Gaming & Leisure Properties Inc GLPI

+80.3%vs Day 1

Spinoff of Penn Entertainment Inc (PENN) · Classic Spinoff · Spun Nov 4, 2013

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateNovember 4, 2013
Days since spinoff4711 days · 4708 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerNovember 4, 2015
ParentPenn Entertainment Inc (PENN)
Day-1 reaction
Day 1 open$45.80
Day 1 return (open→close)+2.2%
Day 1 price (close)$46.80
Day 1 range$45.67 – $47.20 +3.4% spread
Day 1 low held?Breached after 3 sessions to -71.4% below
Price levels
Post-spin low (closing)$15.14 on Mar 18, 2020 · 2326 days post-spin
Lowest traded$13.04 on Mar 19, 2020 · 2327 days post-spin
Current price (Sep 25, 2026)$38.79
Returns
Return vs Day 1 (close)+80.3%
— range by day 1 entry theoretical bounds+78.8%  to  +84.7%
Return vs post-spin low (price)+156.2%
Total return vs low incl. dividends since+276.8%
First-quarter return (≈90d)-0.6%
1-year return-4.0%
3-year return+5.6%
5-year return+21.3%
Annualized return (CAGR)+4.7%
Versus benchmarks
S&P 500 over same window+449.8%
Annualized excess vs S&P-9.5%
Risk & recovery
Max drawdown-70.2%
Days to recover Day 12 days
Shares & ownership
Shares outstanding Jun 30, 2026290,919,328
Diluted average shares the EPS denominator285,857,000
Free float278,544,304 96% of shares outstanding
Held by institutions97% insiders 4.0%
Share count trend Jun 2025 → Jun 2026+2.8% net issuance
Volume & liquidity
Traded per day 20-session median$156M
Normal volume baseline765,700 shares · now 5.01x
Day 1 volume2.3x normal · first week 2.1x
Decayhalf in 10 sessions · normal by 7

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$38.52$38.81$38.32$38.792,525,900278,544,3040.87%$11.28B——
2026-09-24$39.02$39.09$38.40$38.534,440,200278,544,3041.53%$11.21B——
2026-09-23$39.75$39.81$39.21$39.252,630,800278,544,3040.90%$11.42B——
2026-09-22$39.80$40.01$39.54$39.924,070,000278,544,3041.40%$11.61B——
2026-09-21$39.66$39.99$39.47$39.673,801,100278,544,3041.31%$11.54B——
2026-09-18$40.00$40.01$39.48$39.596,208,700278,544,3042.13%$11.52B——
2026-09-17$40.51$40.51$39.90$40.113,001,500278,544,3041.03%$11.67B——
2026-09-16$40.75$41.07$40.34$40.353,737,700278,544,3041.28%$11.74B——
2026-09-15$40.99$41.17$40.51$40.623,956,900278,544,3041.36%$11.82B——
2026-09-14$40.65$41.33$40.52$41.053,872,000278,544,3041.33%$11.94B——
2026-09-11$40.16$40.51$40.01$40.243,889,300278,544,3041.34%$11.71B$0.82—
2026-09-10$41.60$41.74$40.83$40.983,873,100278,544,3041.33%$11.92B——
2026-09-09$41.62$41.64$41.24$41.502,187,400278,544,3040.75%$12.07B——
2026-09-08$41.81$42.08$41.54$41.623,419,100278,544,3041.18%$12.11B——
2026-09-04$42.13$42.49$41.92$41.922,552,200278,544,3040.88%$12.20B——
2026-09-03$42.50$42.66$41.89$42.363,686,200278,544,3041.27%$12.32B——
2026-09-02$41.95$42.50$41.41$42.344,179,400278,544,3041.44%$12.32B——
2026-09-01$42.37$42.51$41.69$41.804,322,700278,544,3041.49%$12.16B——
2026-08-31$42.33$42.34$41.88$42.0721,740,800278,544,3047.47%$12.24B——
2026-08-28$42.58$42.72$42.22$42.562,522,200278,544,3040.87%$12.38B——
2026-08-27$42.29$42.55$42.02$42.313,486,300278,544,3041.20%$12.31B——
2026-08-26$43.01$43.05$42.55$42.572,266,800278,544,3040.78%$12.38B——
2026-08-25$43.85$44.12$43.01$43.033,049,600278,544,3041.05%$12.52B——
2026-08-24$43.78$44.56$43.69$43.933,347,700278,544,3041.15%$12.78B——
2026-08-21$43.69$43.87$43.40$43.552,708,700278,544,3040.93%$12.67B——
2026-08-20$43.09$44.18$42.95$43.714,721,700278,544,3041.62%$12.72B——
2026-08-19$42.26$42.97$42.24$42.903,019,100278,544,3041.04%$12.48B——
2026-08-18$42.60$42.74$42.04$42.082,999,400278,544,3041.03%$12.24B——
2026-08-17$42.75$43.10$41.73$42.255,859,600278,544,3042.01%$12.29B——
2026-08-14$43.60$43.83$43.43$43.571,797,100—0.62%$12.68B——
2026-08-13$43.40$43.69$43.22$43.652,437,700—0.84%$12.70B——
2026-08-12$42.57$43.15$42.50$43.102,322,400—0.80%$12.54B——
2026-08-11$42.81$43.15$42.46$42.642,043,300—0.70%$12.40B——
2026-08-10$43.81$43.81$42.63$42.812,286,700—0.79%$12.45B——
2026-08-07$44.00$44.20$43.63$44.141,402,500—0.48%$12.84B——
2026-08-06$44.26$44.43$43.71$43.861,886,000—0.65%$12.76B——
2026-08-05$44.30$44.41$43.62$43.812,441,300—0.84%$12.75B——
2026-08-04$44.32$44.71$44.15$44.412,423,500—0.83%$12.92B——
2026-08-03$44.85$45.00$44.17$44.812,429,000—0.83%$13.04B——
2026-07-31$44.21$44.89$43.89$44.793,386,400—1.16%$13.03B——
2026-07-30$45.84$46.12$44.22$44.712,977,700—1.02%$13.01B——
2026-07-29$45.63$46.08$45.38$46.012,252,000—0.77%$13.39B——
2026-07-28$45.68$46.63$45.54$45.852,459,800—0.85%$13.34B——
2026-07-27$45.01$45.65$44.85$45.041,561,200—0.54%$13.10B——
2026-07-24$44.79$45.28$44.56$45.171,538,200—0.53%$13.14B——
2026-07-23$44.68$44.69$44.23$44.421,560,800—0.54%$12.92B——
2026-07-22$44.51$45.06$44.45$44.712,197,300—0.76%$13.01B——
2026-07-21$44.46$44.72$44.12$44.511,831,100—0.63%$12.95B——
2026-07-20$45.08$45.16$44.60$44.661,753,500—0.60%$12.99B——
2026-07-17$45.43$45.76$44.62$45.082,025,700—0.70%$13.11B——
2026-07-16$44.27$45.28$44.23$45.172,043,900—0.70%$13.14B——
2026-07-15$43.76$44.41$43.52$44.032,173,700—0.75%$12.81B——
2026-07-14$44.06$44.41$43.68$43.842,064,700—0.71%$12.75B——
2026-07-13$43.48$44.07$43.36$44.042,510,200—0.86%$12.81B——
2026-07-10$43.12$43.46$42.68$43.183,903,700—1.34%$12.56B——
2026-07-09$43.14$43.44$42.80$43.042,963,600—1.02%$12.52B——
2026-07-08$44.00$44.13$42.79$42.917,282,500—2.50%$12.48B——
2026-07-07$44.04$44.95$43.93$44.072,430,500—0.84%$12.82B——
2026-07-06$44.04$44.24$43.45$43.542,487,300—0.85%$12.67B——
2026-07-02$44.04$44.34$43.50$43.953,203,500—1.10%$12.79B——
2026-07-01$44.60$44.84$43.66$43.693,569,500—1.23%$12.71B——
2026-06-30$45.58$45.65$44.43$44.533,398,400—1.17%$12.95B——
2026-06-29$45.98$45.98$45.34$45.912,228,400—0.79%$13.00B——
2026-06-26$45.16$45.95$45.14$45.883,274,600—1.16%$12.99B——
2026-06-25$45.34$45.70$44.77$45.061,604,700—0.57%$12.76B——
2026-06-24$44.90$45.67$44.84$45.372,734,700—0.97%$12.85B——
2026-06-23$44.60$44.91$44.49$44.712,434,800—0.86%$12.66B——
2026-06-22$44.40$44.72$44.12$44.192,206,700—0.78%$12.52B——
2026-06-18$45.26$45.51$44.38$44.593,789,300—1.34%$12.63B——
2026-06-17$46.64$46.86$45.20$45.262,149,500—0.76%$12.82B——
2026-06-16$46.98$47.15$46.42$46.731,589,800—0.56%$13.23B——
2026-06-15$47.23$47.56$46.56$46.741,946,000—0.69%$13.24B——
2026-06-12$47.35$47.68$47.13$47.472,069,200—0.73%$13.44B$0.82—
2026-06-11$48.64$49.01$47.78$47.871,982,500—0.70%$13.56B——
2026-06-10$48.00$48.62$47.81$48.411,776,200—0.63%$13.71B——
2026-06-09$46.82$47.88$46.72$47.822,206,500—0.78%$13.54B——
2026-06-08$47.00$47.37$46.34$46.552,241,700—0.79%$13.18B——
2026-06-05$46.21$47.66$46.20$47.171,563,300—0.55%$13.36B——
2026-06-04$46.51$46.71$45.85$46.201,801,100—0.64%$13.08B——
2026-06-03$46.39$46.91$46.00$46.081,666,600—0.59%$13.05B——
2026-06-02$46.70$46.94$46.23$46.395,830,300—2.06%$13.14B——
2026-06-01$46.79$47.01$46.47$46.802,321,000—0.82%$13.25B——
2026-05-29$47.34$47.34$46.78$46.974,992,400—1.76%$13.30B——
2026-05-28$47.61$47.83$47.17$47.432,241,000—0.79%$13.43B——
2026-05-27$47.91$48.09$47.62$47.761,710,500—0.60%$13.53B——
2026-05-26$47.77$47.94$47.55$47.891,448,000—0.51%$13.56B——
2026-05-22$47.56$47.97$47.38$47.781,318,200—0.47%$13.53B——
2026-05-21$47.35$47.72$47.08$47.501,543,700—0.55%$13.45B——
2026-05-20$47.39$47.66$47.01$47.221,658,500—0.59%$13.37B——
2026-05-19$47.31$47.78$47.11$47.531,544,500—0.55%$13.46B——
2026-05-18$46.42$47.30$46.42$47.221,164,900—0.41%$13.37B——
2026-05-15$46.77$46.87$46.28$46.381,571,000—0.55%$13.14B——
2026-05-14$47.19$47.32$46.64$46.871,931,200—0.68%$13.27B——
2026-05-13$47.44$47.56$46.92$46.972,075,900—0.73%$13.30B——
2026-05-12$48.21$48.36$47.59$47.701,724,000—0.61%$13.51B——
2026-05-11$48.19$48.51$47.88$48.032,013,500—0.71%$13.60B——
2026-05-08$47.97$48.38$47.95$48.22928,100—0.33%$13.66B——
2026-05-07$47.95$48.15$47.51$47.921,282,400—0.45%$13.57B——
2026-05-06$47.75$48.34$47.71$48.041,433,300—0.51%$13.61B——
2026-05-05$47.35$47.97$47.33$47.751,156,900—0.41%$13.52B——
2026-05-04$47.50$47.94$47.15$47.321,284,600—0.45%$13.40B——
2026-05-01$48.54$48.58$47.43$47.761,414,700—0.50%$13.53B——
2026-04-30$48.00$48.61$47.97$48.462,507,000—0.89%$13.72B——
2026-04-29$48.02$48.21$47.74$47.991,721,400—0.61%$13.59B——
2026-04-28$47.54$48.03$47.14$48.022,601,800—0.92%$13.60B——
2026-04-27$47.37$48.03$47.20$47.272,954,000—1.04%$13.39B——
2026-04-24$47.47$47.51$46.63$47.312,441,900—0.86%$13.40B——
2026-04-23$46.27$46.69$46.14$46.642,130,900—0.75%$13.21B——
2026-04-22$46.85$46.94$45.56$46.121,712,500—0.60%$13.06B——
2026-04-21$47.63$47.74$46.72$46.882,387,800—0.84%$13.28B——
2026-04-20$47.57$47.81$47.40$47.561,432,900—0.51%$13.47B——
2026-04-17$47.18$47.85$47.10$47.732,333,400—0.82%$13.52B——
2026-04-16$46.64$47.26$46.64$47.171,984,800—0.70%$13.36B——
2026-04-15$46.73$46.84$46.41$46.751,666,000—0.59%$13.24B——
2026-04-14$46.67$46.83$46.42$46.731,806,700—0.64%$13.23B——
2026-04-13$46.68$46.94$46.33$46.852,082,400—0.74%$13.27B——
2026-04-10$46.65$46.89$46.47$46.701,492,600—0.53%$13.23B——
2026-04-09$46.15$46.82$45.97$46.541,975,200—0.70%$13.18B——
2026-04-08$46.14$46.62$46.07$46.152,723,000—0.96%$13.07B——
2026-04-07$45.16$46.44$45.12$45.933,082,600—1.09%$13.01B——
2026-04-06$44.34$45.23$44.15$45.161,561,200—0.55%$12.79B——
2026-04-02$44.12$44.47$43.64$44.422,338,100—0.83%$12.58B——
2026-04-01$44.36$44.68$44.09$44.312,558,600—0.90%$12.55B——
2026-03-31$44.54$44.69$43.84$44.372,934,200—1.04%$12.57B——
2026-03-30$44.09$44.72$43.92$43.951,909,300—0.67%$12.44B——
2026-03-27$44.86$45.02$43.83$43.932,141,400—0.76%$12.43B——
2026-03-26$45.31$45.90$44.77$44.921,837,000—0.65%$12.71B——
2026-03-25$45.96$46.11$45.17$45.633,775,100—1.33%$12.91B——
2026-03-24$46.06$46.69$45.90$45.992,331,200—0.82%$13.02B——
2026-03-23$46.56$46.89$46.08$46.231,746,500—0.62%$13.08B——
2026-03-20$47.15$47.15$45.61$46.044,058,600—1.43%$13.03B——
2026-03-19$47.05$47.36$46.86$47.121,229,400—0.43%$13.34B——
2026-03-18$47.42$47.68$46.96$46.981,355,800—0.48%$13.30B——
2026-03-17$47.82$48.10$47.49$47.601,757,900—0.62%$13.47B——
2026-03-16$47.95$48.33$47.49$47.531,681,000—0.59%$13.45B——
2026-03-13$47.80$48.28$47.49$47.582,908,200—1.03%$13.47B$0.78—
2026-03-12$47.82$48.72$47.28$48.362,010,300—0.71%$13.69B——
2026-03-11$48.12$48.13$47.27$47.851,948,100—0.69%$13.54B——
2026-03-10$48.95$49.24$48.28$48.362,188,000—0.77%$13.69B——
2026-03-09$48.91$49.05$47.97$48.952,025,300—0.72%$13.85B——
2026-03-06$49.07$49.22$48.46$48.911,819,700—0.64%$13.84B——
2026-03-05$49.52$49.69$48.98$49.362,267,800—0.80%$13.97B——
2026-03-04$49.64$49.90$49.20$49.772,299,200—0.81%$14.09B——
2026-03-03$49.24$49.62$48.58$49.593,823,900—1.35%$14.04B——
2026-03-02$48.74$49.95$48.39$49.822,212,200—0.78%$14.10B——
2026-02-27$48.63$49.18$48.55$48.914,693,700—1.66%$13.84B——
2026-02-26$47.98$48.68$47.93$48.612,710,600—0.96%$13.76B——
