-03-03$26.70$26.74$25.94$26.14987,800—————
2014-02-28$26.78$27.23$26.69$26.94601,300—————
2014-02-27$26.53$26.80$26.43$26.74406,500—————
2014-02-26$26.60$26.64$26.23$26.601,127,000—————
2014-02-25$26.78$26.96$26.55$26.59600,500—————
2014-02-24$27.30$27.49$26.67$26.76849,400—————
2014-02-21$27.14$27.49$27.06$27.26619,600—————
2014-02-20$26.80$27.30$26.75$27.05783,700—————
2014-02-19$26.76$27.35$26.55$26.751,094,700—————
2014-02-18$26.75$26.87$26.60$26.77356,300—————
2014-02-14$26.67$26.75$26.13$26.71527,800—————
2014-02-13$26.05$26.69$25.82$26.63459,600—————
2014-02-12$26.15$26.28$25.88$26.08743,200—————
2014-02-11$25.65$26.17$25.60$26.09544,900—————
2014-02-10$25.51$25.74$25.16$25.62759,600—————
2014-02-07$25.06$25.65$25.06$25.541,194,900—————
2014-02-06$25.03$25.31$24.81$25.06727,900—————
2014-02-05$24.85$25.11$24.85$24.92832,400—————
2014-02-04$25.31$25.33$24.95$25.051,385,800—————
2014-02-03$25.89$25.95$24.92$25.301,756,100—————
2014-01-31$25.65$26.12$25.50$25.92585,000—————
2014-01-30$25.72$25.95$25.55$25.87405,100—————
2014-01-29$25.71$25.95$25.50$25.58866,000—————
2014-01-28$26.05$26.12$25.70$25.92742,900—————
2014-01-27$25.93$26.30$25.80$26.02807,700—————
2014-01-24$25.82$26.04$25.77$25.90792,000—————
2014-01-23$25.97$26.13$25.75$25.99773,900—————
2014-01-22$26.02$26.22$25.90$26.04473,100—————
2014-01-21$26.83$26.83$25.86$26.03712,800—————
2014-01-17$26.60$26.66$26.34$26.57317,900—————
2014-01-16$26.45$26.78$26.39$26.56403,800—————
2014-01-15$26.55$26.80$26.44$26.45795,500—————
2014-01-14$26.71$26.80$26.35$26.53880,000—————
2014-01-13$27.06$27.25$26.56$26.67721,800—————
2014-01-10$27.38$27.55$27.09$27.17796,100—————
2014-01-09$27.53$27.54$27.09$27.30571,900—————
2014-01-08$27.46$27.55$27.17$27.49848,000—————
2014-01-07$27.51$27.71$27.27$27.55752,100—————
2014-01-06$27.58$27.73$27.29$27.46456,300—————
2014-01-03$27.82$27.98$27.45$27.55458,800—————
2014-01-02$28.04$28.19$27.62$27.82828,700—————
2013-12-31$28.12$28.42$28.04$28.20427,100—————
2013-12-30$27.95$28.19$27.92$28.09276,700—————
2013-12-27$28.11$28.11$27.85$27.95545,900—————
2013-12-26$28.30$28.57$27.94$27.98633,300—————
2013-12-24$28.14$28.49$28.12$28.26405,000—————
2013-12-23$27.82$28.18$27.65$28.15745,100—————
2013-12-20$27.51$27.89$27.51$27.661,983,700—————
2013-12-19$27.65$27.76$27.39$27.43459,500—————
2013-12-18$27.34$27.95$27.25$27.751,106,300—————
2013-12-17$27.31$27.31$26.94$27.25591,000—————
2013-12-16$27.42$27.55$27.18$27.27637,400—————
2013-12-13$27.18$27.52$27.18$27.37756,400—————
2013-12-12$26.99$27.17$26.89$27.14613,400—————
2013-12-11$27.48$27.57$26.96$27.02647,600—————
2013-12-10$27.42$28.09$27.40$27.501,573,100—————
2013-12-09$27.46$27.73$27.39$27.50934,000—————
2013-12-06$26.90$27.33$26.81$27.31847,400—————
2013-12-05$26.43$26.68$26.28$26.65618,700———$0.12—
2013-12-04$26.59$26.94$26.33$26.68448,300—————
2013-12-03$26.56$26.72$26.37$26.71558,900—————
2013-12-02$26.41$27.09$26.18$26.66762,000—————
2013-11-29$26.87$26.87$26.45$26.46252,900—————
2013-11-27$26.50$26.83$26.50$26.75504,300—————
2013-11-26$26.26$26.56$26.20$26.49569,000—————
2013-11-25$25.82$26.30$25.80$26.22506,200—————
2013-11-22$25.57$25.81$25.46$25.78342,800—————
2013-11-21$25.52$25.59$25.44$25.57450,100—————
2013-11-20$25.36$25.78$25.20$25.42567,200—————
2013-11-19$25.25$25.47$25.17$25.24332,400—————
2013-11-18$25.42$25.50$25.16$25.22486,500—————
2013-11-15$25.41$25.50$25.28$25.41370,300—————
2013-11-14$25.33$25.51$25.20$25.45313,900—————
2013-11-13$24.87$25.38$24.87$25.34434,900—————
2013-11-12$25.06$25.25$24.83$25.01715,700—————
2013-11-11$25.15$25.20$24.84$25.031,023,600—————
2013-11-08$24.97$25.40$24.92$25.19661,200—————
2013-11-07$25.53$25.67$24.99$25.00523,200—————
2013-11-06$25.45$25.70$25.33$25.49462,900—————
2013-11-05$25.70$25.81$25.23$25.25666,900—————
2013-11-04$25.61$25.78$25.46$25.74537,300—————
2013-11-01$25.86$26.03$25.40$25.481,231,500—————
2013-10-31$25.92$26.30$25.84$25.861,015,500—————
2013-10-30$25.95$26.21$25.74$25.90756,000—————
2013-10-29$25.82$25.90$25.66$25.86522,600—————
2013-10-28$25.48$25.78$25.36$25.74880,100—————
2013-10-25$25.86$25.98$25.22$25.48863,800—————
2013-10-24$25.50$26.39$25.50$25.761,493,600—————
2013-10-23$26.26$26.26$25.32$25.341,328,300—————
2013-10-22$25.86$26.35$25.75$26.33986,600—————
2013-10-21$25.45$25.85$25.45$25.75886,600—————
2013-10-18$25.21$25.50$25.13$25.481,041,200—————
2013-10-17$24.46$24.91$24.42$24.82759,100—————
2013-10-16$24.20$24.53$24.12$24.53670,700—————
2013-10-15$24.19$24.26$23.90$24.05608,500—————
2013-10-14$23.89$24.22$23.89$24.22486,800—————
2013-10-11$23.77$24.14$23.64$24.05854,400—————
2013-10-10$23.79$24.00$23.75$23.87808,100—————
2013-10-09$23.95$23.98$23.60$23.621,175,800—————
2013-10-08$24.17$24.23$23.79$23.94866,000—————
2013-10-07$24.03$24.40$23.84$24.16833,200—————
2013-10-04$24.62$24.74$24.32$24.36796,500—————
2013-10-03$24.41$24.72$24.28$24.661,002,200—————
2013-10-02$24.43$24.54$24.20$24.49777,100—————
2013-10-01$24.36$24.62$24.26$24.531,217,200—————
2013-09-30$24.28$24.50$24.18$24.351,126,500—————
2013-09-27$24.45$24.55$24.35$24.46825,700—————
2013-09-26$24.52$24.63$24.30$24.611,148,000—————
2013-09-25$23.77$24.70$23.77$24.522,067,600—————
2013-09-24$23.46$23.95$23.33$23.811,103,400—————
2013-09-23$23.20$23.56$23.13$23.40736,500—————
2013-09-20$23.35$23.41$23.20$23.251,199,200—————
2013-09-19$23.24$23.44$23.13$23.25618,400—————
2013-09-18$22.55$23.31$22.50$23.25791,400—————
2013-09-17$22.03$22.49$21.93$22.48786,400—————
2013-09-16$22.11$22.31$21.94$22.10800,200—————
2013-09-13$21.91$22.18$21.72$21.89716,400—————
2013-09-12$21.87$22.11$21.69$21.74379,000—————