2026-02-25$48.33$48.33$47.49$48.012,511,900—0.89%$13.59B——
2026-02-24$47.86$48.46$47.62$48.332,784,900—0.98%$13.68B——
2026-02-23$47.18$48.01$47.17$47.863,262,500—1.15%$13.55B——
2026-02-20$48.00$48.14$46.82$47.253,507,200—1.24%$13.37B——
2026-02-19$46.73$47.40$46.65$47.352,577,300—0.91%$13.40B——
2026-02-18$47.17$47.49$46.61$46.712,329,100—0.82%$13.22B——
2026-02-17$46.81$47.37$46.24$47.272,344,400—0.83%$13.38B——
2026-02-13$46.31$46.74$46.11$46.401,497,300—0.53%$13.13B——
2026-02-12$46.62$47.10$46.15$46.203,210,800—1.13%$13.08B——
2026-02-11$46.51$46.51$46.08$46.241,596,700—0.56%$13.09B——
2026-02-10$45.85$46.44$45.56$46.402,043,400—0.72%$13.13B——
2026-02-09$45.41$45.91$45.09$45.842,364,500—0.84%$12.97B——
2026-02-06$45.32$46.08$45.32$45.322,601,800—0.92%$12.83B——
2026-02-05$45.65$45.76$45.08$45.352,296,500—0.81%$12.84B——
2026-02-04$44.67$45.46$44.51$45.452,671,100—0.94%$12.86B——
2026-02-03$44.31$44.79$44.14$44.271,583,600—0.56%$12.53B——
2026-02-02$44.76$45.10$44.33$44.372,571,600—0.91%$12.56B——
2026-01-30$45.12$45.30$44.31$44.753,351,200—1.18%$12.67B——
2026-01-29$45.05$45.58$44.78$45.361,813,700—0.64%$12.84B——
2026-01-28$45.60$45.80$44.68$44.781,813,800—0.64%$12.67B——
2026-01-27$45.32$45.68$44.99$45.601,859,200—0.66%$12.91B——
2026-01-26$45.57$45.77$45.17$45.322,390,600—0.84%$12.83B——
2026-01-23$44.88$45.57$44.88$45.412,155,700—0.76%$12.85B——
2026-01-22$44.87$45.43$44.78$44.912,405,300—0.85%$12.71B——
2026-01-21$46.04$46.19$44.80$44.872,855,300—1.01%$12.70B——
2026-01-20$46.20$46.21$45.60$46.021,845,400—0.65%$13.03B——
2026-01-16$45.09$46.39$45.09$46.342,484,700—0.88%$13.12B——
2026-01-15$45.90$46.45$44.50$45.025,220,700—1.84%$12.74B——
2026-01-14$45.05$45.90$44.93$45.862,260,900—0.80%$12.98B——
2026-01-13$44.92$45.11$44.40$45.071,734,500—0.61%$12.76B——
2026-01-12$44.52$45.05$44.38$44.982,230,500—0.79%$12.73B——
2026-01-09$44.81$45.14$44.50$44.521,707,300—0.60%$12.60B——
2026-01-08$44.73$45.44$44.70$44.822,360,400—0.83%$12.69B——
2026-01-07$44.77$45.29$44.75$44.892,406,100—0.85%$12.71B——
2026-01-06$44.90$45.31$44.35$44.632,428,200—0.86%$12.63B——
2026-01-05$44.30$45.18$43.96$45.063,321,500—1.17%$12.75B——
2026-01-02$44.57$44.67$43.98$44.422,374,500—0.84%$12.57B——
2025-12-31$44.90$45.01$44.65$44.691,925,300—0.68%$12.65B——
2025-12-30$44.68$45.11$44.67$45.051,627,200—0.57%$12.75B——
2025-12-29$44.73$44.97$44.48$44.691,876,100—0.66%$12.65B——
2025-12-26$44.65$44.78$44.40$44.631,282,700—0.45%$12.63B——
2025-12-24$44.82$44.97$44.51$44.69896,500—0.32%$12.65B——
2025-12-23$45.00$45.00$44.57$44.712,447,200—0.86%$12.65B——
2025-12-22$44.44$44.97$44.32$44.962,422,400—0.86%$12.72B——
2025-12-19$45.33$45.41$44.58$44.675,089,000—1.80%$12.64B——
2025-12-18$45.38$45.80$45.17$45.434,042,100—1.43%$12.86B——
2025-12-17$44.29$45.60$44.26$45.494,500,100—1.59%$12.87B——
2025-12-16$44.07$44.28$43.56$44.253,253,700—1.15%$12.52B——
2025-12-15$43.65$44.10$42.00$44.034,323,000—1.53%$12.46B——
2025-12-12$42.74$43.93$42.60$43.493,962,600—1.40%$12.31B——
2025-12-11$42.05$42.20$41.85$42.045,737,500—2.03%$11.90B——
2025-12-10$41.52$41.90$41.39$41.894,608,400—1.63%$11.86B——
2025-12-09$41.87$42.12$41.17$41.332,433,400—0.86%$11.70B——
2025-12-08$41.81$41.99$41.46$41.852,856,200—1.01%$11.84B——
2025-12-05$42.01$42.57$41.78$41.892,756,800—0.97%$11.86B$0.78—
2025-12-04$43.52$43.67$42.51$42.773,068,300—1.08%$12.10B——
2025-12-03$43.26$43.80$43.10$43.723,248,400—1.15%$12.37B——
2025-12-02$43.75$43.87$42.99$43.262,899,500—1.02%$12.24B——
2025-12-01$43.27$43.90$43.03$43.803,902,900—1.38%$12.40B——
2025-11-28$43.49$43.73$43.42$43.531,427,000—0.50%$12.32B——
2025-11-26$43.30$43.75$43.22$43.301,986,100—0.70%$12.25B——
2025-11-25$43.06$43.62$42.95$43.302,187,400—0.77%$12.25B——
2025-11-24$43.00$43.25$42.65$43.023,337,400—1.18%$12.18B——
2025-11-21$42.85$43.31$42.74$43.042,607,700—0.92%$12.18B——
2025-11-20$43.11$43.23$42.66$42.815,424,500—1.92%$12.12B——
2025-11-19$43.68$43.78$42.78$42.942,070,400—0.73%$12.15B——
2025-11-18$43.84$44.06$43.51$43.821,776,100—0.63%$12.40B——
2025-11-17$44.45$44.60$43.90$43.961,222,400—0.43%$12.44B——
2025-11-14$44.48$44.64$44.16$44.541,674,900—0.59%$12.61B——
2025-11-13$44.51$44.94$44.46$44.621,631,500—0.58%$12.63B——
2025-11-12$44.88$45.01$44.60$44.761,423,500—0.50%$12.67B——
2025-11-11$45.16$45.35$44.97$45.141,441,600—0.51%$12.77B——
2025-11-10$44.95$45.27$44.79$44.981,854,300—0.66%$12.73B——
2025-11-07$44.20$44.96$44.18$44.951,809,400—0.64%$12.72B——
2025-11-06$45.16$45.29$44.16$44.182,448,900—0.87%$12.50B——
2025-11-05$45.28$45.43$45.05$45.101,831,300—0.65%$12.76B——
2025-11-04$45.66$45.66$44.97$45.192,339,000—0.83%$12.79B——
2025-11-03$44.15$45.54$43.96$45.474,678,500—1.65%$12.87B——
2025-10-31$43.26$44.84$42.26$44.664,095,200—1.45%$12.64B——
2025-10-30$43.68$43.77$42.70$42.742,978,600—1.05%$12.10B——
2025-10-29$44.24$44.28$43.28$43.651,895,600—0.67%$12.35B——
2025-10-28$44.88$44.88$44.35$44.441,597,700—0.56%$12.58B——
2025-10-27$44.80$45.03$44.54$44.991,454,800—0.51%$12.73B——
2025-10-24$45.32$45.42$44.79$44.811,411,400—0.50%$12.68B——
2025-10-23$45.11$45.31$44.83$45.051,613,800—0.57%$12.75B——
2025-10-22$45.16$45.43$44.99$45.141,598,500—0.56%$12.77B——
2025-10-21$45.11$45.34$44.77$45.122,737,000—0.97%$12.77B——
2025-10-20$45.40$45.88$45.08$45.112,517,400—0.89%$12.77B——
2025-10-17$44.48$44.85$44.28$44.831,724,400—0.61%$12.69B——
2025-10-16$44.83$45.08$44.41$44.601,809,800—0.64%$12.62B——
2025-10-15$44.62$45.08$44.41$44.832,165,100—0.77%$12.69B——
2025-10-14$44.39$44.71$44.21$44.681,516,900—0.54%$12.64B——
2025-10-13$44.44$44.88$44.33$44.331,529,000—0.54%$12.55B——
2025-10-10$44.98$45.16$44.42$44.632,130,800—0.75%$12.63B——
2025-10-09$45.44$45.50$44.62$44.912,020,200—0.71%$12.71B——
2025-10-08$45.75$45.85$45.19$45.262,468,400—0.87%$12.81B——
2025-10-07$46.18$46.25$45.72$45.911,699,300—0.60%$12.99B——
2025-10-06$47.02$47.08$46.07$46.201,407,900—0.50%$13.07B——
2025-10-03$46.59$47.05$46.47$46.871,593,300—0.56%$13.26B——
2025-10-02$46.96$47.05$46.23$46.581,896,200—0.67%$13.18B——
2025-10-01$46.79$47.29$46.53$47.142,081,700—0.74%$13.34B——
2025-09-30$46.82$46.94$46.48$46.612,050,700—0.72%$13.19B——
2025-09-29$46.99$47.10$46.66$46.871,687,800—0.60%$13.26B——
2025-09-26$46.30$46.94$46.20$46.881,626,400—0.57%$13.27B——
2025-09-25$45.81$46.24$45.77$46.101,965,100—0.69%$13.05B——
2025-09-24$46.20$46.29$45.55$45.743,500,600—1.24%$12.94B——
2025-09-23$45.76$46.48$45.76$46.371,450,100—0.51%$13.12B——
2025-09-22$46.60$46.75$45.73$45.772,164,500—0.76%$12.95B——
2025-09-19$47.31$47.31$46.56$46.625,068,000—1.79%$13.19B——
2025-09-18$47.12$47.49$46.83$47.171,998,200—0.71%$13.35B——
2025-09-17$47.32$48.18$47.31$47.381,907,000—0.67%$13.41B——
2025-09-16$47.76$47.90$47.13$47.181,520,000—0.54%$13.35B——
2025-09-15$48.04$48.22$47.73$47.821,383,100—0.49%$13.53B——
2025-09-12$47.81$48.26$47.46$48.052,422,000—0.86%$13.60B$0.78—
2025-09-11$47.86$48.44$47.79$48.412,402,000—0.85%$13.70B——
2025-09-10$48.00$48.23$47.94$48.051,588,000—0.56%$13.60B——
2025-09-09$47.91$48.16$47.52$48.102,350,200—0.83%$13.61B——
2025-09-08$48.14$48.29$47.58$47.932,469,400—0.87%$13.56B——
2025-09-05$48.50$48.71$48.01$48.432,850,000—1.01%$13.71B——
2025-09-04$47.94$48.38$47.76$48.342,185,400—0.77%$13.68B——
2025-09-03$47.46$48.06$47.46$47.832,107,400—0.74%$13.54B——
2025-09-02$47.76$47.85$47.35$47.542,118,900—0.75%$13.45B——
2025-08-29$48.00$48.25$47.78$48.012,326,400—0.82%$13.59B——
2025-08-28$47.87$48.01$47.53$47.981,130,600—0.40%$13.58B——
2025-08-27$47.80$48.33$47.80$47.952,268,900—0.80%$13.57B——
2025-08-26$48.00$48.17$47.66$47.752,302,900—0.81%$13.51B——
2025-08-25$48.00$48.19$47.87$47.871,498,100—0.53%$13.55B——
2025-08-22$47.62$48.27$47.58$48.151,915,300—0.68%$13.63B——
2025-08-21$47.33$47.58$47.12$47.391,334,800—0.47%$13.41B——
2025-08-20$47.30$47.66$47.09$47.473,479,600—1.23%$13.43B——
2025-08-19$46.64$46.99$46.64$46.971,520,400—0.54%$13.29B——
2025-08-18$46.28$47.10$46.20$46.552,378,700—0.84%$13.17B——
2025-08-15$45.99$46.26$45.87$46.201,495,800—0.53%$13.07B——
2025-08-14$46.04$46.12$45.66$45.901,167,600—0.41%$12.99B——
2025-08-13$45.94$46.37$45.81$46.251,563,300—0.55%$13.09B——
2025-08-12$45.63$45.93$45.34$45.871,123,100—0.40%$12.98B——
2025-08-11$45.74$46.02$45.50$45.541,385,400—0.49%$12.89B——
2025-08-08$46.15$46.36$45.85$45.91972,000—0.34%$12.99B——
2025-08-07$46.03$46.23$45.63$46.111,137,800—0.40%$13.05B——
2025-08-06$46.54$46.58$45.79$45.811,089,900—0.39%$12.96B——
2025-08-05$47.06$47.06$46.40$46.531,396,800—0.49%$13.17B——
2025-08-04$46.15$47.10$46.15$47.081,846,100—0.65%$13.32B——
2025-08-01$46.02$46.36$45.46$46.152,029,300—0.72%$13.06B——
2025-07-31$45.46$46.03$45.30$45.582,004,200—0.71%$12.90B——
2025-07-30$46.18$46.78$45.55$45.732,301,800—0.81%$12.94B——
2025-07-29$46.00$46.39$45.60$46.261,800,400—0.64%$13.09B——
2025-07-28$46.57$46.60$45.67$45.721,495,600—0.53%$12.94B——
2025-07-25$46.40$46.92$45.44$46.683,986,300—1.41%$13.21B——
2025-07-24$46.98$47.33$46.69$47.153,067,800—1.08%$13.34B——
2025-07-23$47.36$47.56$47.08$47.131,509,800—0.53%$13.34B——
2025-07-22$46.86$47.50$46.80$47.392,676,100—0.95%$13.41B——
2025-07-21$47.29$47.65$46.58$46.632,444,900—0.86%$13.20B——
2025-07-18$47.46$47.75$47.36$47.701,346,200—0.48%$13.50B——
2025-07-17$47.42$47.76$47.30$47.451,154,500—0.41%$13.43B——
2025-07-16$47.46$47.78$47.18$47.601,106,800—0.39%$13.47B——
2025-07-15$48.09$48.23$47.30$47.311,464,700—0.52%$13.39B——
2025-07-14$47.77$48.14$47.63$48.071,194,700—0.42%$13.60B——
2025-07-11$48.03$48.09$47.52$47.801,507,500—0.53%$13.53B——
2025-07-10$47.36$48.57$47.35$48.221,710,600—0.60%$13.65B——
2025-07-09$47.55$47.71$47.30$47.451,447,800—0.51%$13.43B——
2025-07-08$47.25$47.84$47.17$47.471,504,100—0.53%$13.43B——
2025-07-07$48.20$48.40$47.45$47.591,460,000—0.52%$13.47B——
2025-07-03$48.05$48.53$47.97$48.21985,600—0.35%$13.64B——
2025-07-02$47.55$48.24$47.41$48.222,184,900—0.77%$13.65B——
2025-07-01$46.74$47.74$46.72$47.431,790,200—0.63%$13.42B——
2025-06-30$46.42$46.71$45.85$46.681,666,500—0.59%$13.21B——
2025-06-27$46.45$46.85$46.17$46.381,655,400—————
2025-06-26$46.51$46.68$45.98$46.451,282,500—————
2025-06-25$47.27$47.27$46.35$46.391,487,400—————
2025-06-24$47.27$47.49$46.93$47.331,306,100—————
2025-06-23$46.68$47.25$46.54$47.211,159,100—————
2025-06-20$45.69$46.88$45.69$46.682,163,600—————
2025-06-18$46.07$46.61$45.98$46.39905,100—————
2025-06-17$45.97$46.29$45.56$46.101,061,200—————
2025-06-16$46.26$46.47$45.71$45.921,023,700—————
2025-06-13$46.58$46.79$45.95$46.201,008,200———$0.78—
2025-06-12$47.46$47.72$47.24$47.411,207,100—————
2025-06-11$47.91$48.25$47.44$47.631,185,700—————
2025-06-10$46.94$47.77$46.94$47.751,311,300—————
2025-06-09$46.44$47.04$46.25$46.84938,900—————
2025-06-06$46.24$46.48$46.08$46.44876,400—————
2025-06-05$46.20$46.28$45.81$46.091,866,300—————