2013-09-11$22.17$22.40$21.85$21.90974,200—————
2013-09-10$22.51$22.56$22.07$22.25559,700—————
2013-09-09$21.77$22.45$21.76$22.44777,900—————
2013-09-06$21.75$22.08$21.45$21.75586,900—————
2013-09-05$21.58$21.80$21.52$21.60799,100———$0.12—
2013-09-04$21.64$22.02$21.58$21.711,003,200—————
2013-09-03$21.37$21.71$21.10$21.621,417,700—————
2013-08-30$21.23$21.33$20.85$20.90788,800—————
2013-08-29$21.38$21.48$21.12$21.27940,000—————
2013-08-28$21.46$21.71$21.39$21.44666,700—————
2013-08-27$21.46$21.63$21.42$21.48568,900—————
2013-08-26$21.58$21.75$21.42$21.64407,000—————
2013-08-23$21.39$21.69$21.34$21.60932,900—————
2013-08-22$21.54$21.83$21.35$21.36596,300—————
2013-08-21$21.66$21.84$21.33$21.54494,500—————
2013-08-20$21.70$22.08$21.64$21.78499,200—————
2013-08-19$22.06$22.10$21.59$21.71750,500—————
2013-08-16$21.94$22.25$21.86$22.11664,500—————
2013-08-15$21.90$22.11$21.74$22.06883,900—————
2013-08-14$21.86$22.16$21.69$22.16554,500—————
2013-08-13$21.97$21.98$21.66$21.88827,200—————
2013-08-12$21.89$22.14$21.83$22.03450,000—————
2013-08-09$22.05$22.28$21.89$22.06514,800—————
2013-08-08$22.01$22.27$21.96$22.09542,600—————
2013-08-07$22.03$22.18$21.86$21.94662,500—————
2013-08-06$22.55$22.59$22.09$22.16834,400—————
2013-08-05$22.65$22.87$22.53$22.63466,700—————
2013-08-02$22.88$22.97$22.64$22.66621,300—————
2013-08-01$22.90$23.47$22.90$22.951,434,100—————
2013-07-31$22.47$22.94$22.23$22.731,139,000—————
2013-07-30$22.61$22.80$22.35$22.48680,300—————
2013-07-29$22.34$22.53$22.25$22.491,084,400—————
2013-07-26$21.92$22.45$21.76$22.44545,500—————
2013-07-25$21.85$22.13$21.58$22.001,259,900—————
2013-07-24$22.24$22.43$22.00$22.01992,100—————
2013-07-23$22.56$22.57$22.20$22.38977,800—————
2013-07-22$22.62$22.62$22.34$22.51902,400—————
2013-07-19$22.61$22.74$22.37$22.63878,800—————
2013-07-18$22.79$22.91$22.64$22.67658,400—————
2013-07-17$22.46$22.74$22.27$22.731,044,700—————
2013-07-16$22.46$22.73$22.34$22.39836,000—————
2013-07-15$22.41$22.57$21.98$22.391,001,100—————
2013-07-12$22.02$22.38$21.97$22.33793,700—————
2013-07-11$21.86$22.27$21.86$22.081,003,800—————
2013-07-10$22.29$22.36$21.53$21.591,929,200—————
2013-07-09$22.08$22.51$22.06$22.351,017,500—————
2013-07-08$21.64$22.10$21.60$21.99875,300—————
2013-07-05$21.77$22.02$21.26$21.60906,200—————
2013-07-03$21.53$21.91$21.45$21.79443,100—————
2013-07-02$22.10$22.16$21.45$21.551,006,900—————
2013-07-01$22.17$22.44$22.04$22.12859,400—————
2013-06-28$21.87$22.27$21.75$22.041,540,300—————
2013-06-27$21.55$22.15$21.52$21.891,335,500—————
2013-06-26$21.02$21.56$20.97$21.381,535,700—————
2013-06-25$20.67$20.84$20.55$20.821,423,500—————
2013-06-24$21.08$21.10$20.39$20.531,791,000—————
2013-06-21$21.58$21.63$21.08$21.331,601,700—————
2013-06-20$21.80$21.80$21.38$21.531,520,200—————
2013-06-19$22.63$22.72$21.99$22.011,363,100—————
2013-06-18$22.69$22.75$22.37$22.61915,200—————
2013-06-17$23.20$23.30$22.69$22.75581,000—————
2013-06-14$22.78$23.11$22.71$22.971,011,200—————
2013-06-13$22.14$22.78$21.98$22.76967,000—————
2013-06-12$22.56$22.65$21.90$22.111,250,800—————
2013-06-11$22.39$22.65$22.25$22.33749,000—————
2013-06-10$22.79$22.96$22.55$22.66712,100—————
2013-06-07$22.84$22.84$22.40$22.741,128,000—————
2013-06-06$22.35$22.66$22.27$22.641,380,100———$0.12—
2013-06-05$23.16$23.22$22.42$22.491,607,000—————
2013-06-04$23.70$23.73$22.96$23.171,132,700—————
2013-06-03$23.86$23.89$23.28$23.701,369,700—————
2013-05-31$24.33$24.38$23.86$23.88616,500—————
2013-05-30$23.49$24.33$23.45$24.331,409,600—————
2013-05-29$24.08$24.10$22.60$23.402,780,800—————
2013-05-28$25.06$25.40$23.92$24.261,157,600—————
2013-05-24$24.53$24.92$24.28$24.80535,800—————
2013-05-23$24.58$24.66$24.34$24.631,123,400—————
2013-05-22$25.27$25.56$24.53$24.711,025,400—————
2013-05-21$25.55$25.63$25.03$25.27731,200—————
2013-05-20$25.80$25.86$25.55$25.58647,300—————
2013-05-17$25.67$25.87$25.54$25.83728,900—————
2013-05-16$25.46$25.50$25.28$25.49607,500—————
2013-05-15$25.50$25.56$25.24$25.44701,900—————
2013-05-14$25.64$25.87$25.51$25.54878,600—————
2013-05-13$26.54$26.64$25.50$25.64985,900—————
2013-05-10$26.68$26.99$26.51$26.58385,500—————
2013-05-09$26.86$26.98$26.45$26.64586,800—————
2013-05-08$26.90$27.13$26.79$26.84528,600—————
2013-05-07$26.27$26.89$26.21$26.89608,400—————
2013-05-06$26.10$26.38$25.93$26.18425,600—————
2013-05-03$26.21$26.34$25.86$25.89486,100—————
2013-05-02$26.20$26.25$25.66$25.94742,800—————
2013-05-01$26.66$26.78$26.12$26.12969,100—————
2013-04-30$26.73$26.85$26.34$26.77781,000—————
2013-04-29$26.64$26.94$26.40$26.76584,200—————
2013-04-26$26.31$26.71$26.25$26.65963,700—————
2013-04-25$26.14$26.37$25.25$26.35682,900—————
2013-04-24$25.90$26.31$25.86$26.31606,300—————
2013-04-23$25.74$26.00$25.64$25.90515,800—————
2013-04-22$25.84$25.84$25.29$25.56333,500—————
2013-04-19$25.55$25.87$25.47$25.85444,900—————
2013-04-18$25.64$25.78$25.37$25.52685,300—————
2013-04-17$25.90$25.98$25.39$25.61557,200—————
2013-04-16$26.08$26.12$25.76$26.04489,700—————
2013-04-15$26.68$26.78$25.73$25.78835,100—————
2013-04-12$27.31$27.34$26.74$26.80510,800—————
2013-04-11$26.57$27.40$26.57$27.34766,100—————
2013-04-10$26.33$26.57$26.25$26.57715,200—————
2013-04-09$26.50$26.62$26.25$26.33490,500—————
2013-04-08$26.50$26.64$26.20$26.44800,600—————
2013-04-05$25.18$26.41$25.16$26.401,089,300—————
2013-04-04$25.29$25.54$24.95$25.52655,200—————
2013-04-03$25.73$25.73$25.17$25.261,035,800—————
2013-04-02$25.51$25.82$25.35$25.66950,600—————
2013-04-01$25.48$25.61$25.13$25.39939,000—————
2013-03-28$25.05$25.72$24.73$25.571,338,000—————
2013-03-27$24.17$25.03$24.15$24.98907,500—————
2013-03-26$24.13$24.35$24.04$24.27541,500—————