2025-06-04$46.36$46.37$45.96$46.091,420,600—————
2025-06-03$46.39$46.58$46.12$46.321,228,700—————
2025-06-02$46.47$46.56$45.83$46.521,404,300—————
2025-05-30$46.18$46.76$45.66$46.703,803,600—————
2025-05-29$46.35$46.66$46.01$46.201,338,400—————
2025-05-28$46.50$46.54$45.85$46.281,646,000—————
2025-05-27$46.58$46.84$46.19$46.442,077,300—————
2025-05-23$46.03$46.42$45.80$46.231,183,400—————
2025-05-22$46.31$46.35$45.78$46.031,735,000—————
2025-05-21$47.24$47.32$46.29$46.382,013,000—————
2025-05-20$47.20$47.33$47.02$47.301,106,400—————
2025-05-19$47.50$47.64$47.37$47.511,328,400—————
2025-05-16$46.98$47.76$46.98$47.612,115,400—————
2025-05-15$46.22$46.96$46.15$46.891,783,100—————
2025-05-14$45.77$46.20$45.61$45.971,858,000—————
2025-05-13$46.69$46.72$45.67$45.982,475,500—————
2025-05-12$47.23$47.36$46.31$46.501,985,900—————
2025-05-09$46.37$47.10$46.37$46.891,214,700—————
2025-05-08$46.65$46.89$46.21$46.421,290,300—————
2025-05-07$46.61$46.96$46.46$46.591,714,400—————
2025-05-06$46.33$47.13$46.14$46.521,701,500—————
2025-05-05$46.83$46.95$46.24$46.332,689,900—————
2025-05-02$47.32$47.70$47.12$47.201,617,800—————
2025-05-01$47.82$47.99$46.85$47.191,739,000—————
2025-04-30$48.17$48.39$47.38$47.862,415,600—————
2025-04-29$47.86$48.47$47.48$48.251,655,500—————
2025-04-28$47.52$47.95$46.98$47.762,343,000—————
2025-04-25$48.11$48.54$47.01$47.743,185,700—————
2025-04-24$49.92$49.92$49.00$49.031,290,000—————
2025-04-23$50.17$50.31$49.15$49.562,241,900—————
2025-04-22$49.37$49.85$49.08$49.291,203,100—————
2025-04-21$49.51$49.51$48.40$48.801,098,000—————
2025-04-17$49.02$50.10$49.02$49.52904,300—————
2025-04-16$49.03$49.80$48.70$49.061,748,000—————
2025-04-15$48.34$48.99$48.33$48.811,163,900—————
2025-04-14$48.02$48.79$47.96$48.431,028,100—————
2025-04-11$47.10$47.88$46.09$47.681,724,100—————
2025-04-10$47.58$48.42$46.37$46.891,410,300—————
2025-04-09$45.39$47.95$44.48$47.812,194,600—————
2025-04-08$46.92$47.27$45.39$45.921,479,400—————
2025-04-07$46.46$48.00$45.28$46.491,717,900—————
2025-04-04$48.80$49.48$47.83$47.891,880,900—————
2025-04-03$50.40$50.89$49.38$49.421,620,800—————
2025-04-02$50.46$50.96$50.37$50.561,294,000—————
2025-04-01$50.94$51.44$50.05$50.781,215,100—————
2025-03-31$50.45$51.22$50.45$50.901,763,100—————
2025-03-28$50.63$50.85$50.01$50.40887,400—————
2025-03-27$51.18$51.33$50.39$50.491,483,400—————
2025-03-26$50.77$51.17$50.70$50.98908,300—————
2025-03-25$50.99$51.15$50.25$50.721,247,900—————
2025-03-24$50.61$51.27$50.50$51.121,328,300—————
2025-03-21$50.66$50.83$50.06$50.201,904,000—————
2025-03-20$51.08$51.17$50.73$50.99917,900—————
2025-03-19$50.68$51.17$50.41$50.871,272,300—————
2025-03-18$50.55$50.91$50.45$50.571,133,500—————
2025-03-17$49.89$50.75$49.67$50.55944,200—————
2025-03-14$48.77$49.86$48.72$49.781,286,600———$0.76—
2025-03-13$49.86$50.32$49.35$49.411,257,200—————
2025-03-12$50.42$50.62$49.28$49.751,184,600—————
2025-03-11$50.90$51.32$50.39$50.672,143,400—————
2025-03-10$50.67$52.24$50.56$50.642,165,000—————
2025-03-07$50.16$50.76$49.67$50.612,344,400—————
2025-03-06$50.20$50.52$49.67$50.031,225,200—————
2025-03-05$49.53$50.46$49.53$50.401,083,400—————
2025-03-04$49.90$50.32$49.54$49.791,433,900—————
2025-03-03$49.98$50.53$49.72$49.861,213,900—————
2025-02-28$50.40$50.48$49.86$50.151,944,900—————
2025-02-27$49.62$50.20$49.54$49.921,067,600—————
2025-02-26$49.15$50.12$49.03$49.801,005,400—————
2025-02-25$48.88$50.03$48.88$49.491,603,700—————
2025-02-24$49.15$49.44$48.39$48.851,694,700—————
2025-02-21$49.99$50.41$48.50$49.122,111,100—————
2025-02-20$49.03$49.54$48.99$49.391,138,400—————
2025-02-19$48.95$49.19$48.59$48.991,212,400—————
2025-02-18$48.53$49.18$48.44$49.04871,100—————
2025-02-14$49.32$49.95$48.54$48.611,105,300—————
2025-02-13$48.55$49.35$48.40$49.30677,300—————
2025-02-12$48.04$48.58$48.01$48.44761,700—————
2025-02-11$48.89$49.05$48.26$48.76880,800—————
2025-02-10$48.92$49.17$48.73$49.08745,700—————
2025-02-07$49.37$49.37$48.75$49.08785,600—————
2025-02-06$49.31$49.36$48.95$49.341,071,900—————
2025-02-05$48.93$49.37$48.67$49.081,135,700—————
2025-02-04$48.42$48.82$47.94$48.56922,600—————
2025-02-03$48.15$48.65$47.56$48.42698,500—————
2025-01-31$48.10$48.74$48.08$48.391,042,500—————
2025-01-30$48.37$48.97$48.03$48.43932,300—————
2025-01-29$48.90$49.00$47.63$48.04811,900—————
2025-01-28$49.41$49.99$48.85$48.91754,000—————
2025-01-27$48.65$49.75$48.45$49.621,107,800—————
2025-01-24$47.78$48.28$47.55$48.11861,800—————
2025-01-23$48.17$48.38$47.55$47.781,343,500—————
2025-01-22$48.77$48.77$48.03$48.131,242,200—————
2025-01-21$48.29$49.22$48.19$49.151,179,400—————
2025-01-17$48.00$48.26$47.79$48.05934,900—————
2025-01-16$46.92$48.09$46.92$47.991,081,500—————
2025-01-15$47.44$47.79$46.83$46.841,105,200—————
2025-01-14$46.37$47.06$46.35$46.91773,400—————
2025-01-13$45.77$46.42$45.54$46.42944,300—————
2025-01-10$45.92$46.01$45.53$45.62982,800—————
2025-01-08$46.97$47.02$46.40$46.581,055,700—————
2025-01-07$47.72$48.26$46.89$47.101,078,300—————
2025-01-06$47.69$48.26$47.53$47.63838,200—————
2025-01-03$47.83$47.92$47.17$47.861,294,700—————
2025-01-02$48.35$48.35$47.57$47.771,104,300—————
2024-12-31$48.19$48.19$47.76$48.161,050,800—————
2024-12-30$47.86$47.87$47.33$47.73860,300—————
2024-12-27$48.09$48.36$47.67$47.85875,100—————
2024-12-26$47.90$48.13$47.72$48.04625,700—————
2024-12-24$47.45$48.06$47.38$48.03394,000—————
2024-12-23$47.00$47.66$46.90$47.601,189,200—————
2024-12-20$46.73$47.72$46.73$47.084,321,600—————
2024-12-19$47.11$47.68$46.39$46.461,449,600—————
2024-12-18$48.93$49.34$47.08$47.101,381,300—————
2024-12-17$49.49$49.82$48.97$48.991,274,900—————
2024-12-16$49.99$50.36$49.74$49.791,056,300—————
2024-12-13$49.73$50.22$49.60$50.091,173,700—————
2024-12-12$49.28$49.97$49.28$49.60815,400—————
2024-12-11$49.55$50.02$49.35$49.611,329,800—————
2024-12-10$50.02$50.29$49.45$49.741,019,900—————
2024-12-09$50.50$50.61$50.04$50.09807,600—————
2024-12-06$50.91$51.10$50.18$50.431,474,200———$0.76—
2024-12-05$51.27$51.63$51.15$51.521,102,900—————
2024-12-04$51.22$51.51$50.91$51.401,126,300—————
2024-12-03$51.47$51.47$50.69$51.09804,900—————
2024-12-02$51.76$51.76$51.11$51.351,046,700—————
2024-11-29$51.67$52.27$51.60$51.61843,700—————
2024-11-27$51.41$51.98$51.40$51.66737,000—————
2024-11-26$51.47$51.47$50.87$51.171,372,200—————
2024-11-25$51.10$51.76$51.10$51.281,950,500—————
2024-11-22$50.90$51.24$50.85$50.921,010,900—————
2024-11-21$50.51$50.77$50.27$50.65752,300—————
2024-11-20$50.66$50.81$49.98$50.541,223,000—————
2024-11-19$49.09$50.30$48.83$50.251,499,300—————
2024-11-18$49.12$49.80$48.97$49.431,190,600—————
2024-11-15$48.75$49.25$48.60$49.19982,500—————
2024-11-14$49.10$49.10$48.50$48.72988,500—————
2024-11-13$49.61$49.72$48.64$49.091,358,600—————
2024-11-12$49.18$49.44$48.80$49.16937,700—————
2024-11-11$49.63$49.79$49.20$49.231,161,500—————
2024-11-08$49.51$49.93$49.47$49.771,055,800—————
2024-11-07$49.13$49.79$49.01$49.391,542,700—————
2024-11-06$51.28$51.28$48.42$49.042,220,300—————
2024-11-05$50.37$50.78$50.08$50.78824,000—————
2024-11-04$49.82$50.88$49.82$50.591,111,300—————
2024-11-01$50.27$50.97$49.66$49.821,296,600—————
2024-10-31$50.58$50.96$49.95$50.192,030,000—————
2024-10-30$50.80$51.51$50.69$50.781,252,900—————
2024-10-29$50.35$50.91$49.98$50.872,367,700—————
2024-10-28$49.87$50.58$49.87$50.491,919,900—————
2024-10-25$51.09$51.12$49.59$49.771,539,600—————
2024-10-24$50.91$51.18$50.80$50.841,026,100—————
2024-10-23$50.65$51.06$50.56$50.921,105,700—————
2024-10-22$50.75$51.10$50.56$50.81848,900—————
2024-10-21$51.28$51.55$50.60$50.731,013,400—————
2024-10-18$50.88$51.53$50.88$51.48914,400—————
2024-10-17$51.21$51.35$50.91$50.971,311,500—————
2024-10-16$51.10$51.61$51.10$51.311,177,800—————
2024-10-15$51.15$51.78$51.01$51.041,041,300—————
2024-10-14$50.66$51.18$50.50$51.02499,700—————
2024-10-11$50.69$50.80$50.44$50.78574,800—————
2024-10-10$51.03$51.03$50.26$50.43861,800—————
2024-10-09$51.01$51.31$50.97$51.031,298,500—————
2024-10-08$51.00$51.17$50.74$51.011,234,500—————
2024-10-07$50.90$51.09$50.66$51.00985,400—————
2024-10-04$51.00$51.18$50.45$51.001,326,200—————
2024-10-03$51.11$51.13$50.79$51.121,138,500—————
2024-10-02$50.89$51.36$50.83$51.151,381,700—————
2024-10-01$51.47$51.50$50.75$51.141,173,300—————
2024-09-30$50.95$51.57$50.63$51.452,417,200—————
2024-09-27$51.38$51.43$50.60$50.751,242,800—————
2024-09-26$50.42$51.03$50.35$50.921,006,300—————
2024-09-25$51.05$51.05$50.38$50.54732,000—————
2024-09-24$51.09$51.37$50.80$50.93837,400—————
2024-09-23$51.29$51.48$50.96$51.151,107,600—————
2024-09-20$50.80$50.91$50.49$50.902,121,400—————
2024-09-19$51.38$51.47$50.71$50.851,072,900—————
2024-09-18$51.41$51.94$51.12$51.20862,700—————
2024-09-17$51.66$51.86$51.23$51.341,260,500—————
2024-09-16$51.84$52.06$51.50$51.652,012,300—————
2024-09-13$51.76$52.01$51.47$51.621,673,000———$0.76—
2024-09-12$52.43$52.54$51.88$52.111,079,500—————
2024-09-11$52.04$52.34$51.29$52.23895,200—————
2024-09-10$52.16$52.60$52.02$52.341,191,700—————
2024-09-09$51.48$52.23$51.42$52.111,528,100—————
2024-09-06$51.50$52.11$51.32$51.521,317,500—————
2024-09-05$52.26$52.42$51.22$51.501,452,400—————
2024-09-04$51.43$52.40$51.43$51.971,094,100—————
2024-09-03$52.05$52.31$51.38$51.601,140,100—————
2024-08-30$51.37$52.12$51.37$52.022,206,800—————
2024-08-29$51.03$51.48$50.76$51.28783,100—————
2024-08-28$51.00$51.28$50.77$51.08798,900—————
2024-08-27$50.69$51.06$50.53$51.03727,300—————
2024-08-26$50.90$51.35$50.76$51.031,033,300—————
2024-08-23$50.08$50.88$49.70$50.742,253,400—————
2024-08-22$50.01$50.10$49.53$49.74507,800—————
2024-08-21$49.80$50.08$49.56$50.01874,300—————
2024-08-20$49.84$49.96$49.60$49.66600,700—————
2024-08-19$49.27$49.89$49.27$49.811,029,500—————
2024-08-16$49.18$49.47$48.99$49.141,083,500—————
2024-08-15$49.81$49.81$49.22$49.262,376,300—————
2024-08-14$49.09$49.90$49.09$49.58897,000—————
2024-08-13$49.34$49.44$48.80$49.10684,400—————
2024-08-12$48.85$49.17$48.63$49.141,124,400—————
2024-08-09$49.44$49.56$49.23$49.34802,500—————
2024-08-08$49.32$49.63$48.96$49.331,317,100—————
2024-08-07$49.69$50.29$49.08$49.131,553,000—————
2024-08-06$48.17$49.87$47.99$49.262,676,100—————
2024-08-05$47.54$48.96$47.54$48.152,211,600—————
2024-08-02$49.00$49.60$48.71$49.491,734,700—————
2024-08-01$50.47$50.71$48.89$49.121,581,900—————
2024-07-31$50.28$50.74$49.97$50.201,848,000—————
2024-07-30$50.04$50.54$49.92$50.251,090,300—————
2024-07-29$49.62$50.01$49.27$49.91979,800—————
2024-07-26$49.30$49.70$48.35$49.451,425,900—————
2024-07-25$48.66$49.88$48.62$48.981,506,800—————
2024-07-24$48.79$49.28$48.49$48.561,181,400—————
2024-07-23$48.40$48.99$48.14$48.89693,700—————
2024-07-22$48.02$48.50$47.86$48.43825,200—————
2024-07-19$48.19$48.26$47.64$48.042,940,200—————
2024-07-18$49.02$49.54$48.22$48.302,825,500—————
2024-07-17$49.15$49.64$48.95$49.221,909,100—————
2024-07-16$49.58$49.58$48.76$49.211,915,700—————
2024-07-15$48.21$49.40$48.04$49.221,884,500—————
2024-07-12$46.97$48.39$46.97$48.142,000,000—————
2024-07-11$45.84$46.97$45.67$46.80983,800—————
2024-07-10$44.84$45.15$44.82$45.14796,500—————
2024-07-09$45.10$45.10$44.45$44.80620,700—————
2024-07-08$44.76$45.09$44.61$45.031,390,900—————
2024-07-05$44.04$44.69$43.81$44.61771,000—————
2024-07-03$44.20$44.60$43.90$44.10485,500—————
2024-07-02$44.14$44.29$43.88$43.901,232,700—————
2024-07-01$45.11$45.19$43.99$44.14998,500—————
2024-06-28$44.87$45.26$44.38$45.211,877,500—————
2024-06-27$43.95$44.71$43.88$44.69931,300—————
2024-06-26$43.50$44.07$43.44$44.03811,100—————
2024-06-25$44.33$44.50$43.64$43.87910,200—————
2024-06-24$44.45$45.00$44.28$44.481,540,100—————
2024-06-21$44.05$44.49$44.04$44.372,157,100—————
2024-06-20$44.06$46.22$43.90$43.941,216,700—————
2024-06-18$43.66$44.18$43.57$44.141,200,200—————
2024-06-17$43.28$43.75$43.20$43.66767,400—————
2024-06-14$43.51$43.65$43.06$43.41923,400—————
2024-06-13$43.67$44.06$43.59$43.63957,100—————
2024-06-12$44.23$44.79$43.60$43.761,108,700—————
2024-06-11$43.26$43.55$43.02$43.431,255,200—————
2024-06-10$43.52$43.64$42.86$43.461,688,300—————
2024-06-07$43.65$44.26$43.47$43.69896,200———$0.76—
2024-06-06$44.41$44.89$44.27$44.84838,400—————
2024-06-05$45.22$45.22$44.49$44.56827,600—————
2024-06-04$44.85$45.36$44.77$45.20940,400—————
2024-06-03$45.00$45.14$44.74$45.00776,900—————
2024-05-31$44.48$45.00$44.38$44.901,993,900—————
2024-05-30$43.82$44.33$43.60$44.281,096,900—————
2024-05-29$43.95$43.95$43.38$43.571,031,300—————
2024-05-28$44.71$44.93$44.08$44.111,510,500—————
2024-05-24$44.79$44.85$44.24$44.65965,600—————
2024-05-23$45.57$45.60$44.48$44.50683,000—————
2024-05-22$46.16$46.37$45.54$45.67707,700—————
2024-05-21$46.50$46.62$46.09$46.33876,400—————
2024-05-20$45.90$46.52$45.90$46.481,080,700—————
2024-05-17$45.75$46.27$45.64$46.04697,000—————
2024-05-16$45.91$46.00$45.52$45.681,101,800—————
2024-05-15$45.41$46.12$45.33$45.911,436,500—————
2024-05-14$44.66$44.99$44.59$44.88633,100—————
2024-05-13$44.39$44.53$44.14$44.52661,400—————
2024-05-10$44.38$44.59$44.21$44.27877,700—————
2024-05-09$44.34$44.51$43.93$44.211,166,100—————
2024-05-08$44.05$44.28$43.80$44.021,218,800—————
2024-05-07$43.98$44.58$43.86$44.201,844,000—————
2024-05-06$43.49$43.72$43.27$43.651,157,600—————
2024-05-03$43.99$44.15$43.04$43.201,088,400—————
2024-05-02$43.44$43.71$42.87$43.502,637,900—————
2024-05-01$42.69$43.97$42.62$43.132,075,300—————
2024-04-30$42.92$43.46$42.66$42.731,322,600—————
2024-04-29$42.80$43.28$42.79$43.201,344,400—————
2024-04-26$43.34$43.94$42.20$42.461,753,800—————
2024-04-25$43.05$43.55$43.00$43.431,026,000—————
2024-04-24$43.30$43.77$43.04$43.451,015,600—————
2024-04-23$42.99$43.67$42.96$43.541,132,300—————
2024-04-22$42.79$43.28$42.61$42.981,222,400—————
2024-04-19$42.37$42.94$42.37$42.801,061,400—————
2024-04-18$42.10$42.40$41.97$42.35969,300—————
2024-04-17$42.26$42.42$41.80$42.031,035,600—————
2024-04-16$42.60$42.68$41.94$42.101,655,000—————
2024-04-15$43.10$43.20$42.44$42.811,596,600—————
2024-04-12$43.05$43.22$42.56$42.98995,500—————
2024-04-11$43.41$43.69$43.16$43.211,294,400—————
2024-04-10$45.26$45.26$43.23$43.291,509,000—————
2024-04-09$45.44$45.99$45.41$45.991,016,000—————
2024-04-08$45.08$45.54$45.04$45.451,069,500—————
2024-04-05$45.00$45.23$44.65$45.16934,700—————
2024-04-04$45.56$45.80$45.04$45.12946,600—————
2024-04-03$45.13$45.27$45.01$45.20734,000—————
2024-04-02$45.18$45.50$45.07$45.271,131,100—————
2024-04-01$46.06$46.10$45.49$45.52661,000—————
2024-03-28$46.00$46.35$45.81$46.071,048,500—————
2024-03-27$45.57$45.90$45.34$45.771,107,900—————
2024-03-26$45.03$45.41$44.94$45.201,082,800—————
2024-03-25$45.35$45.51$44.97$45.03755,100—————
2024-03-22$45.72$45.79$45.07$45.101,167,400—————
2024-03-21$45.63$45.91$45.28$45.701,403,500—————
2024-03-20$44.99$45.60$44.89$45.541,342,800—————
2024-03-19$45.00$45.46$44.76$45.421,876,200—————
2024-03-18$45.10$45.38$44.94$45.071,354,800—————
2024-03-15$45.06$45.74$44.99$45.143,505,300—————
2024-03-14$45.73$45.73$44.83$45.261,472,400———$0.76—
2024-03-13$46.55$46.80$46.33$46.471,264,600—————
2024-03-12$46.29$46.67$46.15$46.641,578,400—————
2024-03-11$46.06$46.45$46.01$46.321,153,400—————
2024-03-08$45.97$46.24$45.69$46.171,371,600—————
2024-03-07$45.50$45.68$45.26$45.58992,200—————
2024-03-06$45.54$45.66$45.25$45.48865,900—————
2024-03-05$46.33$46.33$45.36$45.461,297,200—————
2024-03-04$45.44$46.36$45.40$46.331,759,000—————
2024-03-01$45.54$45.54$44.81$45.401,222,300—————
2024-02-29$45.65$46.18$45.45$45.482,734,700—————
2024-02-28$44.59$45.77$44.15$45.522,256,600—————
2024-02-27$44.66$44.81$44.27$44.552,011,900—————
2024-02-26$45.18$45.32$44.44$44.461,937,200—————
2024-02-23$45.44$45.96$45.31$45.441,348,300—————
2024-02-22$45.43$45.78$45.37$45.441,821,200—————
2024-02-21$45.22$45.54$44.98$45.451,054,200—————
2024-02-20$44.99$45.46$44.79$45.091,516,700—————
2024-02-16$45.01$45.26$44.68$45.192,536,600—————
2024-02-15$45.44$45.80$45.30$45.411,270,000—————
2024-02-14$45.07$45.47$44.82$45.111,555,400—————
2024-02-13$45.20$45.20$44.25$44.882,057,900—————
2024-02-12$45.78$45.99$45.44$45.581,006,400—————
2024-02-09$45.30$45.73$45.05$45.721,574,100—————
2024-02-08$45.28$45.62$45.20$45.39826,500—————
2024-02-07$45.38$45.74$45.18$45.301,867,100—————
2024-02-06$44.78$45.49$44.58$45.212,419,600—————
2024-02-05$45.01$45.28$44.63$44.682,537,200—————
2024-02-02$46.07$46.07$45.07$45.511,224,400—————
2024-02-01$45.58$46.44$45.38$46.442,101,100—————
2024-01-31$46.05$46.33$45.57$45.652,029,500—————
2024-01-30$45.87$45.99$45.32$45.841,330,800—————
2024-01-29$45.96$46.07$45.63$46.04845,300—————
2024-01-26$46.31$46.55$45.84$46.001,292,600—————
2024-01-25$46.36$46.48$45.97$46.051,071,200—————
2024-01-24$47.09$47.09$45.84$45.90920,900—————
2024-01-23$46.39$46.65$46.17$46.551,860,100—————
2024-01-22$46.54$46.87$46.15$46.261,034,900—————
2024-01-19$46.34$46.62$45.79$46.511,634,600—————
2024-01-18$46.58$46.85$46.25$46.333,200,600—————
2024-01-17$46.60$47.15$46.19$46.541,286,600—————
2024-01-16$46.74$47.07$46.46$47.001,100,800—————
2024-01-12$47.30$47.51$46.89$46.931,076,000—————
2024-01-11$47.01$47.09$46.38$46.891,316,000—————
2024-01-10$47.74$47.75$47.20$47.271,100,200—————
2024-01-09$48.23$48.23$47.62$47.691,206,000—————
2024-01-08$48.17$48.76$48.02$48.52968,900—————
2024-01-05$48.21$48.44$47.78$48.171,032,200—————
2024-01-04$49.12$49.12$48.35$48.511,642,700—————
2024-01-03$49.61$49.69$48.92$49.091,159,900—————
2024-01-02$49.37$49.99$49.11$49.881,215,900—————
2023-12-29$49.43$49.61$49.28$49.351,040,300—————
2023-12-28$49.13$49.69$49.13$49.67728,900—————
2023-12-27$49.18$49.28$48.90$49.231,018,200—————
2023-12-26$48.64$49.35$48.41$49.211,628,700—————
2023-12-22$48.61$48.81$48.40$48.671,282,000—————
2023-12-21$48.46$48.70$47.98$48.431,197,200—————
2023-12-20$48.31$48.81$48.17$48.211,710,300—————
2023-12-19$48.06$48.64$47.96$48.411,436,600—————
2023-12-18$48.07$48.08$47.61$47.961,722,000—————
2023-12-15$47.87$47.94$47.14$47.745,838,900—————
2023-12-14$47.64$48.07$47.22$47.853,439,400—————
2023-12-13$46.54$47.75$46.22$47.452,725,300—————
2023-12-12$45.91$46.74$45.61$46.411,907,300—————
2023-12-11$45.80$46.07$45.60$45.861,541,200—————
2023-12-08$46.05$46.60$45.94$46.081,073,800—————
2023-12-07$46.50$46.60$46.18$46.361,016,300———$0.73—
2023-12-06$47.56$47.93$47.06$47.201,565,600—————
2023-12-05$47.60$47.71$47.27$47.411,489,000—————
2023-12-04$47.41$47.81$47.41$47.791,529,800—————
2023-12-01$46.72$47.72$46.59$47.682,328,800—————
2023-11-30$45.86$46.88$45.86$46.733,077,700—————
2023-11-29$45.61$45.95$45.49$45.882,476,500—————
2023-11-28$44.65$45.81$44.57$45.352,872,200—————
2023-11-27$44.89$45.15$44.66$44.793,002,800—————
2023-11-24$44.73$45.09$44.67$44.84890,500—————
2023-11-22$44.97$45.07$44.72$44.801,385,900—————
2023-11-21$45.09$45.13$44.51$44.741,512,100—————
2023-11-20$45.23$45.40$44.96$45.222,215,300—————
2023-11-17$45.67$45.80$45.30$45.412,542,100—————
2023-11-16$45.86$45.94$45.47$45.501,732,800—————
2023-11-15$46.10$46.38$45.70$45.761,816,200—————
2023-11-14$46.02$46.95$45.89$46.103,087,800—————
2023-11-13$45.13$45.27$44.83$45.051,446,300—————
2023-11-10$45.28$45.49$45.04$45.251,308,600—————
2023-11-09$45.39$45.47$44.83$44.991,605,000—————
2023-11-08$45.46$45.58$45.15$45.251,363,700—————
2023-11-07$45.84$45.91$45.28$45.451,757,600—————
2023-11-06$46.14$46.24$45.66$45.841,827,500—————
2023-11-03$46.60$46.80$46.23$46.252,794,100—————
2023-11-02$45.81$46.31$45.42$45.952,368,200—————
2023-11-01$45.45$45.70$44.80$45.101,512,000—————
2023-10-31$44.37$45.42$44.19$45.391,555,200—————
2023-10-30$44.88$45.21$43.54$44.171,594,400—————
2023-10-27$46.20$46.20$43.91$44.591,637,000—————
2023-10-26$45.23$45.61$44.99$45.201,282,300—————
2023-10-25$45.73$45.94$45.10$45.111,187,600—————
2023-10-24$45.01$46.10$45.01$45.931,421,700—————
2023-10-23$44.83$45.51$44.80$44.841,089,200—————
2023-10-20$45.78$45.80$44.97$45.081,737,500—————
2023-10-19$46.17$46.44$45.56$45.651,229,100—————
2023-10-18$47.11$47.11$46.38$46.381,053,200—————
2023-10-17$46.83$47.53$46.83$47.191,633,700—————
2023-10-16$46.49$47.27$46.33$47.011,121,500—————
2023-10-13$46.34$46.50$45.92$46.18752,400—————
2023-10-12$47.16$47.16$46.08$46.161,058,000—————
2023-10-11$46.78$47.31$46.57$47.211,122,800—————
2023-10-10$46.65$46.69$46.26$46.481,083,000—————
2023-10-09$45.53$46.89$45.53$46.631,573,400—————
2023-10-06$45.19$45.87$44.59$45.52850,000—————
2023-10-05$44.99$45.53$44.94$45.401,235,300—————
2023-10-04$44.32$45.10$43.95$45.031,778,100—————
2023-10-03$44.82$44.87$43.96$44.261,385,300—————
2023-10-02$45.39$45.59$44.65$44.911,400,900—————
2023-09-29$46.37$46.54$45.28$45.551,438,600—————
2023-09-28$45.00$46.23$45.00$46.101,951,700—————
2023-09-27$45.40$45.72$44.84$44.891,638,300—————
2023-09-26$46.05$46.32$45.22$45.261,681,100—————
2023-09-25$46.35$46.56$46.17$46.48875,100—————
2023-09-22$47.12$47.37$46.59$46.611,250,700—————
2023-09-21$48.95$48.95$47.09$47.131,958,300—————
2023-09-20$48.23$48.90$48.08$48.491,756,400—————
2023-09-19$47.67$48.34$47.61$48.101,719,700—————
2023-09-18$47.87$48.16$47.60$47.736,744,500—————
2023-09-15$48.50$48.50$48.03$48.2837,749,200—————
2023-09-14$48.38$48.76$48.29$48.503,047,200———$0.73—
2023-09-13$49.00$49.09$48.53$48.672,624,400—————
2023-09-12$48.72$49.10$48.59$48.941,364,700—————
2023-09-11$49.01$49.09$48.50$48.722,170,000—————
2023-09-08$48.64$49.50$48.64$49.042,438,100—————