2013-03-25$24.45$24.50$24.01$24.08714,100—————
2013-03-22$24.53$24.62$24.30$24.40606,000—————
2013-03-21$24.77$24.92$24.45$24.48682,100—————
2013-03-20$24.75$24.90$24.63$24.89698,200—————
2013-03-19$24.84$24.88$24.51$24.66653,400—————
2013-03-18$24.96$25.24$24.67$24.86857,200—————
2013-03-15$25.04$25.38$25.04$25.241,124,300—————
2013-03-14$24.71$25.11$24.71$25.11661,800—————
2013-03-13$24.51$24.77$24.51$24.65383,100—————
2013-03-12$24.29$24.56$24.29$24.52431,300—————
2013-03-11$24.52$24.60$24.20$24.31805,500—————
2013-03-08$24.81$24.81$24.54$24.59474,500—————
2013-03-07$24.77$24.80$24.53$24.65409,000—————
2013-03-06$24.76$25.10$24.73$24.77870,900———$0.12—
2013-03-05$24.50$25.00$24.44$24.78683,900—————
2013-03-04$24.29$24.40$24.07$24.37579,100—————
2013-03-01$24.15$24.58$24.02$24.37855,900—————
2013-02-28$24.11$24.60$24.11$24.29673,100—————
2013-02-27$23.76$24.23$23.72$24.181,017,600—————
2013-02-26$24.06$24.06$23.50$23.821,558,900—————
2013-02-25$24.43$24.49$23.95$23.951,604,600—————
2013-02-22$24.72$24.75$24.20$24.351,435,100—————
2013-02-21$24.64$25.11$24.53$24.66979,000—————
2013-02-20$24.52$24.65$24.44$24.541,863,300—————
2013-02-19$24.60$24.70$24.47$24.531,054,900—————
2013-02-15$24.42$24.66$24.41$24.58866,900—————
2013-02-14$24.38$24.83$24.34$24.351,184,500—————
2013-02-13$24.55$24.65$24.28$24.361,028,700—————
2013-02-12$24.57$24.81$24.50$24.581,004,000—————
2013-02-11$24.65$24.78$24.55$24.601,312,900—————
2013-02-08$24.23$24.78$24.23$24.701,086,700—————
2013-02-07$24.25$24.42$23.93$24.25711,700—————
2013-02-06$23.80$24.34$23.75$24.29893,200—————
2013-02-05$23.69$23.98$23.52$23.89667,900—————
2013-02-04$23.94$23.99$23.55$23.66681,900—————
2013-02-01$24.04$24.46$24.01$24.081,188,700—————
2013-01-31$23.47$24.15$23.41$23.891,313,200—————
2013-01-30$23.01$23.68$22.99$23.491,466,700—————
2013-01-29$23.40$23.40$22.78$23.011,741,300—————
2013-01-28$23.63$23.63$22.78$23.401,955,000—————
2013-01-25$24.67$24.70$23.54$23.651,867,400—————
2013-01-24$25.82$25.82$24.57$24.62872,500—————
2013-01-23$25.17$25.58$25.12$25.35940,200—————
2013-01-22$24.87$25.16$24.84$25.15610,300—————
2013-01-18$25.19$25.19$24.61$24.83886,400—————
2013-01-17$24.69$25.60$24.66$25.251,873,100—————
2013-01-16$24.80$24.90$24.56$24.57864,100—————
2013-01-15$24.77$25.02$24.75$24.80758,500—————
2013-01-14$24.99$25.15$24.89$24.911,031,500—————
2013-01-11$25.16$25.20$24.78$25.00913,000—————
2013-01-10$25.47$25.47$25.00$25.101,090,800—————
2013-01-09$25.19$25.46$25.14$25.30610,300—————
2013-01-08$25.02$25.17$24.73$25.10741,000—————
2013-01-07$25.07$25.10$24.73$24.88747,500—————
2013-01-04$25.06$25.19$24.78$25.111,032,500—————
2013-01-03$24.97$25.34$24.86$24.93810,800—————
2013-01-02$24.62$24.92$24.45$24.89818,900—————
2012-12-31$23.50$24.12$23.41$24.09564,600—————
2012-12-28$23.59$23.94$23.54$23.55440,500—————
2012-12-27$23.99$24.06$23.41$23.68537,800—————
2012-12-26$23.94$24.30$23.70$23.99471,400—————
2012-12-24$24.35$24.78$23.82$23.90354,500—————
2012-12-21$23.52$24.64$22.31$24.352,466,600—————
2012-12-20$23.81$24.70$23.81$24.311,433,300—————
2012-12-19$24.25$24.58$23.51$23.801,425,100—————
2012-12-18$23.36$23.61$23.15$23.53904,000—————
2012-12-17$23.46$23.51$22.95$23.411,235,500—————
2012-12-14$23.40$23.61$23.24$23.44519,300—————
2012-12-13$23.99$24.13$23.40$23.45829,800—————
2012-12-12$24.48$24.60$23.96$23.98424,100———$0.12—
2012-12-11$24.38$24.77$24.21$24.59805,500—————
2012-12-10$23.84$24.34$23.70$24.19570,900—————
2012-12-07$24.16$24.20$23.65$23.84581,000—————
2012-12-06$24.42$24.57$23.93$24.04500,000—————
2012-12-05$24.22$24.77$24.21$24.491,305,100—————
2012-12-04$23.69$24.26$23.64$24.25751,700—————
2012-12-03$23.97$24.24$23.42$23.60551,100—————
2012-11-30$23.76$23.81$23.53$23.80600,800—————
2012-11-29$23.36$23.87$23.25$23.69392,800—————
2012-11-28$23.35$23.40$22.89$23.18718,400—————
2012-11-27$23.37$23.67$23.31$23.49637,900—————
2012-11-26$23.51$23.79$23.27$23.42454,300—————
2012-11-23$23.48$23.54$23.44$23.54430,200—————
2012-11-21$23.17$23.36$23.02$23.36429,900—————
2012-11-20$23.07$23.28$22.84$23.09564,100—————
2012-11-19$23.14$23.46$22.97$23.20677,800—————
2012-11-16$22.29$22.97$22.12$22.891,088,000—————
2012-11-15$22.91$23.08$22.06$22.381,232,000—————
2012-11-14$23.32$23.37$22.84$22.921,052,400—————
2012-11-13$23.16$23.45$23.11$23.21807,600—————
2012-11-12$23.25$23.43$23.03$23.28454,500—————
2012-11-09$22.90$23.60$22.87$23.18582,700—————
2012-11-08$23.09$23.27$22.94$23.05619,600—————
2012-11-07$22.97$23.22$22.62$23.11963,200—————
2012-11-06$23.22$23.32$23.01$23.16798,500—————
2012-11-05$22.85$23.27$22.77$23.06966,000—————
2012-11-02$23.28$23.39$22.69$22.82792,200—————
2012-11-01$22.86$23.16$22.60$23.141,048,700—————
2012-10-31$22.36$22.96$22.04$22.751,432,500—————
2012-10-26$22.69$23.28$22.15$22.251,476,000—————
2012-10-25$24.45$24.97$23.08$23.151,640,300—————
2012-10-24$23.90$24.41$23.85$24.311,038,500—————
2012-10-23$24.04$24.06$23.25$23.801,004,900—————
2012-10-22$23.82$24.39$23.78$24.21669,600—————
2012-10-19$24.56$24.63$23.43$23.811,641,500—————
2012-10-18$24.71$24.98$24.54$24.69790,400—————
2012-10-17$24.17$24.92$23.86$24.691,036,200—————
2012-10-16$23.50$24.14$23.40$24.10662,600—————
2012-10-15$23.10$23.53$23.00$23.42647,800—————
2012-10-12$23.25$23.52$22.98$23.031,006,000—————
2012-10-11$23.41$23.53$22.99$23.211,003,700—————
2012-10-10$22.87$23.27$22.77$23.26899,400—————
2012-10-09$22.60$23.00$22.46$22.80541,000—————
2012-10-08$22.50$22.81$22.46$22.52514,900—————
2012-10-05$22.64$22.93$22.54$22.58446,400—————
2012-10-04$22.15$22.62$22.09$22.62641,800—————
2012-10-03$22.36$22.47$21.97$22.041,084,600—————
2012-10-02$21.77$22.30$21.66$22.29722,600—————