2023-09-07$48.24$49.01$48.17$48.592,656,800—————
2023-09-06$47.94$48.42$47.81$48.332,962,800—————
2023-09-05$49.71$49.79$47.84$47.984,830,500—————
2023-09-01$47.59$47.92$47.41$47.421,127,200—————
2023-08-31$47.81$47.81$47.25$47.402,485,400—————
2023-08-30$46.63$47.59$46.33$47.422,262,500—————
2023-08-29$46.18$46.47$46.02$46.421,581,300—————
2023-08-28$45.94$46.36$45.83$46.051,475,700—————
2023-08-25$45.98$46.23$45.77$45.831,502,800—————
2023-08-24$46.43$46.66$45.82$45.821,041,400—————
2023-08-23$46.26$46.52$46.12$46.301,164,400—————
2023-08-22$45.92$46.32$45.85$46.06914,200—————
2023-08-21$45.86$46.04$45.38$45.73709,100—————
2023-08-18$45.35$46.28$45.29$45.941,102,500—————
2023-08-17$46.19$46.40$45.53$45.58817,400—————
2023-08-16$46.60$46.83$46.19$46.19712,800—————
2023-08-15$47.13$47.41$46.60$46.68757,400—————
2023-08-14$47.79$47.87$47.29$47.37749,100—————
2023-08-11$47.92$48.00$47.56$47.79561,200—————
2023-08-10$48.42$48.58$47.78$47.94653,000—————
2023-08-09$47.97$48.45$47.88$48.31567,300—————
2023-08-08$48.06$48.49$47.94$48.10668,800—————
2023-08-07$47.82$48.59$47.77$48.54847,600—————
2023-08-04$47.55$48.34$47.42$47.62785,800—————
2023-08-03$47.63$47.72$47.11$47.671,080,100—————
2023-08-02$47.67$47.96$47.49$47.741,207,300—————
2023-08-01$47.38$48.15$47.37$48.061,388,800—————
2023-07-31$47.73$48.28$47.34$47.461,653,400—————
2023-07-28$48.05$48.53$46.67$47.461,769,500—————
2023-07-27$49.30$49.34$47.80$47.951,349,500—————
2023-07-26$49.11$49.34$48.92$49.21921,800—————
2023-07-25$49.34$49.56$48.85$49.091,108,600—————
2023-07-24$49.93$50.06$49.33$49.46770,800—————
2023-07-21$49.63$49.89$49.29$49.73850,600—————
2023-07-20$48.85$49.44$48.47$49.39872,800—————
2023-07-19$48.52$48.99$48.42$48.901,366,100—————
2023-07-18$48.45$48.59$48.03$48.23712,100—————
2023-07-17$48.39$48.67$48.22$48.31638,400—————
2023-07-14$48.33$48.57$47.99$48.571,744,300—————
2023-07-13$48.60$48.70$48.35$48.39821,100—————
2023-07-12$49.12$49.28$48.49$48.511,208,400—————
2023-07-11$48.41$48.75$48.24$48.63653,200—————
2023-07-10$47.75$48.46$47.68$48.35713,000—————
2023-07-07$47.13$48.25$47.10$47.95934,900—————
2023-07-06$47.73$47.78$46.79$47.351,092,900—————
2023-07-05$48.17$48.77$47.80$48.151,376,800—————
2023-07-03$48.57$49.45$48.54$48.98441,900—————
2023-06-30$48.99$48.99$47.73$48.461,851,900—————
2023-06-29$47.54$48.58$47.44$48.561,058,600—————
2023-06-28$47.93$47.93$47.45$47.601,351,000—————
2023-06-27$47.90$48.02$47.67$47.711,264,400—————
2023-06-26$47.24$48.07$47.13$47.901,279,000—————
2023-06-23$48.22$48.22$47.11$47.221,737,600—————
2023-06-22$48.81$49.01$47.85$48.17696,700—————
2023-06-21$48.84$48.92$48.47$48.71714,600—————
2023-06-20$49.65$49.65$48.67$49.05962,800—————
2023-06-16$50.03$50.40$49.59$49.831,687,100—————
2023-06-15$49.35$50.01$49.17$49.951,174,800———$0.72—
2023-06-14$49.90$50.59$49.78$50.131,052,900—————
2023-06-13$49.50$49.83$49.33$49.56902,300—————
2023-06-12$49.76$49.86$49.15$49.461,097,800—————
2023-06-09$50.14$50.24$49.73$49.79564,000—————
2023-06-08$50.09$50.21$49.73$50.13604,000—————
2023-06-07$49.68$50.42$49.60$50.28694,200—————
2023-06-06$49.64$49.95$49.46$49.60633,800—————
2023-06-05$50.33$50.48$49.55$49.611,249,400—————
2023-06-02$48.95$50.31$48.95$50.251,573,700—————
2023-06-01$48.20$48.82$47.86$48.631,616,300—————
2023-05-31$47.54$48.28$47.27$48.141,985,900—————
2023-05-30$47.35$47.67$47.11$47.531,299,600—————
2023-05-26$46.86$47.24$46.78$47.08606,200—————
2023-05-25$47.10$47.23$46.57$46.83713,900—————
2023-05-24$47.77$47.77$46.99$47.17733,800—————
2023-05-23$48.30$48.49$47.81$47.86764,400—————
2023-05-22$48.73$49.00$48.42$48.451,417,700—————
2023-05-19$49.00$49.21$48.34$48.621,035,500—————
2023-05-18$48.86$49.21$48.60$48.801,167,500—————
2023-05-17$48.47$49.24$48.39$49.081,375,000—————
2023-05-16$48.70$48.92$47.94$48.242,063,400—————
2023-05-15$49.19$49.52$48.25$48.705,584,400—————
2023-05-12$49.50$49.54$48.85$49.102,518,800—————
2023-05-11$50.52$50.52$49.41$49.51942,700—————
2023-05-10$51.09$51.31$50.45$50.79714,500—————
2023-05-09$51.10$51.21$50.84$50.94691,400—————
2023-05-08$50.97$51.43$50.90$51.361,216,200—————
2023-05-05$50.72$51.32$50.72$51.05529,100—————
2023-05-04$50.37$50.64$49.62$50.55791,500—————
2023-05-03$50.91$51.03$50.01$50.392,307,900—————
2023-05-02$51.85$51.91$50.62$50.781,000,300—————
2023-05-01$51.92$52.31$51.76$52.03856,800—————
2023-04-28$51.34$52.30$51.10$52.001,140,000—————
2023-04-27$50.62$51.65$50.62$51.46618,100—————
2023-04-26$51.27$51.54$50.75$50.82733,700—————
2023-04-25$51.25$51.42$51.02$51.18511,600—————
2023-04-24$51.85$51.92$51.20$51.57598,200—————
2023-04-21$52.28$52.45$51.63$51.85738,600—————
2023-04-20$51.49$52.21$51.34$52.191,202,600—————
2023-04-19$51.38$51.72$51.22$51.59484,900—————
2023-04-18$51.57$51.95$51.47$51.62860,300—————
2023-04-17$50.86$51.66$50.77$51.66641,500—————
2023-04-14$51.69$51.81$50.58$50.85611,300—————
2023-04-13$51.01$51.60$50.85$51.45617,000—————
2023-04-12$51.53$51.78$51.07$51.10730,700—————
2023-04-11$51.63$51.65$51.01$51.241,132,700—————
2023-04-10$51.42$51.56$51.07$51.54740,300—————
2023-04-06$51.21$51.37$50.97$51.31646,400—————
2023-04-05$51.35$51.55$51.00$51.08560,700—————
2023-04-04$51.60$51.60$50.96$51.34783,000—————
2023-04-03$51.99$52.28$51.25$51.52805,900—————
2023-03-31$51.16$52.11$51.09$52.061,184,200—————
2023-03-30$50.80$50.99$50.61$50.91564,000—————
2023-03-29$50.32$50.62$50.28$50.55669,100—————
2023-03-28$49.48$50.17$49.44$50.02966,600—————
2023-03-27$49.80$50.03$49.48$49.58797,800—————
2023-03-24$48.53$49.65$47.83$49.521,047,000—————
2023-03-23$49.06$49.64$48.30$48.53766,400—————
2023-03-22$50.08$50.17$48.70$48.78937,000—————
2023-03-21$50.72$51.22$50.53$50.561,218,500—————
2023-03-20$49.99$50.56$49.88$50.361,873,500—————
2023-03-17$49.96$50.10$49.51$49.801,772,900—————
2023-03-16$49.89$50.65$49.72$50.221,502,900—————
2023-03-15$50.51$50.60$49.49$50.241,403,900—————
2023-03-14$50.87$51.30$50.43$50.781,777,200—————
2023-03-13$50.00$50.71$49.84$50.431,807,900—————
2023-03-10$51.87$51.90$49.94$50.501,742,100—————
2023-03-09$52.86$53.34$51.51$51.691,738,200———$0.97—
2023-03-08$53.91$54.39$53.90$54.341,308,000—————
2023-03-07$54.63$54.68$53.91$54.06758,300—————
2023-03-06$55.00$55.13$54.51$54.56736,400—————
2023-03-03$54.64$54.99$54.55$54.921,008,400—————
2023-03-02$54.01$54.71$53.71$54.641,015,300—————
2023-03-01$53.64$54.04$53.26$53.91907,200—————
2023-02-28$53.71$54.31$53.54$53.882,004,000—————
2023-02-27$53.33$54.30$53.22$53.761,269,900—————
2023-02-24$53.39$53.90$52.24$52.771,526,600—————
2023-02-23$53.06$53.52$52.44$52.501,596,900—————
2023-02-22$52.67$53.15$52.56$52.811,829,300—————
2023-02-21$52.60$52.81$52.13$52.52876,000—————
2023-02-17$52.90$52.96$52.35$52.681,579,100—————
2023-02-16$52.55$53.19$52.54$52.85891,500—————
2023-02-15$52.75$53.56$52.54$53.25757,700—————
2023-02-14$53.75$53.88$52.99$53.19976,100—————
2023-02-13$53.99$54.00$53.64$53.74877,700—————
2023-02-10$53.34$53.89$53.13$53.681,360,300—————
2023-02-09$53.75$53.93$53.18$53.26717,100—————
2023-02-08$53.41$53.91$53.28$53.31444,300—————
2023-02-07$53.59$53.91$53.20$53.67798,400—————
2023-02-06$53.46$53.98$53.07$53.90787,000—————
2023-02-03$53.52$53.82$53.06$53.82906,600—————
2023-02-02$53.80$54.46$53.43$53.771,025,300—————
2023-02-01$53.29$54.23$53.07$53.701,183,400—————
2023-01-31$53.00$53.63$52.61$53.561,242,900—————
2023-01-30$52.91$53.14$52.60$52.62759,900—————
2023-01-27$53.00$53.08$52.57$52.95985,500—————
2023-01-26$52.53$52.94$52.45$52.89757,200—————
2023-01-25$52.30$52.44$52.01$52.43727,700—————
2023-01-24$51.78$52.20$51.28$52.16739,200—————
2023-01-23$52.10$52.45$51.64$51.781,131,100—————
2023-01-20$51.79$52.20$51.57$52.201,042,600—————
2023-01-19$51.93$52.20$51.60$51.871,540,700—————
2023-01-18$53.11$53.34$51.74$51.811,379,100—————
2023-01-17$53.42$53.78$53.08$53.17890,800—————
2023-01-13$53.05$53.39$52.56$53.081,128,300—————
2023-01-12$53.09$53.91$52.73$53.831,095,500—————
2023-01-11$52.27$53.01$51.90$52.98977,600—————
2023-01-10$50.86$51.16$50.40$51.14885,400—————
2023-01-09$50.08$51.44$50.08$50.841,047,700—————
2023-01-06$49.99$50.62$49.83$50.56832,200—————
2023-01-05$50.82$50.85$49.62$49.821,161,900—————
2023-01-04$51.34$51.47$50.69$50.942,125,800—————
2023-01-03$52.39$52.45$51.03$51.19973,200—————
2022-12-30$51.88$52.20$51.65$52.09681,600—————
2022-12-29$51.83$52.19$51.65$52.03828,100—————
2022-12-28$52.41$52.50$51.59$51.73594,900—————
2022-12-27$52.56$52.91$52.14$52.24574,500—————
2022-12-23$51.78$52.48$51.66$52.46540,500—————
2022-12-22$51.75$51.97$51.13$51.89841,500—————
2022-12-21$52.48$53.01$52.11$52.211,161,700—————
2022-12-20$51.44$52.26$51.34$52.07940,600—————
2022-12-19$52.15$52.23$51.48$51.721,122,600—————
2022-12-16$52.63$52.63$51.60$52.321,985,900—————
2022-12-15$52.04$53.08$52.02$53.021,925,700—————
2022-12-14$52.75$53.43$52.21$52.571,584,900—————
2022-12-13$52.89$53.02$52.19$52.681,888,100—————
2022-12-12$52.10$52.10$51.60$51.761,768,700—————
2022-12-09$51.89$52.54$51.71$52.10944,900—————
2022-12-08$51.95$52.93$51.71$51.941,678,300———$0.70—
2022-12-07$52.26$52.69$51.87$51.951,436,000—————
2022-12-06$52.36$52.71$52.25$52.40981,800—————
2022-12-05$52.65$52.99$52.19$52.36996,900—————
2022-12-02$52.20$53.25$52.03$53.101,409,800—————
2022-12-01$52.91$53.11$52.21$52.731,208,000—————
2022-11-30$51.44$52.64$51.28$52.611,974,700—————
2022-11-29$50.97$51.62$50.76$51.57746,600—————
2022-11-28$51.00$51.40$50.88$50.971,474,700—————
2022-11-25$51.39$51.44$51.18$51.27314,600—————
2022-11-23$51.05$51.58$50.49$51.20629,000—————
2022-11-22$50.85$51.38$50.71$51.16894,900—————
2022-11-21$50.07$50.65$50.07$50.501,153,900—————
2022-11-18$49.93$50.29$49.69$50.141,554,400—————
2022-11-17$49.14$49.60$48.90$49.441,431,700—————
2022-11-16$49.10$49.55$48.82$49.484,122,200—————
2022-11-15$50.08$50.36$48.91$49.322,202,200—————
2022-11-14$50.25$50.48$49.65$49.702,338,400—————
2022-11-11$51.86$51.99$50.27$50.501,248,700—————
2022-11-10$51.49$51.79$50.75$51.361,533,600—————
2022-11-09$49.84$50.41$49.58$50.051,356,000—————
2022-11-08$50.31$50.67$49.46$49.971,001,000—————
2022-11-07$50.08$50.51$49.81$50.451,099,400—————
2022-11-04$49.68$50.41$49.25$49.991,563,300—————
2022-11-03$49.60$50.12$49.09$49.82660,400—————
2022-11-02$50.80$51.14$49.85$50.131,361,900—————
2022-11-01$50.50$51.24$50.29$51.111,090,200—————
2022-10-31$49.47$50.28$49.27$50.121,582,100—————
2022-10-28$48.49$50.22$48.01$49.951,843,600—————
2022-10-27$48.12$48.28$47.73$47.87929,200—————
2022-10-26$47.59$48.01$47.39$47.621,013,000—————
2022-10-25$46.27$47.69$46.19$47.652,246,500—————
2022-10-24$47.00$47.00$45.75$45.951,636,100—————
2022-10-21$46.10$46.43$45.55$46.411,542,200—————