2012-10-01$21.83$21.90$21.35$21.63785,300—————
2012-09-28$21.75$21.76$21.56$21.67746,300—————
2012-09-27$22.10$22.10$21.61$21.761,001,100—————
2012-09-26$22.25$22.45$21.94$22.01945,100———$0.08—
2012-09-25$22.38$22.49$22.20$22.25863,500—————
2012-09-24$21.96$22.38$21.75$22.31665,100—————
2012-09-21$22.07$22.40$21.87$22.001,293,100—————
2012-09-20$21.40$21.86$21.35$21.81775,600—————
2012-09-19$21.33$21.69$21.21$21.55933,500—————
2012-09-18$21.21$21.36$21.11$21.26636,600—————
2012-09-17$20.91$21.40$20.89$21.26535,900—————
2012-09-14$20.88$21.05$20.76$21.03805,800—————
2012-09-13$20.43$20.99$20.34$20.78695,400—————
2012-09-12$20.00$20.36$20.00$20.36426,400—————
2012-09-11$19.92$20.27$19.89$19.93714,200—————
2012-09-10$19.57$20.19$19.50$19.90896,000—————
2012-09-07$19.92$19.92$19.51$19.52572,600—————
2012-09-06$19.56$19.95$19.51$19.79596,000—————
2012-09-05$19.68$19.73$19.30$19.51750,700—————
2012-09-04$19.30$19.67$19.19$19.60470,000—————
2012-08-31$19.34$19.40$19.10$19.27294,200—————
2012-08-30$19.24$19.34$19.14$19.19297,300—————
2012-08-29$19.20$19.56$19.18$19.42245,500—————
2012-08-28$19.03$19.26$18.90$19.20485,700—————
2012-08-27$19.18$19.27$19.01$19.08357,100—————
2012-08-24$19.08$19.26$19.03$19.08377,000—————
2012-08-23$19.23$19.28$19.06$19.12498,000—————
2012-08-22$19.34$19.45$19.16$19.23351,600—————
2012-08-21$19.40$19.59$19.31$19.34396,100—————
2012-08-20$19.31$19.69$19.20$19.35831,200—————
2012-08-17$19.33$19.46$19.27$19.37530,900—————
2012-08-16$19.21$19.51$19.15$19.50405,300—————
2012-08-15$18.82$19.31$18.82$19.27632,900—————
2012-08-14$18.86$19.31$18.75$18.80466,300—————
2012-08-13$18.60$18.77$18.60$18.77584,400—————
2012-08-10$18.66$18.79$18.58$18.63312,100—————
2012-08-09$18.48$18.79$18.45$18.73630,600—————
2012-08-08$18.51$18.73$18.42$18.48324,700—————
2012-08-07$18.23$18.68$18.18$18.55686,500—————
2012-08-06$18.32$18.62$18.16$18.17505,500—————
2012-08-03$18.36$18.39$18.14$18.25684,500—————
2012-08-02$17.93$18.30$17.87$18.01717,100—————
2012-08-01$18.41$18.65$17.90$17.93969,700—————
2012-07-31$18.16$18.46$18.14$18.32857,200—————
2012-07-30$17.63$18.33$17.55$18.21626,400—————
2012-07-27$17.18$17.88$17.06$17.57742,300—————
2012-07-26$17.00$17.30$16.73$17.04600,800—————
2012-07-25$16.54$16.67$16.43$16.66259,600—————
2012-07-24$16.87$16.87$16.41$16.46372,500—————
2012-07-23$16.61$17.03$16.40$16.88424,900—————
2012-07-20$16.77$16.86$16.64$16.81301,400—————
2012-07-19$17.33$17.35$16.82$16.89278,100—————
2012-07-18$17.04$17.37$17.03$17.33429,400—————
2012-07-17$17.07$17.09$16.85$17.02210,300—————
2012-07-16$17.19$17.23$16.98$17.02173,200—————
2012-07-13$17.02$17.29$17.00$17.20424,800—————
2012-07-12$16.93$17.05$16.77$16.98265,400—————
2012-07-11$17.10$17.20$16.93$17.03286,500—————
2012-07-10$17.29$17.40$16.93$17.10356,300—————
2012-07-09$17.14$17.30$17.04$17.30281,100—————
2012-07-06$17.02$17.19$16.99$17.14254,400—————
2012-07-05$17.17$17.25$17.06$17.22240,500—————
2012-07-03$17.12$17.25$17.04$17.24355,000—————
2012-07-02$17.01$17.17$16.93$17.10490,500—————
2012-06-29$17.13$17.18$16.84$16.96715,900—————
2012-06-28$16.61$16.84$16.32$16.83332,700—————
2012-06-27$16.23$16.78$16.23$16.73354,900———$0.08—
2012-06-26$16.50$16.55$16.22$16.24523,000—————
2012-06-25$16.89$16.96$16.45$16.53354,400—————
2012-06-22$16.92$17.12$16.85$17.111,271,100—————
2012-06-21$17.07$17.10$16.73$16.85435,200—————
2012-06-20$17.14$17.29$16.98$17.10383,900—————
2012-06-19$16.94$17.16$16.81$17.11479,200—————
2012-06-18$16.68$17.00$16.62$16.90458,000—————
2012-06-15$16.96$17.04$16.71$16.76763,000—————
2012-06-14$16.36$16.96$16.34$16.96457,100—————
2012-06-13$16.49$16.71$16.27$16.36470,100—————
2012-06-12$16.25$16.54$16.18$16.49318,100—————
2012-06-11$16.72$16.76$16.21$16.21814,300—————
2012-06-08$16.41$16.62$16.26$16.56279,200—————
2012-06-07$16.90$16.90$16.44$16.45472,100—————
2012-06-06$16.41$16.79$16.29$16.72571,700—————
2012-06-05$15.82$16.30$15.81$16.29710,600—————
2012-06-04$15.70$15.99$15.60$15.93605,800—————
2012-06-01$15.49$15.84$15.43$15.70772,500—————
2012-05-31$15.52$15.81$15.35$15.76890,000—————
2012-05-30$15.56$15.65$15.46$15.53486,100—————
2012-05-29$15.64$15.88$15.51$15.73300,000—————
2012-05-25$15.58$15.68$15.45$15.49237,800—————
2012-05-24$15.49$15.54$15.22$15.54299,900—————
2012-05-23$15.35$15.50$15.17$15.46280,000—————
2012-05-22$15.50$15.66$15.43$15.49351,100—————
2012-05-21$15.45$15.54$15.26$15.50486,800—————
2012-05-18$15.54$15.74$15.43$15.45463,300—————
2012-05-17$15.86$15.94$15.58$15.58406,500—————
2012-05-16$16.07$16.23$15.83$15.83270,700—————
2012-05-15$16.06$16.22$15.96$15.99492,900—————
2012-05-14$16.20$16.28$16.06$16.08490,600—————
2012-05-11$16.46$16.80$16.35$16.40616,100—————
2012-05-10$16.79$16.85$16.58$16.62628,100—————
2012-05-09$16.59$16.70$16.39$16.69348,700—————
2012-05-08$16.48$16.82$16.45$16.80468,400—————
2012-05-07$16.30$16.67$16.29$16.62293,000—————
2012-05-04$16.72$16.76$16.22$16.36518,300—————
2012-05-03$16.98$17.10$16.85$16.87574,000—————
2012-05-02$16.75$17.03$16.67$17.02699,400—————
2012-05-01$16.81$17.22$16.81$16.89817,000—————
2012-04-30$16.70$16.86$16.56$16.75660,600—————
2012-04-27$16.96$17.03$16.54$16.77808,300—————
2012-04-26$17.47$17.47$16.71$16.98649,500—————
2012-04-25$17.59$17.91$17.42$17.52666,300—————
2012-04-24$17.04$17.41$16.89$17.38356,200—————
2012-04-23$17.09$17.15$16.85$17.02484,700—————
2012-04-20$17.43$17.59$17.30$17.38539,400—————
2012-04-19$17.16$17.44$17.04$17.19436,100—————
2012-04-18$17.11$17.23$16.98$17.15506,800—————
2012-04-17$17.35$17.57$17.22$17.23674,300—————
2012-04-16$17.03$17.25$17.00$17.16726,900—————
2012-04-13$17.00$17.30$16.89$16.92710,700—————
2012-04-12$16.42$16.96$16.42$16.87628,300—————
2012-04-11$16.53$16.55$16.32$16.44502,000—————
2012-04-10$16.53$16.53$16.23$16.30753,200—————
2012-04-09$16.41$16.56$16.38$16.55533,100—————
2012-04-05$16.57$16.75$16.53$16.70412,200—————
2012-04-04$16.57$16.80$16.51$16.69569,800—————
2012-04-03$16.74$16.92$16.60$16.801,000,000—————
2012-04-02$16.50$16.87$16.43$16.80698,200—————
2012-03-30$16.94$16.96$16.51$16.63741,700—————
2012-03-29$15.92$16.90$15.89$16.821,005,800—————
2012-03-28$15.81$16.09$15.74$16.07610,200———$0.08—
2012-03-27$15.91$16.01$15.78$15.90434,700—————
2012-03-26$15.98$16.03$15.80$15.94598,000—————
2012-03-23$15.47$15.82$15.45$15.81334,700—————
2012-03-22$15.40$15.51$15.29$15.51571,800—————
2012-03-21$15.59$15.71$15.42$15.56597,100—————
2012-03-20$15.50$15.75$15.43$15.60695,100—————
2012-03-19$15.56$15.92$15.51$15.65746,300—————
2012-03-16$16.05$16.06$15.48$15.591,334,000—————
2012-03-15$16.19$16.33$15.97$16.03689,500—————
2012-03-14$16.60$16.66$16.13$16.15760,200—————
2012-03-13$16.23$16.66$16.10$16.65490,500—————
2012-03-12$16.20$16.31$16.03$16.07339,200—————
2012-03-09$15.87$16.16$15.82$16.14473,700—————
2012-03-08$15.73$15.86$15.41$15.83439,800—————
2012-03-07$15.37$15.64$15.28$15.62303,400—————
2012-03-06$15.75$15.86$15.29$15.31338,100—————
2012-03-05$16.01$16.07$15.91$15.94623,200—————
2012-03-02$15.82$16.17$15.76$16.101,686,300—————
2012-03-01$15.45$16.07$15.31$15.85672,100—————
2012-02-29$15.83$16.00$15.40$15.40607,600—————
2012-02-28$15.65$15.98$15.61$15.81800,400—————
2012-02-27$15.22$15.76$15.11$15.63573,600—————
2012-02-24$15.28$15.39$15.08$15.30541,900—————
2012-02-23$14.81$15.26$14.81$15.23661,600—————
2012-02-22$15.01$15.32$14.72$14.76343,000—————
2012-02-21$15.02$15.07$14.90$14.99377,900—————
2012-02-17$15.00$15.08$14.87$14.96404,000—————
2012-02-16$14.57$15.36$14.50$14.95890,500—————
2012-02-15$14.75$14.85$14.50$14.57336,100—————
2012-02-14$14.65$14.79$14.55$14.69322,200—————
2012-02-13$14.85$14.88$14.57$14.69488,200—————
2012-02-10$14.49$14.77$14.46$14.67363,800—————
2012-02-09$14.80$14.87$14.59$14.70353,600—————
2012-02-08$14.86$14.89$14.63$14.74517,200—————
2012-02-07$14.98$14.98$14.72$14.81616,900—————
2012-02-06$15.14$15.21$14.92$14.96259,000—————
2012-02-03$15.06$15.32$14.98$15.231,693,400—————
2012-02-02$15.02$15.21$14.86$14.90702,000—————
2012-02-01$14.88$15.10$14.76$15.051,322,000—————
2012-01-31$14.86$14.97$14.63$14.82497,600—————
2012-01-30$14.89$14.89$14.69$14.76526,100—————
2012-01-27$14.86$15.17$14.85$14.98752,900—————
2012-01-26$14.88$15.02$14.68$14.97658,500—————
2012-01-25$14.02$14.79$13.93$14.771,013,100—————
2012-01-24$13.96$14.11$13.75$14.09503,200—————
2012-01-23$13.96$14.19$13.77$14.09881,100—————
2012-01-20$13.56$14.03$13.43$14.00451,800—————
2012-01-19$13.55$13.67$13.37$13.58414,700—————
2012-01-18$13.24$13.48$13.15$13.48292,500—————
2012-01-17$13.16$13.50$13.14$13.23377,700—————
2012-01-13$12.82$13.12$12.50$13.09462,800—————
2012-01-12$13.23$13.25$12.94$13.00367,200—————
2012-01-11$13.19$13.30$13.13$13.23248,300—————
2012-01-10$13.22$13.43$13.03$13.30306,300—————
2012-01-09$13.05$13.13$12.80$13.09468,100—————
2012-01-06$13.05$13.15$12.92$13.01372,000—————
2012-01-05$12.63$13.05$12.45$13.02458,200—————
2012-01-04$12.89$12.90$12.54$12.75506,800—————
2012-01-03$12.90$13.11$12.86$12.99458,300—————
2011-12-30$12.69$12.78$12.66$12.67243,800—————
2011-12-29$12.69$12.82$12.66$12.70472,200—————
2011-12-28$12.95$13.11$12.59$12.62270,000———$0.06—
2011-12-27$12.78$13.04$12.71$13.04228,700—————
2011-12-23$12.96$13.11$12.75$12.82333,900—————
2011-12-22$12.92$13.03$12.77$12.91347,700—————
2011-12-21$12.53$12.89$12.48$12.83425,700—————
2011-12-20$12.45$12.74$12.34$12.57646,500—————
2011-12-19$12.40$12.53$12.22$12.23675,400—————
2011-12-16$12.44$12.61$12.25$12.351,342,400—————
2011-12-15$12.29$12.45$12.23$12.35840,200—————
2011-12-14$12.37$12.45$12.11$12.13947,400—————
2011-12-13$12.65$12.75$12.35$12.45916,000—————
2011-12-12$12.49$12.58$12.28$12.50802,400—————
2011-12-09$12.33$12.72$12.30$12.65634,400—————
2011-12-08$12.28$12.41$12.20$12.261,034,200—————
2011-12-07$12.23$12.51$12.13$12.43967,400—————
2011-12-06$11.54$12.45$11.52$12.341,668,000—————
2011-12-05$11.44$11.68$11.27$11.40468,800—————
2011-12-02$11.31$11.49$11.24$11.28282,700—————
2011-12-01$11.51$11.61$11.16$11.20625,100—————
2011-11-30$11.05$11.62$10.98$11.60904,100—————
2011-11-29$10.79$10.88$10.54$10.65514,700—————
2011-11-28$10.80$10.93$10.66$10.78721,600—————
2011-11-25$10.62$10.78$10.51$10.51311,400—————
2011-11-23$11.20$11.23$10.63$10.66455,100—————
2011-11-22$11.10$11.51$10.89$11.34818,600—————
2011-11-21$11.29$11.31$11.12$11.16645,600—————
2011-11-18$11.36$11.64$11.29$11.46481,800—————
2011-11-17$11.59$11.65$11.29$11.33458,300—————
2011-11-16$11.73$11.93$11.63$11.64522,900—————
2011-11-15$11.38$11.87$11.29$11.83949,800—————
2011-11-14$11.82$11.82$11.40$11.45785,100—————
2011-11-11$11.68$11.97$11.65$11.94742,500—————
2011-11-10$11.59$11.73$11.50$11.59758,300—————
2011-11-09$11.37$11.51$11.19$11.40930,500—————
2011-11-08$11.68$11.70$11.31$11.691,932,300—————
2011-11-07$11.70$11.82$11.42$11.63716,200—————
2011-11-04$11.62$11.79$11.57$11.691,012,200—————
2011-11-03$11.84$11.87$11.56$11.741,671,300—————
2011-11-02$11.48$11.78$11.34$11.691,307,300—————
2011-11-01$11.55$11.87$11.25$11.261,130,700—————
2011-10-31$12.06$12.27$11.88$12.00853,600—————
2011-10-28$12.20$12.57$12.20$12.231,385,000—————
2011-10-27$13.19$13.45$12.51$12.812,214,300—————
2011-10-26$13.15$13.19$12.89$13.001,373,000—————
2011-10-25$13.55$13.61$12.90$12.93863,700—————
2011-10-24$13.48$13.72$13.35$13.701,152,500—————