2022-10-20$45.76$46.50$45.49$45.77975,600—————
2022-10-19$47.03$47.03$45.33$45.541,668,400—————
2022-10-18$47.06$47.66$46.83$47.351,474,200—————
2022-10-17$46.40$47.14$46.28$46.621,270,200—————
2022-10-14$47.60$47.76$45.62$45.711,314,300—————
2022-10-13$45.77$47.51$45.08$47.242,230,100—————
2022-10-12$46.51$47.10$46.11$46.611,955,900—————
2022-10-11$46.12$46.94$45.46$46.702,019,000—————
2022-10-10$46.29$46.62$45.37$46.011,292,200—————
2022-10-07$46.10$46.72$46.00$46.351,597,300—————
2022-10-06$47.20$47.50$46.19$46.461,774,300—————
2022-10-05$46.44$47.65$46.06$47.342,307,200—————
2022-10-04$45.91$47.18$45.78$47.161,770,700—————
2022-10-03$44.50$45.52$43.99$45.481,924,600—————
2022-09-30$43.90$44.40$43.46$44.242,424,600—————
2022-09-29$45.12$45.26$43.51$43.571,533,400—————
2022-09-28$45.43$45.69$44.95$45.591,484,800—————
2022-09-27$45.23$45.71$44.67$44.941,130,400—————
2022-09-26$45.40$46.04$44.65$45.041,561,800—————
2022-09-23$46.18$46.22$45.11$45.691,447,000—————
2022-09-22$46.75$46.97$46.27$46.561,648,800—————
2022-09-21$47.95$48.21$46.81$46.831,560,300—————
2022-09-20$48.53$48.74$47.63$47.821,594,700—————
2022-09-19$48.69$49.49$48.41$49.111,969,600—————
2022-09-16$47.58$49.01$47.42$48.694,746,300—————
2022-09-15$47.98$48.27$47.51$47.701,620,900———$0.70—
2022-09-14$48.83$48.96$48.30$48.633,077,000—————
2022-09-13$49.45$49.94$48.60$48.841,526,400—————
2022-09-12$50.04$50.35$49.98$50.211,013,100—————
2022-09-09$49.64$50.14$49.49$49.981,041,600—————
2022-09-08$49.40$49.80$48.93$49.41945,400—————
2022-09-07$48.90$49.69$48.86$49.581,231,400—————
2022-09-06$48.24$49.01$48.24$48.801,588,400—————
2022-09-02$48.30$48.82$47.90$48.131,404,400—————
2022-09-01$48.05$48.27$47.52$48.242,835,600—————
2022-08-31$49.27$49.59$48.25$48.2715,155,400—————
2022-08-30$50.18$50.48$48.72$48.832,281,800—————
2022-08-29$49.82$50.51$49.79$50.181,382,700—————
2022-08-26$51.66$51.68$50.30$50.321,843,600—————
2022-08-25$51.32$51.55$50.98$51.551,641,300—————
2022-08-24$50.99$51.35$50.04$51.011,942,300—————
2022-08-23$51.06$51.26$50.69$51.031,782,200—————
2022-08-22$51.83$52.02$50.96$51.031,262,700—————
2022-08-19$52.41$52.58$51.98$52.261,336,500—————
2022-08-18$52.21$52.87$52.17$52.682,187,700—————
2022-08-17$52.20$52.42$51.93$52.04930,700—————
2022-08-16$52.29$52.75$52.23$52.601,433,800—————
2022-08-15$52.05$52.52$51.95$52.471,563,600—————
2022-08-12$52.10$52.22$51.83$52.051,988,700—————
2022-08-11$51.55$51.88$51.22$51.492,000,200—————
2022-08-10$51.42$51.76$51.16$51.721,536,000—————
2022-08-09$51.15$51.21$50.61$50.79994,700—————
2022-08-08$50.74$51.48$50.74$51.201,048,200—————
2022-08-05$50.24$50.73$50.01$50.681,570,500—————
2022-08-04$51.06$51.25$50.35$50.481,610,600—————
2022-08-03$51.71$51.98$50.85$50.931,683,100—————
2022-08-02$51.81$52.13$51.58$51.59959,200—————
2022-08-01$52.00$52.00$50.89$51.581,433,800—————
2022-07-29$51.79$52.54$51.03$51.991,720,800—————
2022-07-28$51.81$52.67$51.56$52.651,479,600—————
2022-07-27$51.16$51.96$51.02$51.811,056,500—————
2022-07-26$51.12$51.53$51.01$51.171,280,400—————
2022-07-25$50.80$51.22$50.80$51.191,528,000—————
2022-07-22$50.62$51.13$50.54$50.801,264,800—————
2022-07-21$50.13$50.57$49.90$50.431,299,900—————
2022-07-20$50.74$51.12$50.37$50.421,398,400—————
2022-07-19$49.77$50.82$49.73$50.791,846,300—————
2022-07-18$50.00$50.00$48.99$49.442,535,400—————
2022-07-15$48.78$49.90$48.62$49.831,820,100—————
2022-07-14$47.22$48.22$46.97$48.061,741,600—————
2022-07-13$47.31$48.15$47.22$47.891,138,800—————
2022-07-12$47.75$48.03$47.47$47.861,454,200—————
2022-07-11$47.47$47.81$46.91$47.751,415,900—————
2022-07-08$47.43$47.75$47.06$47.20979,200—————
2022-07-07$46.98$47.46$46.89$47.321,705,100—————
2022-07-06$46.79$47.08$46.30$46.631,005,700—————
2022-07-05$46.55$46.57$45.72$46.471,299,700—————
2022-07-01$45.90$46.91$45.78$46.821,260,600—————
2022-06-30$45.73$46.54$45.22$45.861,921,700—————
2022-06-29$45.76$46.49$45.68$46.125,798,900—————
2022-06-28$47.19$47.75$46.51$46.68946,500—————
2022-06-27$46.70$47.17$46.37$46.72865,300—————
2022-06-24$45.91$47.05$45.85$46.991,773,500—————
2022-06-23$45.20$45.69$44.99$45.591,802,700—————
2022-06-22$44.75$45.68$44.75$45.20884,700—————
2022-06-21$44.48$45.65$44.40$45.291,141,200—————
2022-06-17$43.96$44.40$43.44$44.131,529,400—————
2022-06-16$44.04$44.15$43.29$43.601,454,300—————
2022-06-15$43.62$45.49$43.35$44.831,576,500—————
2022-06-14$43.57$43.76$42.71$43.271,136,200—————
2022-06-13$45.02$45.17$43.25$43.431,586,200—————
2022-06-10$46.09$46.37$45.68$46.021,134,100—————
2022-06-09$47.09$47.37$46.49$46.591,072,600———$0.70—
2022-06-08$48.20$48.21$47.63$47.77919,300—————
2022-06-07$48.00$48.46$47.53$48.441,503,700—————
2022-06-06$47.56$48.41$47.50$48.091,482,000—————
2022-06-03$47.48$47.63$47.01$47.11918,500—————
2022-06-02$46.88$47.67$46.60$47.621,134,200—————
2022-06-01$46.95$47.17$46.13$46.89835,300—————
2022-05-31$47.16$47.60$46.71$46.821,900,200—————
2022-05-27$46.76$47.69$46.72$47.641,019,800—————
2022-05-26$45.94$46.87$45.75$46.531,062,400—————
2022-05-25$44.61$45.72$44.34$45.60927,800—————
2022-05-24$44.36$44.99$43.53$44.851,132,900—————
2022-05-23$44.59$44.96$44.19$44.65953,400—————
2022-05-20$44.74$44.74$43.65$44.461,042,800—————
2022-05-19$44.04$44.73$44.03$44.17925,200—————
2022-05-18$45.27$45.39$44.35$44.49862,000—————
2022-05-17$45.31$45.57$44.96$45.341,218,900—————
2022-05-16$44.78$45.62$44.59$45.16844,700—————
2022-05-13$43.45$44.87$43.27$44.821,246,000—————
2022-05-12$42.52$43.26$42.32$43.231,533,500—————
2022-05-11$42.52$43.33$42.40$42.531,070,800—————
2022-05-10$43.40$43.40$41.97$42.522,736,700—————
2022-05-09$44.10$44.10$42.32$42.532,352,900—————
2022-05-06$44.97$45.08$44.01$44.401,674,800—————
2022-05-05$45.55$45.81$44.90$45.322,816,300—————
2022-05-04$44.70$45.78$44.00$45.731,584,700—————
2022-05-03$43.64$44.82$43.58$44.782,371,500—————
2022-05-02$44.67$44.82$42.96$43.573,720,100—————
2022-04-29$45.48$46.22$44.32$44.382,944,000—————
2022-04-28$45.01$46.27$44.98$46.211,756,000—————
2022-04-27$45.48$45.85$45.00$45.013,133,300—————
2022-04-26$46.62$46.65$45.45$45.541,953,400—————
2022-04-25$46.37$46.79$45.70$46.501,939,500—————
2022-04-22$47.41$47.52$46.58$46.641,468,300—————
2022-04-21$48.21$48.39$47.39$47.491,776,300—————
2022-04-20$47.04$47.98$46.79$47.882,097,100—————
2022-04-19$46.50$47.04$46.44$46.822,291,700—————
2022-04-18$46.67$46.88$46.01$46.293,148,100—————
2022-04-14$46.67$46.96$46.58$46.721,071,700—————
2022-04-13$46.24$46.80$46.22$46.571,062,800—————
2022-04-12$46.40$46.68$46.10$46.21739,800—————
2022-04-11$46.17$46.46$45.92$46.27881,000—————
2022-04-08$46.04$46.51$45.66$46.32903,900—————
2022-04-07$46.42$46.43$45.67$46.10919,800—————
2022-04-06$46.32$46.76$45.96$46.471,074,300—————
2022-04-05$46.85$47.19$46.41$46.50747,200—————
2022-04-04$47.12$47.21$46.46$47.00991,600—————
2022-04-01$47.15$47.24$46.78$47.12755,800—————
2022-03-31$47.34$47.57$46.89$46.931,113,400—————
2022-03-30$46.74$47.53$46.64$47.331,250,300—————
2022-03-29$45.53$47.05$45.53$47.001,131,100—————
2022-03-28$45.30$45.30$44.70$45.25994,900—————
2022-03-25$44.64$45.12$44.52$45.07853,300—————
2022-03-24$44.46$44.70$44.20$44.46978,100—————
2022-03-23$44.92$44.97$43.65$44.311,768,100—————
2022-03-22$44.37$45.17$44.16$45.031,474,600—————
2022-03-21$45.10$45.18$43.70$44.061,666,900—————
2022-03-18$45.15$45.45$44.74$45.022,787,800—————
2022-03-17$44.71$45.40$44.50$45.241,303,100—————
2022-03-16$44.67$45.26$43.88$44.681,525,200—————
2022-03-15$44.69$44.81$44.14$44.531,006,500—————
2022-03-14$44.74$45.01$43.85$44.08986,500—————
2022-03-11$45.10$45.42$44.47$44.49637,200—————
2022-03-10$44.29$45.15$44.29$45.06900,100———$0.69—
2022-03-09$45.36$45.85$45.33$45.47973,000—————
2022-03-08$44.23$45.53$43.94$44.55892,900—————
2022-03-07$46.23$46.37$44.24$44.291,407,000—————
2022-03-04$45.85$46.41$45.41$46.391,486,700—————
2022-03-03$46.53$46.71$45.56$46.171,279,700—————
2022-03-02$45.13$46.31$45.08$46.211,206,200—————
2022-03-01$45.50$45.88$44.56$44.901,451,900—————
2022-02-28$44.39$45.88$44.39$45.411,843,600—————
2022-02-25$44.36$45.40$43.69$44.961,565,900—————
2022-02-24$43.00$45.06$43.00$44.831,617,400—————
2022-02-23$44.32$44.87$43.95$43.991,053,200—————
2022-02-22$44.21$44.51$43.81$44.161,275,300—————
2022-02-18$44.39$44.91$44.09$44.511,949,000—————
2022-02-17$44.87$45.10$44.24$44.321,859,400—————
2022-02-16$44.40$45.13$44.33$44.871,645,900—————
2022-02-15$43.68$44.33$43.68$44.151,017,300—————
2022-02-14$43.85$44.43$42.98$43.361,311,600—————
2022-02-11$44.54$44.79$43.69$43.93903,300—————
2022-02-10$44.60$45.17$44.28$44.51919,600—————
2022-02-09$44.48$45.11$44.39$45.06988,300—————
2022-02-08$44.16$44.33$43.80$43.951,019,600—————
2022-02-07$43.91$44.37$43.82$44.16769,600—————
2022-02-04$44.03$44.29$43.45$43.90714,500—————
2022-02-03$44.75$44.84$44.06$44.16958,000—————
2022-02-02$45.29$45.45$44.84$44.96789,600—————
2022-02-01$45.25$45.58$44.67$45.011,079,100—————
2022-01-31$43.81$45.22$43.52$45.181,340,700—————
2022-01-28$42.95$44.07$42.67$44.061,037,800—————
2022-01-27$43.46$44.11$42.70$42.801,424,100—————
2022-01-26$43.68$44.48$42.88$43.291,965,800—————
2022-01-25$42.81$43.83$42.55$43.251,524,500—————
2022-01-24$42.81$43.40$41.81$43.151,487,000—————
2022-01-21$43.50$43.60$42.83$43.081,125,500—————
2022-01-20$44.46$44.79$43.44$43.491,356,600—————
2022-01-19$44.37$44.70$44.04$44.311,404,000—————
2022-01-18$44.50$44.57$43.96$44.281,433,300—————
2022-01-14$44.81$44.87$44.15$44.641,596,500—————
2022-01-13$45.39$45.74$44.76$44.852,039,300—————
2022-01-12$46.23$46.31$45.58$45.681,315,000—————
2022-01-11$46.34$46.48$45.71$46.261,504,400—————
2022-01-10$46.44$46.56$45.68$46.331,210,200—————
2022-01-07$46.87$47.00$46.32$46.621,348,600—————
2022-01-06$47.59$48.03$46.98$46.99913,000—————
2022-01-05$49.13$49.31$47.44$47.50907,900—————
2022-01-04$48.53$49.15$48.51$48.981,338,400—————
2022-01-03$48.66$48.82$48.09$48.501,013,500—————
2021-12-31$48.51$49.21$48.28$48.66953,900—————
2021-12-30$47.66$48.63$47.51$48.51677,700—————
2021-12-29$47.25$47.79$46.89$47.66841,300—————
2021-12-28$47.17$47.42$46.91$47.16738,100—————
2021-12-27$46.58$47.20$46.33$47.171,105,100—————
2021-12-23$46.63$46.65$46.23$46.501,169,700———$0.24—
2021-12-22$46.34$46.73$46.26$46.521,261,400—————
2021-12-21$45.65$46.54$45.65$46.201,253,100—————
2021-12-20$45.91$45.91$45.19$45.471,148,000—————
2021-12-17$45.55$46.51$45.36$46.132,265,100—————
2021-12-16$45.72$46.18$45.36$45.601,388,100—————
2021-12-15$45.35$45.82$45.06$45.501,224,900—————
2021-12-14$46.35$46.55$45.59$45.691,864,600—————
2021-12-13$46.25$46.76$46.24$46.391,646,700—————
2021-12-10$46.64$46.91$46.28$46.371,086,200—————
2021-12-09$46.49$46.83$46.33$46.511,315,400—————