2011-10-21$13.54$13.56$13.25$13.421,196,100—————
2011-10-20$13.15$13.40$12.84$13.32707,500—————
2011-10-19$13.12$13.48$13.11$13.26938,200—————
2011-10-18$12.61$13.35$12.56$13.201,229,800—————
2011-10-17$12.76$13.00$12.53$12.60803,700—————
2011-10-14$12.93$12.99$12.64$12.88522,400—————
2011-10-13$12.63$12.89$12.54$12.81720,700—————
2011-10-12$12.50$12.87$12.40$12.771,087,000—————
2011-10-11$12.14$12.40$12.06$12.291,154,200—————
2011-10-10$12.13$12.24$11.95$12.231,213,800—————
2011-10-07$12.67$12.67$11.84$11.871,118,700—————
2011-10-06$12.28$12.71$12.15$12.63974,100—————
2011-10-05$12.17$12.44$11.93$12.351,378,200—————
2011-10-04$11.94$12.26$11.76$12.051,800,000—————
2011-10-03$12.69$12.95$12.04$12.051,031,400—————
2011-09-30$13.08$13.38$12.73$12.80632,100—————
2011-09-29$13.26$13.31$12.98$13.27688,000—————
2011-09-28$13.32$13.44$12.89$12.92853,700———$0.06—
2011-09-27$13.60$13.68$13.28$13.38761,500—————
2011-09-26$13.28$13.37$12.97$13.31475,300—————
2011-09-23$13.10$13.25$12.91$13.121,052,900—————
2011-09-22$12.83$13.37$12.70$13.12884,000—————
2011-09-21$13.79$13.93$13.18$13.211,078,800—————
2011-09-20$14.23$14.36$13.78$13.79633,500—————
2011-09-19$14.51$14.56$14.14$14.16541,700—————
2011-09-16$14.85$15.08$14.67$14.81942,300—————
2011-09-15$14.64$14.77$14.37$14.75454,500—————
2011-09-14$14.18$14.62$13.97$14.46637,300—————
2011-09-13$14.22$14.33$13.92$14.05493,100—————
2011-09-12$13.86$14.20$13.75$14.15401,400—————
2011-09-09$14.68$14.71$13.93$14.11588,900—————
2011-09-08$14.82$15.18$14.59$14.86938,600—————
2011-09-07$14.70$15.00$14.69$15.00470,900—————
2011-09-06$14.17$14.58$14.09$14.44650,900—————
2011-09-02$14.93$15.18$14.61$14.64648,700—————
2011-09-01$15.26$15.56$15.17$15.30736,400—————
2011-08-31$15.48$15.50$15.14$15.25545,300—————
2011-08-30$15.22$15.64$14.85$15.42744,600—————
2011-08-29$14.72$15.34$14.65$15.30567,100—————
2011-08-26$14.32$14.70$14.01$14.52449,400—————
2011-08-25$15.06$15.10$14.34$14.44477,600—————
2011-08-24$14.57$15.07$14.50$14.93661,800—————
2011-08-23$14.21$14.79$14.03$14.60750,200—————
2011-08-22$14.53$14.59$14.07$14.19533,000—————
2011-08-19$13.95$14.44$13.95$14.20958,300—————
2011-08-18$13.91$14.45$13.91$14.231,115,000—————
2011-08-17$13.98$14.41$13.96$14.37468,800—————
2011-08-16$13.74$14.09$13.69$13.92605,000—————
2011-08-15$13.56$13.92$13.48$13.89549,900—————
2011-08-12$13.93$14.09$13.28$13.37788,100—————
2011-08-11$13.36$14.06$13.22$13.791,224,300—————
2011-08-10$13.79$14.41$13.27$13.33890,300—————
2011-08-09$13.06$14.18$12.45$14.171,221,600—————
2011-08-08$13.79$14.24$12.70$12.721,119,300—————
2011-08-05$14.80$14.80$13.98$14.24893,700—————
2011-08-04$15.21$15.39$14.64$14.66574,600—————
2011-08-03$15.43$15.64$15.16$15.43553,700—————
2011-08-02$15.92$16.06$15.43$15.43471,000—————
2011-08-01$16.21$16.30$15.90$16.02854,400—————
2011-07-29$15.81$16.13$15.77$15.99866,500—————
2011-07-28$16.06$16.36$15.77$15.971,024,900—————
2011-07-27$15.90$15.92$15.17$15.32731,600—————
2011-07-26$15.48$16.01$15.41$16.01630,500—————
2011-07-25$15.52$15.65$15.35$15.54359,200—————
2011-07-22$15.85$15.87$15.63$15.75138,900—————
2011-07-21$15.48$15.89$15.45$15.84390,000—————
2011-07-20$15.39$15.53$15.30$15.39439,600—————
2011-07-19$14.89$15.45$14.89$15.37391,500—————
2011-07-18$15.19$15.19$14.80$14.84233,200—————
2011-07-15$15.14$15.29$15.08$15.23356,100—————
2011-07-14$15.42$15.51$15.04$15.13340,500—————
2011-07-13$15.35$15.64$15.26$15.38307,800—————
2011-07-12$15.25$15.51$15.21$15.24315,700—————
2011-07-11$15.53$15.63$15.23$15.28268,000—————
2011-07-08$15.57$15.75$15.53$15.69272,500—————
2011-07-07$16.03$16.03$15.64$15.75517,400—————
2011-07-06$15.76$16.03$15.66$15.90606,000—————
2011-07-05$15.90$15.91$15.62$15.79341,200—————
2011-07-01$15.68$15.90$15.57$15.90626,300—————
2011-06-30$15.90$15.95$15.61$15.65418,300—————
2011-06-29$15.77$15.95$15.74$15.87299,300—————
2011-06-28$15.54$15.68$15.54$15.68466,200———$0.06—
2011-06-27$15.37$15.72$15.33$15.56470,100—————
2011-06-24$15.10$15.38$15.08$15.35613,000—————
2011-06-23$14.86$15.17$14.58$15.08474,400—————
2011-06-22$15.02$15.31$15.01$15.04314,000—————
2011-06-21$14.94$15.20$14.93$15.10281,200—————
2011-06-20$14.50$14.98$14.50$14.83553,300—————
2011-06-17$14.85$14.91$14.50$14.52924,300—————
2011-06-16$14.67$14.92$14.63$14.83689,400—————
2011-06-15$15.06$15.09$14.54$14.66477,300—————
2011-06-14$15.07$15.28$14.92$15.21373,200—————
2011-06-13$14.94$15.08$14.81$14.95244,600—————
2011-06-10$15.18$15.26$14.90$14.95548,500—————
2011-06-09$15.41$15.51$15.28$15.29343,400—————
2011-06-08$15.15$15.37$15.02$15.30729,200—————
2011-06-07$15.07$15.25$15.01$15.25725,000—————
2011-06-06$14.70$15.02$14.70$14.99731,300—————
2011-06-03$15.25$15.25$14.75$14.80658,200—————
2011-06-02$15.47$15.58$15.27$15.43288,600—————
2011-06-01$16.05$16.09$15.42$15.45866,000—————
2011-05-31$16.17$16.23$16.01$16.08894,100—————
2011-05-27$15.92$16.07$15.87$16.04457,900—————
2011-05-26$15.74$15.92$15.62$15.90569,100—————
2011-05-25$15.84$15.90$15.62$15.82513,500—————
2011-05-24$16.00$16.15$15.92$15.931,252,600—————
2011-05-23$15.75$16.08$15.60$15.991,004,200—————
2011-05-20$15.92$16.05$15.84$15.94613,400—————
2011-05-19$16.00$16.08$15.89$15.99659,400—————
2011-05-18$15.59$15.93$15.38$15.92548,500—————
2011-05-17$15.43$15.62$15.33$15.60356,200—————
2011-05-16$15.75$15.94$15.54$15.54412,500—————
2011-05-13$15.98$16.11$15.81$15.90379,500—————
2011-05-12$15.75$16.02$15.64$15.96424,000—————
2011-05-11$15.86$15.95$15.74$15.781,090,600—————
2011-05-10$15.68$15.93$15.63$15.92510,700—————
2011-05-09$15.35$15.67$15.31$15.63483,300—————
2011-05-06$15.41$15.49$15.23$15.40797,000—————