2021-12-08$46.92$47.36$46.31$46.782,233,400———$0.67—
2021-12-07$47.15$47.51$45.81$46.854,810,900—————
2021-12-06$46.23$47.01$46.05$46.45685,900—————
2021-12-03$46.38$46.47$45.52$45.71902,900—————
2021-12-02$44.88$46.66$44.88$46.35761,700—————
2021-12-01$45.48$46.58$44.74$44.741,278,300—————
2021-11-30$45.50$45.92$45.05$45.121,002,200—————
2021-11-29$46.07$46.26$45.45$45.78654,300—————
2021-11-26$45.79$45.90$45.15$45.55608,000—————
2021-11-24$46.61$46.93$46.44$46.75447,300—————
2021-11-23$46.59$46.97$46.27$46.65675,300—————
2021-11-22$47.24$47.24$46.22$46.60819,400—————
2021-11-19$47.12$47.25$45.67$46.41961,800—————
2021-11-18$47.58$47.58$46.55$47.17828,100—————
2021-11-17$47.60$47.60$46.54$46.801,273,600—————
2021-11-16$48.22$48.38$47.48$47.671,062,700—————
2021-11-15$48.11$48.41$47.87$48.171,253,300—————
2021-11-12$48.55$48.63$47.71$47.88730,000—————
2021-11-11$48.45$48.56$48.05$48.43537,900—————
2021-11-10$48.51$48.79$48.10$48.31653,300—————
2021-11-09$48.52$48.59$48.13$48.58342,400—————
2021-11-08$48.95$48.95$48.29$48.57443,300—————
2021-11-05$48.51$49.22$48.51$48.77750,800—————
2021-11-04$49.50$49.71$47.76$48.11779,300—————
2021-11-03$49.58$49.83$49.02$49.41892,000—————
2021-11-02$50.10$50.24$49.36$49.48800,400—————
2021-11-01$48.76$50.24$48.58$50.01913,900—————
2021-10-29$49.20$49.54$48.16$48.491,642,600—————
2021-10-28$49.14$50.18$48.94$50.03693,100—————
2021-10-27$49.67$49.68$49.08$49.12674,200—————
2021-10-26$49.39$49.73$49.27$49.52534,000—————
2021-10-25$49.46$49.55$49.11$49.22555,200—————
2021-10-22$49.48$49.73$49.08$49.23471,300—————
2021-10-21$49.29$49.39$48.91$49.32502,400—————
2021-10-20$49.02$49.51$48.90$49.30404,400—————
2021-10-19$48.96$49.44$48.88$48.90512,400—————
2021-10-18$49.00$49.28$48.62$48.78877,000—————
2021-10-15$49.10$50.03$48.97$49.33823,500—————
2021-10-14$48.99$49.15$48.69$48.91532,500—————
2021-10-13$48.22$48.65$47.97$48.53569,700—————
2021-10-12$47.70$48.48$47.62$48.12754,800—————
2021-10-11$47.62$47.76$47.31$47.64635,500—————
2021-10-08$48.14$48.14$47.41$47.49595,400—————
2021-10-07$48.46$48.63$47.96$48.15814,400—————
2021-10-06$47.64$48.43$47.35$48.311,187,200—————
2021-10-05$47.41$48.10$47.09$47.751,009,200—————
2021-10-04$47.37$47.82$47.28$47.41784,200—————
2021-10-01$46.47$47.64$46.34$47.32535,000—————
2021-09-30$47.45$47.45$46.15$46.32946,000—————
2021-09-29$46.93$47.51$46.89$47.21758,900—————
2021-09-28$46.72$46.86$46.27$46.741,092,200—————
2021-09-27$47.46$47.92$46.83$46.94817,100—————
2021-09-24$47.62$48.08$47.24$47.30582,600—————
2021-09-23$48.03$48.37$47.78$47.80935,700—————
2021-09-22$47.29$48.06$47.14$47.79572,300—————
2021-09-21$47.14$47.61$46.97$46.99836,700—————
2021-09-20$46.75$47.20$46.47$47.02790,500—————
2021-09-17$48.27$48.49$47.24$47.382,342,400—————
2021-09-16$48.16$48.61$48.05$48.24659,900—————
2021-09-15$48.12$48.55$47.93$48.20703,400—————
2021-09-14$48.29$48.48$48.06$48.17874,500—————
2021-09-13$48.35$48.74$47.98$48.261,012,000—————
2021-09-10$49.30$49.30$47.46$48.012,146,600—————
2021-09-09$50.00$50.12$48.52$48.581,735,700———$0.67—
2021-09-08$50.26$50.98$50.00$50.922,969,100—————
2021-09-07$51.32$51.33$50.50$50.501,611,900—————
2021-09-03$51.17$51.46$50.72$51.331,381,300—————
2021-09-02$50.21$51.07$49.96$51.051,399,300—————
2021-09-01$49.55$50.10$49.48$50.041,108,800—————
2021-08-31$48.49$49.46$48.19$49.302,006,100—————
2021-08-30$48.80$48.80$48.28$48.49994,700—————
2021-08-27$48.27$48.83$48.18$48.54597,300—————
2021-08-26$47.97$48.40$47.89$48.16498,000—————
2021-08-25$47.98$48.47$47.75$48.10632,600—————
2021-08-24$47.99$48.18$47.76$48.00597,000—————
2021-08-23$47.63$47.98$47.56$47.81746,700—————
2021-08-20$47.21$47.80$46.58$47.54598,000—————
2021-08-19$47.60$47.84$46.92$47.22687,900—————
2021-08-18$48.09$48.10$47.67$47.80349,300—————
2021-08-17$48.01$48.16$47.57$48.07518,900—————
2021-08-16$48.31$48.51$48.10$48.15485,900—————
2021-08-13$48.49$48.62$48.07$48.31463,500—————
2021-08-12$48.36$48.37$47.72$48.32539,000—————
2021-08-11$47.69$48.33$47.30$48.25484,500—————
2021-08-10$47.92$47.96$47.30$47.31441,200—————
2021-08-09$48.16$48.16$47.73$47.84439,700—————
2021-08-06$49.09$49.32$48.20$48.29437,900—————
2021-08-05$48.27$49.14$48.26$48.851,119,100—————
2021-08-04$46.57$48.11$46.23$47.951,493,300—————
2021-08-03$46.52$46.70$45.49$46.02732,600—————
2021-08-02$47.63$48.51$46.35$46.49726,100—————
2021-07-30$47.46$48.20$47.14$47.341,090,000—————
2021-07-29$47.53$47.96$47.48$47.48748,900—————
2021-07-28$47.46$47.72$46.94$47.54619,500—————
2021-07-27$46.96$47.51$46.71$47.46721,700—————
2021-07-26$47.17$47.43$46.93$47.06771,200—————
2021-07-23$47.37$47.53$47.14$47.26477,600—————
2021-07-22$47.16$47.26$46.69$47.06536,900—————
2021-07-21$47.19$47.78$47.14$47.39840,400—————
2021-07-20$45.95$47.45$45.82$47.101,155,400—————
2021-07-19$46.20$46.27$45.11$45.811,075,400—————
2021-07-16$47.11$47.49$46.70$46.75745,200—————
2021-07-15$46.62$46.93$46.41$46.90441,900—————
2021-07-14$46.65$47.08$46.62$46.69387,100—————
2021-07-13$47.04$47.15$46.53$46.56525,200—————
2021-07-12$47.00$47.24$46.76$47.12534,200—————
2021-07-09$46.16$46.87$46.13$46.85632,000—————
2021-07-08$45.73$46.15$45.27$45.98552,900—————
2021-07-07$46.31$46.52$46.01$46.21938,600—————
2021-07-06$46.50$46.70$45.46$46.25774,500—————
2021-07-02$46.26$46.61$46.18$46.44811,900—————
2021-07-01$46.45$46.67$45.92$46.051,091,100—————
2021-06-30$46.10$46.54$46.10$46.331,224,100—————
2021-06-29$46.08$46.52$45.96$46.08681,400—————
2021-06-28$46.31$46.55$45.58$46.08715,200—————
2021-06-25$45.85$46.58$45.74$46.241,241,900—————
2021-06-24$46.17$46.30$45.69$45.85651,600—————
2021-06-23$46.39$46.75$46.08$46.09521,300—————
2021-06-22$46.68$46.75$46.17$46.45464,000—————
2021-06-21$45.95$46.67$45.71$46.61624,800—————
2021-06-18$46.46$46.61$45.46$45.711,779,600—————
2021-06-17$47.01$47.29$46.31$46.88603,900—————
2021-06-16$47.35$47.70$47.01$47.06504,900—————
2021-06-15$47.60$47.69$47.21$47.32537,300—————
2021-06-14$47.98$47.99$47.45$47.83501,500—————
2021-06-11$47.87$47.92$47.51$47.86725,300—————
2021-06-10$47.61$47.95$47.35$47.84681,800———$0.67—
2021-06-09$48.50$48.92$48.35$48.45644,700—————
2021-06-08$48.02$48.63$47.97$48.34685,900—————
2021-06-07$47.68$48.10$47.52$47.97903,600—————
2021-06-04$47.23$47.29$46.81$47.18868,500—————
2021-06-03$47.55$47.67$47.03$47.12651,700—————
2021-06-02$47.37$47.58$47.00$47.441,040,500—————
2021-06-01$46.94$47.24$46.58$47.10950,200—————
2021-05-28$46.46$46.48$46.09$46.36646,100—————
2021-05-27$46.72$46.76$46.03$46.12748,700—————
2021-05-26$46.39$46.82$46.13$46.47740,000—————
2021-05-25$46.28$46.54$46.09$46.27866,400—————
2021-05-24$46.36$46.65$46.12$46.30750,200—————
2021-05-21$45.96$46.13$45.68$45.87779,900—————
2021-05-20$45.32$45.68$45.23$45.60807,400—————
2021-05-19$45.47$45.49$44.97$45.32718,800—————
2021-05-18$45.67$46.25$45.36$45.83570,100—————
2021-05-17$45.89$45.98$45.41$45.67585,500—————
2021-05-14$45.11$46.18$45.02$45.98644,800—————
2021-05-13$44.67$45.22$44.42$44.85684,300—————
2021-05-12$45.46$45.75$44.12$44.30758,400—————
2021-05-11$45.73$45.76$44.97$45.52562,700—————
2021-05-10$47.29$47.50$46.09$46.10772,700—————
2021-05-07$45.56$47.18$45.56$47.11797,900—————
2021-05-06$46.21$46.33$45.04$45.50749,700—————
2021-05-05$46.91$46.91$46.01$46.211,355,700—————
2021-05-04$46.79$46.93$46.40$46.701,051,300—————
2021-05-03$46.89$47.18$46.36$46.671,166,500—————
2021-04-30$46.54$46.97$46.11$46.491,619,700—————
2021-04-29$46.53$46.94$46.21$46.85909,400—————
2021-04-28$46.21$46.68$45.88$46.03633,900—————
2021-04-27$46.16$46.19$45.78$46.06821,900—————
2021-04-26$46.23$46.31$45.88$46.04736,800—————
2021-04-23$45.20$45.98$45.01$45.94690,100—————
2021-04-22$46.07$46.34$45.14$45.161,552,400—————
2021-04-21$45.75$46.26$45.47$46.06824,600—————
2021-04-20$44.78$45.61$44.70$45.51745,800—————
2021-04-19$45.56$45.67$44.64$44.81889,200—————
2021-04-16$45.11$45.60$44.97$45.431,291,900—————
2021-04-15$44.68$45.20$44.63$45.02934,400—————
2021-04-14$44.60$45.80$44.60$44.711,146,900—————
2021-04-13$43.25$44.78$43.05$44.682,977,500—————
2021-04-12$43.56$43.56$42.90$43.34582,300—————
2021-04-09$43.68$43.88$43.14$43.26857,500—————
2021-04-08$43.85$44.13$43.59$43.701,050,200—————
2021-04-07$44.03$44.14$43.52$43.73808,400—————
2021-04-06$44.17$44.22$43.79$43.92891,300—————
2021-04-05$43.95$44.08$43.35$43.91945,100—————
2021-04-01$42.94$43.73$42.76$43.671,561,900—————
2021-03-31$42.15$42.84$41.84$42.431,189,200—————
2021-03-30$41.70$42.56$41.52$42.19829,500—————
2021-03-29$42.30$42.58$41.35$41.63770,200—————
2021-03-26$42.01$42.34$41.44$42.26517,500—————
2021-03-25$41.22$41.93$40.71$41.82842,600—————
2021-03-24$42.33$42.65$41.46$41.49794,500—————
2021-03-23$42.40$42.60$41.78$42.011,214,000—————
2021-03-22$42.34$42.83$42.16$42.37859,200—————
2021-03-19$42.68$43.01$42.11$42.121,857,200—————
2021-03-18$43.75$44.08$42.55$42.79929,300—————
2021-03-17$44.19$44.30$43.35$44.091,003,300—————
2021-03-16$44.86$45.21$43.62$44.071,318,500—————
2021-03-15$43.54$45.34$43.31$44.852,313,900—————
2021-03-12$42.26$42.97$41.91$42.961,593,500—————
2021-03-11$42.41$42.56$41.58$42.361,518,700—————
2021-03-10$41.77$42.45$41.37$41.981,280,600—————
2021-03-09$41.59$42.04$41.53$41.691,408,000—————
2021-03-08$42.37$42.88$41.52$41.591,278,300———$0.65—
2021-03-05$42.98$43.53$41.87$43.161,611,600—————
2021-03-04$43.86$44.47$42.69$42.891,569,300—————
2021-03-03$43.98$44.34$43.17$43.764,324,600—————
2021-03-02$44.29$44.36$43.75$44.231,187,600—————
2021-03-01$45.65$45.75$44.02$44.241,473,400—————
2021-02-26$44.21$45.09$43.94$44.402,600,200—————
2021-02-25$44.21$44.64$43.61$44.182,542,800—————
2021-02-24$43.95$44.89$43.81$44.151,042,500—————
2021-02-23$43.21$43.91$42.78$43.761,227,000—————
2021-02-22$43.17$43.48$42.67$43.191,200,700—————
2021-02-19$42.65$43.93$42.33$43.111,460,900—————
2021-02-18$44.05$44.57$43.29$43.371,175,300—————
2021-02-17$44.15$44.30$43.77$44.161,060,000—————
2021-02-16$44.16$44.22$43.60$44.101,095,900—————
2021-02-12$43.19$44.18$43.17$44.04839,900—————
2021-02-11$42.91$43.46$42.88$43.42752,900—————
2021-02-10$43.00$43.64$42.83$42.88820,700—————
2021-02-09$43.05$43.10$42.36$42.77832,000—————
2021-02-08$43.41$43.42$42.51$43.10866,800—————
2021-02-05$43.50$44.20$43.24$43.61716,500—————
2021-02-04$42.83$43.33$42.60$43.24881,500—————
2021-02-03$42.93$42.97$42.34$42.70663,400—————
2021-02-02$42.12$43.09$41.73$42.91821,700—————
2021-02-01$41.33$41.96$40.94$41.85944,200—————
2021-01-29$41.17$41.57$40.45$41.131,090,600—————
2021-01-28$40.52$41.84$40.04$41.421,824,700—————
2021-01-27$40.81$41.00$39.81$40.342,161,700—————
2021-01-26$41.33$41.51$40.67$41.011,237,400—————
2021-01-25$41.48$41.88$40.82$41.181,121,200—————