2011-05-05$15.09$15.30$15.03$15.24752,000—————
2011-05-04$15.32$15.33$14.95$15.14658,200—————
2011-05-03$15.42$15.47$15.20$15.35771,000—————
2011-05-02$15.62$15.65$15.45$15.47801,100—————
2011-04-29$15.85$15.85$15.45$15.60908,000—————
2011-04-28$15.65$15.91$15.64$15.87674,900—————
2011-04-27$15.93$16.05$15.90$15.98435,400—————
2011-04-26$16.02$16.17$15.88$15.94979,400—————
2011-04-25$15.92$16.01$15.91$16.00487,100—————
2011-04-21$16.05$16.11$15.88$16.00446,100—————
2011-04-20$16.02$16.09$15.90$15.98427,800—————
2011-04-19$15.88$15.94$15.79$15.86500,400—————
2011-04-18$15.69$15.92$15.63$15.801,493,700—————
2011-04-15$15.47$16.01$15.43$15.911,088,400—————
2011-04-14$15.31$15.53$15.18$15.50391,800—————
2011-04-13$15.45$15.59$15.36$15.44404,100—————
2011-04-12$15.33$15.54$15.30$15.42458,800—————
2011-04-11$15.86$15.92$15.43$15.49458,000—————
2011-04-08$16.26$16.32$15.82$15.88522,200—————
2011-04-07$16.26$16.49$16.04$16.14602,500—————
2011-04-06$16.34$16.48$16.29$16.352,129,900—————
2011-04-05$16.21$16.39$16.20$16.25703,000—————
2011-04-04$16.45$16.62$16.25$16.261,273,300—————
2011-04-01$16.56$16.68$16.38$16.421,353,100—————
2011-03-31$16.57$16.66$16.47$16.50686,900—————
2011-03-30$16.66$16.76$16.52$16.57506,300—————
2011-03-29$16.51$16.66$16.51$16.58774,700———$0.06—
2011-03-28$16.66$16.73$16.57$16.611,022,500—————
2011-03-25$16.58$16.76$16.53$16.634,077,100—————
2011-03-24$16.62$16.66$16.42$16.52497,400—————
2011-03-23$16.70$16.77$16.38$16.56532,000—————
2011-03-22$17.03$17.14$16.69$16.73879,200—————
2011-03-21$16.98$17.37$16.91$17.06570,100—————
2011-03-18$16.75$16.89$16.71$16.79916,800—————
2011-03-17$16.42$16.94$16.38$16.761,478,500—————
2011-03-16$16.10$16.55$15.90$16.12668,400—————
2011-03-15$15.64$16.10$15.64$15.97445,800—————
2011-03-14$16.04$16.53$15.90$16.15334,400—————
2011-03-11$15.94$16.26$15.94$16.18351,700—————
2011-03-10$16.18$16.18$15.94$16.08647,900—————
2011-03-09$16.25$16.43$16.11$16.37365,300—————
2011-03-08$15.94$16.51$15.94$16.24456,200—————
2011-03-07$16.00$16.41$15.70$15.96468,700—————
2011-03-04$15.99$16.24$15.84$15.93332,700—————
2011-03-03$15.78$16.04$15.76$15.97470,300—————
2011-03-02$15.53$15.73$15.45$15.61273,900—————
2011-03-01$15.90$15.90$15.47$15.51624,900—————
2011-02-28$15.64$15.86$15.55$15.76338,000—————
2011-02-25$15.36$15.62$15.36$15.52479,400—————
2011-02-24$15.47$15.77$15.05$15.321,180,000—————
2011-02-23$16.05$16.20$15.57$15.61758,200—————
2011-02-22$16.23$16.34$15.84$15.98420,200—————
2011-02-18$16.45$16.50$16.18$16.46378,600—————
2011-02-17$15.93$16.46$15.84$16.44553,400—————
2011-02-16$15.73$16.03$15.71$15.96287,400—————
2011-02-15$15.55$15.83$15.55$15.70369,300—————
2011-02-14$15.70$15.70$15.37$15.55260,400—————
2011-02-11$15.64$15.79$15.48$15.65399,200—————
2011-02-10$15.76$16.01$15.57$15.66248,300—————
2011-02-09$15.68$15.95$15.62$15.84237,000—————
2011-02-08$15.63$15.78$15.47$15.78350,000—————
2011-02-07$15.71$15.82$15.42$15.66299,000—————
2011-02-04$16.22$16.27$15.67$15.72337,000—————
2011-02-03$16.06$16.27$15.85$16.26380,700—————
2011-02-02$16.05$16.25$15.90$16.10394,000—————
2011-02-01$15.57$16.15$15.51$16.13636,400—————
2011-01-31$16.20$16.20$15.50$15.51541,900—————
2011-01-28$16.55$16.59$16.02$16.14667,700—————
2011-01-27$16.40$16.88$16.17$16.52688,400—————
2011-01-26$15.84$16.50$15.83$16.46707,900—————
2011-01-25$15.28$15.76$15.02$15.75313,200—————
2011-01-24$15.57$15.67$15.18$15.34285,700—————
2011-01-21$15.45$15.95$15.42$15.55583,600—————
2011-01-20$15.13$15.58$15.13$15.38574,700—————
2011-01-19$15.25$15.41$15.02$15.17476,200—————
2011-01-18$14.87$15.26$14.79$15.25601,100—————
2011-01-14$14.99$15.02$14.92$15.02386,400—————
2011-01-13$14.95$15.03$14.87$14.96267,600—————
2011-01-12$15.12$15.23$14.89$14.98367,500—————
2011-01-11$14.99$15.03$14.86$14.98295,400—————
2011-01-10$14.62$15.00$14.45$14.92751,000—————
2011-01-07$15.01$15.06$14.62$14.73767,700—————
2011-01-06$14.95$15.01$14.90$14.95201,800—————
2011-01-05$14.87$15.06$14.83$14.99369,700—————
2011-01-04$15.02$15.09$14.88$14.94390,200—————
2011-01-03$15.04$15.29$14.88$15.03519,500—————
2010-12-31$14.89$15.07$14.89$14.94400,600—————
2010-12-30$14.95$15.07$14.91$14.94296,700—————
2010-12-29$14.98$15.06$14.93$14.97179,800———$0.06—
2010-12-28$15.11$15.11$14.93$14.98269,200—————
2010-12-27$15.02$15.20$14.96$15.07199,700—————
2010-12-23$15.17$15.19$14.97$15.06276,900—————
2010-12-22$15.05$15.25$14.97$15.17409,500—————
2010-12-21$15.05$15.13$14.95$15.04393,100—————
2010-12-20$14.99$15.04$14.92$14.97354,400—————
2010-12-17$14.99$15.02$14.92$14.992,036,600—————
2010-12-16$14.84$15.12$14.84$14.96451,700—————
2010-12-15$14.91$15.15$14.84$14.85658,800—————
2010-12-14$15.02$15.13$14.94$14.97638,200—————
2010-12-13$15.07$15.12$14.92$14.96540,900—————
2010-12-10$14.98$15.10$14.74$14.93353,000—————
2010-12-09$14.98$15.04$14.90$14.98317,900—————
2010-12-08$14.96$15.15$14.75$14.82391,500—————
2010-12-07$14.86$14.96$14.78$14.87457,200—————
2010-12-06$14.84$14.98$14.41$14.73294,500—————
2010-12-03$14.95$15.00$14.72$14.93277,000—————
2010-12-02$14.98$15.05$14.74$15.00432,700—————
2010-12-01$14.41$14.97$14.38$14.92563,700—————
2010-11-30$14.12$14.32$14.09$14.17791,400—————
2010-11-29$14.16$14.35$13.99$14.31271,300—————
2010-11-26$14.19$14.37$14.18$14.28163,600—————
2010-11-24$13.80$14.33$13.71$14.33455,900—————
2010-11-23$13.74$13.90$13.51$13.70372,100—————
2010-11-22$14.15$14.15$13.76$13.94511,200—————
2010-11-19$14.19$14.33$14.09$14.25496,600—————
2010-11-18$13.88$14.50$13.82$14.23588,000—————
2010-11-17$13.66$13.79$13.60$13.75244,500—————
2010-11-16$13.76$13.88$13.56$13.62475,900—————
2010-11-15$14.14$14.22$13.87$13.90408,800—————
2010-11-12$14.05$14.24$13.97$14.10192,700—————
2010-11-11$14.08$14.28$14.07$14.17256,700—————
2010-11-10$14.03$14.25$13.76$14.25727,700—————
2010-11-09$14.33$14.33$13.95$13.99426,400—————
2010-11-08$14.52$14.53$14.19$14.351,844,600—————
2010-11-05$14.57$14.71$14.28$14.60552,900—————
2010-11-04$14.48$14.59$14.35$14.54805,200—————
2010-11-03$14.42$14.50$14.06$14.32368,800—————
2010-11-02$14.42$14.45$14.19$14.44463,600—————
2010-11-01$14.14$14.31$14.04$14.24584,500—————
2010-10-29$13.93$14.22$13.93$14.04773,500—————
2010-10-28$14.32$14.34$13.75$13.92990,000—————
2010-10-27$14.27$14.29$13.86$14.17558,200—————
2010-10-26$14.48$14.57$14.27$14.41384,900—————
2010-10-25$14.33$14.77$14.33$14.58312,200—————
2010-10-22$14.40$14.44$14.04$14.27349,000—————
2010-10-21$14.93$14.93$14.06$14.34849,300—————
2010-10-20$14.53$15.11$14.53$14.97501,500—————
2010-10-19$14.49$14.91$14.34$14.49361,300—————
2010-10-18$14.42$14.75$14.26$14.73470,700—————
2010-10-15$14.75$15.07$14.39$14.46708,200—————
2010-10-14$14.85$15.08$14.47$14.61419,100—————
2010-10-13$14.59$15.11$14.56$14.91503,700—————
2010-10-12$14.27$14.61$14.21$14.55400,600—————
2010-10-11$14.09$14.34$13.96$14.21311,700—————
2010-10-08$14.13$14.18$13.95$14.12630,900—————
2010-10-07$14.26$14.53$14.11$14.17507,200—————
2010-10-06$13.91$14.20$13.88$14.15789,900—————
2010-10-05$14.15$14.15$13.89$13.901,054,500—————
2010-10-04$14.39$14.61$13.93$13.95834,000—————
2010-10-01$15.11$15.13$13.96$14.48798,100—————
2010-09-30$14.89$15.45$14.86$14.94526,300—————
2010-09-29$15.06$15.15$14.58$14.78417,500—————
2010-09-28$14.78$15.17$14.46$15.08420,200———$0.06—
2010-09-27$14.81$15.03$14.68$14.76316,500—————
2010-09-24$14.68$14.91$14.57$14.85438,600—————
2010-09-23$14.48$14.77$14.39$14.45329,200—————
2010-09-22$14.49$14.78$14.32$14.63261,000—————
2010-09-21$14.77$14.84$14.47$14.57432,300—————
2010-09-20$14.43$14.78$14.12$14.75608,500—————
2010-09-17$14.97$15.00$14.35$14.43676,600—————
2010-09-16$15.00$15.12$14.59$14.78719,000—————
2010-09-15$14.79$15.07$14.57$15.06591,900—————
2010-09-14$15.03$15.13$14.71$14.80950,700—————
2010-09-13$14.65$15.05$14.63$15.00808,100—————
2010-09-10$14.62$14.90$14.31$14.47523,200—————
2010-09-09$14.87$15.07$14.55$14.62466,800—————
2010-09-08$14.66$14.81$14.56$14.71611,200—————
2010-09-07$15.50$15.50$14.66$14.70785,100—————
2010-09-03$15.91$15.95$15.43$15.54740,300—————
2010-09-02$15.60$15.90$15.41$15.66666,400—————
2010-09-01$15.01$15.59$14.85$15.55735,100—————
2010-08-31$14.60$14.96$14.42$14.83513,600—————
2010-08-30$14.33$14.79$14.31$14.58387,300—————
2010-08-27$13.78$14.45$13.66$14.43564,200—————
2010-08-26$14.32$14.32$13.65$13.66382,000—————
2010-08-25$13.49$14.25$13.19$14.20390,600—————
2010-08-24$13.69$14.01$13.56$13.70364,200—————
2010-08-23$14.05$14.35$13.87$13.89329,800—————
2010-08-20$13.93$14.11$13.68$14.04653,300—————
2010-08-19$14.10$14.15$13.81$13.96696,400—————
2010-08-18$14.20$14.23$13.98$14.16911,700—————
2010-08-17$14.16$14.38$14.10$14.19562,000—————
2010-08-16$13.46$14.07$13.36$14.03534,000—————
2010-08-13$13.52$13.84$13.37$13.57400,100—————
2010-08-12$13.36$13.70$13.27$13.60698,700—————
2010-08-11$14.06$14.06$13.33$13.64781,300—————
2010-08-10$14.93$14.93$14.31$14.43447,800—————
2010-08-09$14.90$15.15$14.88$15.08746,400—————
2010-08-06$14.66$14.99$14.51$14.85485,100—————
2010-08-05$14.79$14.98$14.69$14.83543,200—————
2010-08-04$15.00$15.04$14.89$14.94605,500—————
2010-08-03$15.00$15.07$14.85$14.89688,400—————
2010-08-02$15.13$15.13$14.70$14.88639,300—————
2010-07-30$14.64$15.15$14.34$14.75411,800—————
2010-07-29$14.90$15.00$14.75$14.82628,100—————
2010-07-28$14.94$15.00$14.75$14.82465,200—————
2010-07-27$14.96$15.12$14.87$14.94462,300—————
2010-07-26$14.79$15.00$14.70$14.89613,800—————
2010-07-23$14.52$14.86$14.29$14.79640,000—————
2010-07-22$13.79$14.57$13.78$14.531,118,200—————
2010-07-21$13.71$14.03$13.16$13.58917,200—————
2010-07-20$12.90$13.59$12.41$13.591,203,700—————
2010-07-19$12.80$13.06$12.36$13.03764,000—————
2010-07-16$13.40$13.46$12.76$12.82978,900—————
2010-07-15$13.77$13.77$12.75$13.50882,800—————
2010-07-14$14.16$14.16$13.38$13.61242,400—————
2010-07-13$13.99$14.35$13.91$14.241,035,000—————
2010-07-12$13.78$13.86$13.60$13.84361,900—————
2010-07-09$13.54$13.90$13.45$13.88431,900—————
2010-07-08$13.83$13.83$13.34$13.58743,800—————
2010-07-07$13.12$13.60$13.12$13.57937,000—————
2010-07-06$13.21$13.49$12.98$13.061,363,900—————
2010-07-02$12.76$13.14$12.40$12.98977,200—————
2010-07-01$12.63$12.70$11.90$12.651,007,100—————
2010-06-30$12.61$13.14$12.61$12.681,168,700—————
2010-06-29$13.32$13.32$12.63$12.68999,300—————
2010-06-28$13.54$13.54$13.16$13.38261,200———$0.06—
2010-06-25$13.27$13.71$13.02$13.675,082,800—————
2010-06-24$13.20$13.44$13.08$13.261,104,500—————
2010-06-23$13.13$13.60$12.86$13.391,170,700—————
2010-06-22$13.20$13.62$12.97$13.43875,000—————
2010-06-21$13.60$13.62$13.28$13.291,053,600—————
2010-06-18$13.51$13.70$13.34$13.481,572,400—————
2010-06-17$13.59$13.59$13.27$13.49677,500—————
2010-06-16$13.04$13.51$12.77$13.421,247,500—————
2010-06-15$13.32$13.60$13.13$13.211,301,900—————
2010-06-14$13.33$13.68$13.16$13.331,590,400—————
2010-06-11$12.27$13.25$12.15$13.111,745,200—————
2010-06-10$12.90$13.10$12.03$12.313,345,500—————
2010-06-09$13.60$13.65$12.94$12.991,753,500—————
2010-06-08$13.60$13.75$13.25$13.511,763,500—————
2010-06-07$13.80$13.94$13.48$13.571,138,600—————
2010-06-04$13.82$13.88$13.21$13.731,646,000—————
2010-06-03$14.52$14.64$13.78$13.831,937,700—————
2010-06-02$15.05$15.74$13.84$14.483,494,500—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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