2021-01-22$40.97$41.38$40.28$41.302,225,300—————
2021-01-21$41.00$41.29$40.30$40.961,335,700—————
2021-01-20$40.20$41.37$40.20$41.101,144,400—————
2021-01-19$39.84$40.43$39.31$40.291,076,500—————
2021-01-15$39.36$39.97$39.08$39.831,236,900—————
2021-01-14$40.74$41.32$39.35$39.391,955,100—————
2021-01-13$40.62$41.06$40.32$40.40919,200—————
2021-01-12$41.36$41.41$40.52$40.53883,500—————
2021-01-11$41.44$41.81$41.07$41.22650,400—————
2021-01-08$41.91$42.49$41.50$41.59839,600—————
2021-01-07$41.22$41.94$40.86$41.741,114,500—————
2021-01-06$41.36$41.89$41.02$41.151,141,500—————
2021-01-05$40.20$41.46$40.20$41.061,279,500—————
2021-01-04$42.47$43.08$40.54$40.611,115,600—————
2020-12-31$42.21$42.51$41.48$42.40836,400—————
2020-12-30$42.15$42.78$41.93$42.12520,200—————
2020-12-29$42.94$42.99$41.65$42.05642,200—————
2020-12-28$42.96$43.19$42.31$42.67750,400—————
2020-12-24$42.35$43.01$42.03$43.00393,600—————
2020-12-23$43.06$43.39$42.18$42.30960,600—————
2020-12-22$41.83$42.82$41.83$42.76860,900—————
2020-12-21$41.50$42.17$41.29$42.031,089,300—————
2020-12-18$44.07$44.38$42.21$42.473,507,100—————
2020-12-17$43.86$44.40$43.22$43.911,168,500—————
2020-12-16$43.65$43.99$43.15$43.491,290,800—————
2020-12-15$42.24$42.96$42.00$42.951,330,500—————
2020-12-14$42.84$43.54$42.02$42.141,154,900—————
2020-12-11$42.46$43.09$41.76$42.681,061,300—————
2020-12-10$42.33$42.87$42.19$42.771,045,700—————
2020-12-09$42.82$42.84$42.21$42.631,109,900—————
2020-12-08$41.79$42.40$41.72$42.36754,100—————
2020-12-07$41.96$42.50$41.53$41.96962,000—————
2020-12-04$42.84$42.84$41.72$42.11734,900—————
2020-12-03$41.63$42.53$41.58$42.28830,900—————
2020-12-02$41.69$42.12$40.72$41.611,384,300—————
2020-12-01$42.10$42.49$41.42$41.891,120,200—————
2020-11-30$41.36$41.71$41.06$41.541,970,700—————
2020-11-27$41.71$42.37$41.37$41.56402,800—————
2020-11-25$42.72$42.79$41.51$42.04885,000—————
2020-11-24$43.69$43.69$42.56$42.651,880,400—————
2020-11-23$41.50$43.10$41.33$42.522,686,900—————
2020-11-20$41.00$41.42$40.77$41.311,358,600—————
2020-11-19$40.97$41.38$40.28$41.34815,800—————
2020-11-18$41.49$41.85$40.95$40.981,154,300—————
2020-11-17$41.36$41.79$40.73$41.561,114,300—————
2020-11-16$42.57$42.76$41.20$41.90862,100—————
2020-11-13$40.75$41.75$40.64$41.65914,600———$0.12—
2020-11-12$41.27$41.58$40.35$40.711,266,900—————
2020-11-11$41.41$41.50$40.69$41.241,230,500—————
2020-11-10$39.86$41.42$39.51$41.211,560,100—————
2020-11-09$42.00$43.67$39.73$39.841,525,400—————
2020-11-06$39.84$39.84$38.82$39.68800,700—————
2020-11-05$39.77$39.84$39.15$39.51964,800—————
2020-11-04$38.60$39.70$38.52$39.43876,800—————
2020-11-03$38.04$39.00$37.93$38.681,463,100—————
2020-11-02$37.38$37.77$36.95$37.491,741,700—————
2020-10-30$37.11$37.46$36.18$36.353,774,800—————
2020-10-29$36.95$38.07$36.73$37.47639,700—————
2020-10-28$36.63$38.06$36.20$36.741,386,900—————
2020-10-27$38.22$38.48$37.20$37.31764,200—————
2020-10-26$38.75$38.85$37.71$38.10690,400—————
2020-10-23$39.29$39.50$38.47$39.20471,800—————
2020-10-22$38.14$39.28$38.05$39.22892,700—————
2020-10-21$37.34$38.22$36.91$38.05610,800—————
2020-10-20$37.49$37.88$37.16$37.42471,500—————
2020-10-19$37.90$38.19$36.84$37.09653,800—————
2020-10-16$38.48$38.87$37.92$37.92431,500—————
2020-10-15$37.33$38.65$37.04$38.61821,300—————
2020-10-14$38.07$38.29$37.25$37.41571,500—————
2020-10-13$37.76$38.05$37.54$37.80774,600—————
2020-10-12$38.62$38.62$37.78$38.08669,900—————
2020-10-09$38.71$38.71$37.65$38.28555,700—————
2020-10-08$37.70$38.53$37.59$38.24704,800—————
2020-10-07$37.83$38.01$37.38$37.53787,400—————
2020-10-06$37.77$37.87$36.73$37.411,168,100—————
2020-10-05$38.13$38.45$36.91$37.52815,800—————
2020-10-02$37.26$38.25$37.01$37.811,221,200—————
2020-10-01$37.05$38.19$36.77$38.18833,800—————
2020-09-30$37.22$38.16$36.75$36.931,369,800—————
2020-09-29$37.79$37.79$36.48$36.90785,100—————
2020-09-28$38.78$38.89$37.92$38.02817,300—————
2020-09-25$36.63$37.95$36.57$37.881,129,100—————
2020-09-24$35.55$37.49$35.10$36.781,490,500—————
2020-09-23$36.30$36.98$35.59$35.621,494,100—————
2020-09-22$36.43$37.19$36.13$36.36786,700—————
2020-09-21$36.57$36.61$35.33$36.101,447,300—————
2020-09-18$37.85$37.85$37.03$37.242,175,700—————
2020-09-17$38.18$38.49$37.45$37.981,182,500—————
2020-09-16$38.95$39.07$38.22$38.511,072,700—————
2020-09-15$38.50$39.65$38.37$38.68753,300—————
2020-09-14$37.33$38.31$37.32$38.24821,100—————
2020-09-11$38.11$38.12$36.92$37.51638,000—————
2020-09-10$37.80$38.51$37.70$37.921,388,000—————
2020-09-09$37.39$37.86$37.36$37.76882,500—————
2020-09-08$37.10$37.70$36.71$37.13897,400—————
2020-09-04$37.69$37.96$36.28$37.65765,300—————
2020-09-03$37.86$38.06$37.02$37.45816,800—————
2020-09-02$37.09$37.80$36.58$37.741,140,000—————
2020-09-01$36.14$37.33$35.73$37.24855,000—————
2020-08-31$37.42$37.48$36.06$36.35820,300—————
2020-08-28$37.81$37.89$36.91$37.49749,900—————
2020-08-27$36.93$37.99$36.92$37.67633,200—————
2020-08-26$36.87$36.97$36.48$36.85754,700—————
2020-08-25$37.22$37.52$36.49$36.85599,900—————
2020-08-24$37.10$37.38$36.48$37.24917,800—————
2020-08-21$37.69$37.92$36.44$36.981,125,100—————
2020-08-20$37.48$38.28$37.06$37.65624,500—————
2020-08-19$37.25$37.36$36.82$37.15739,200—————
2020-08-18$37.37$37.75$37.17$37.31633,100—————
2020-08-17$37.38$37.61$36.89$37.39798,800—————
2020-08-14$37.52$37.99$37.27$37.44759,300———$0.60—
2020-08-13$38.82$39.50$38.07$38.201,321,800—————
2020-08-12$39.48$39.83$38.71$38.86773,200—————
2020-08-11$39.64$40.05$39.04$39.191,307,700—————
2020-08-10$38.75$39.94$38.65$39.301,039,500—————
2020-08-07$37.79$39.00$37.69$38.88962,900—————
2020-08-06$36.72$38.37$36.57$38.151,026,300—————
2020-08-05$38.08$38.08$36.53$37.00826,900—————
2020-08-04$36.48$37.12$36.39$37.041,227,600—————
2020-08-03$36.05$36.50$35.45$36.24825,100—————
2020-07-31$35.87$36.37$34.31$36.211,211,300—————
2020-07-30$35.02$35.54$34.81$35.36762,000—————
2020-07-29$35.03$35.89$34.80$35.311,084,700—————
2020-07-28$33.09$34.83$33.09$34.61885,600—————
2020-07-27$33.71$34.38$33.35$34.36704,400—————
2020-07-24$34.04$34.28$33.52$33.67605,300—————
2020-07-23$34.67$34.97$33.79$34.26706,700—————
2020-07-22$34.13$35.33$33.81$35.21647,000—————
2020-07-21$34.84$34.99$33.50$34.29836,600—————
2020-07-20$34.39$34.90$33.68$34.07536,800—————
2020-07-17$34.18$34.80$33.75$34.61805,800—————
2020-07-16$34.46$34.52$33.48$34.371,145,000—————
2020-07-15$33.67$34.85$33.63$34.691,262,500—————
2020-07-14$33.02$33.02$32.20$32.82616,200—————
2020-07-13$33.34$33.66$32.19$32.65934,200—————
2020-07-10$33.05$33.46$32.47$32.97820,700—————
2020-07-09$33.70$33.76$31.93$32.79932,400—————
2020-07-08$33.51$33.97$33.06$33.321,026,900—————
2020-07-07$34.06$34.26$33.31$33.48900,700—————
2020-07-06$35.76$35.76$34.17$34.54890,900—————
2020-07-02$35.68$35.94$34.64$34.79742,800—————
2020-07-01$34.92$35.74$34.70$35.001,388,600—————
2020-06-30$34.60$35.16$34.22$34.601,593,800—————
2020-06-29$34.24$34.94$33.47$34.541,618,100—————
2020-06-26$35.33$35.56$33.75$34.101,942,200—————
2020-06-25$35.50$35.99$34.77$35.521,505,300—————
2020-06-24$36.13$36.51$34.11$35.861,265,400—————
2020-06-23$36.87$37.43$36.48$36.931,360,200—————
2020-06-22$37.71$37.71$36.15$36.531,528,600—————
2020-06-19$38.77$38.78$37.46$38.003,578,200—————
2020-06-18$37.67$38.37$37.27$37.661,045,600—————
2020-06-17$38.76$38.76$37.91$38.362,634,300—————
2020-06-16$40.20$40.25$37.76$38.442,218,200—————
2020-06-15$36.65$39.15$36.29$38.533,437,600—————
2020-06-12$37.79$38.34$36.70$38.282,720,600—————
2020-06-11$35.02$36.37$34.50$36.032,314,800—————
2020-06-10$38.36$38.37$35.74$37.242,034,700—————
2020-06-09$39.10$39.46$38.00$38.443,585,900—————
2020-06-08$41.01$41.63$40.01$40.411,619,200—————
2020-06-05$41.52$42.62$39.54$39.882,960,900—————
2020-06-04$37.32$39.71$37.32$39.692,861,700—————
2020-06-03$36.45$38.27$35.96$38.243,822,400—————
2020-06-02$36.40$36.66$35.38$35.753,011,500—————
2020-06-01$34.55$36.30$34.27$36.211,503,500—————
2020-05-29$33.80$34.94$33.24$34.542,034,500—————
2020-05-28$36.22$36.26$33.74$34.152,017,100—————
2020-05-27$36.11$36.50$34.53$35.891,808,700—————
2020-05-26$35.84$36.33$34.92$35.363,882,100—————
2020-05-22$33.25$34.17$32.90$34.103,041,400—————
2020-05-21$32.24$34.03$32.24$33.552,896,300—————
2020-05-20$31.66$33.56$31.53$32.724,005,600—————
2020-05-19$29.59$31.44$29.59$31.143,409,600—————
2020-05-18$28.41$30.07$28.34$29.753,185,300—————
2020-05-15$26.03$27.44$25.60$26.962,433,300—————
2020-05-14$25.02$26.96$24.88$26.723,420,000—————
2020-05-13$26.21$27.08$25.50$25.903,063,900—————
2020-05-12$28.06$28.45$26.76$26.774,792,600———$0.12—
2020-05-11$27.46$29.12$27.34$28.624,628,800—————
2020-05-08$28.13$28.26$27.23$27.902,651,700—————
2020-05-07$25.85$27.50$25.85$27.423,067,400—————
2020-05-06$26.22$26.26$25.39$25.561,678,600—————
2020-05-05$25.98$26.50$25.17$25.701,336,600—————
2020-05-04$26.03$26.09$24.95$25.601,847,000—————
2020-05-01$27.21$27.58$25.56$26.412,558,400—————
2020-04-30$28.17$28.58$27.46$28.241,970,000—————
2020-04-29$28.21$29.04$28.02$28.831,962,500—————
2020-04-28$27.92$28.19$26.73$27.321,427,100—————
2020-04-27$25.29$27.08$25.12$26.661,870,300—————
2020-04-24$25.19$25.31$24.58$25.011,522,400—————
2020-04-23$25.19$25.43$24.39$24.913,675,700—————
2020-04-22$25.35$25.86$24.52$24.894,127,500—————
2020-04-21$25.04$26.01$24.65$24.821,782,000—————
2020-04-20$25.66$26.88$25.17$26.331,784,100—————
2020-04-17$26.59$27.14$26.05$26.422,913,300—————
2020-04-16$26.02$26.85$24.78$25.112,339,900—————
2020-04-15$27.47$27.76$25.89$26.121,567,900—————
2020-04-14$28.18$29.23$27.95$28.501,820,000—————
2020-04-13$28.27$28.45$26.68$27.681,627,800—————
2020-04-09$27.70$29.88$27.09$28.442,586,300—————
2020-04-08$25.70$26.87$24.77$26.432,387,200—————
2020-04-07$28.20$28.50$24.58$24.722,852,000—————
2020-04-06$24.61$25.71$23.75$25.673,019,000—————
2020-04-03$24.27$24.27$21.94$22.792,250,700—————
2020-04-02$24.76$26.43$23.67$24.532,329,000—————
2020-04-01$26.13$26.67$24.52$25.102,150,500—————
2020-03-31$27.40$29.57$26.36$27.713,186,500—————
2020-03-30$26.76$28.24$22.44$27.704,178,300—————
2020-03-27$26.20$28.00$24.80$26.762,304,700—————
2020-03-26$27.62$29.52$26.83$27.583,333,800—————
2020-03-25$23.68$28.64$23.30$26.945,681,100—————
2020-03-24$21.76$24.54$20.95$22.193,834,500—————
2020-03-23$18.92$20.60$17.81$19.743,940,800—————
2020-03-20$19.80$22.14$19.13$19.133,961,100—————
2020-03-19$15.06$18.06$13.04$17.535,856,300—————
2020-03-18$18.04$18.22$13.61$15.146,524,500—————
2020-03-17$20.47$20.93$17.38$19.048,147,700—————
2020-03-16$28.68$29.07$19.01$19.556,261,000—————
2020-03-13$35.06$35.94$29.33$33.194,118,700—————
2020-03-12$36.77$36.77$32.81$33.072,929,000—————
2020-03-11$41.38$41.81$39.01$39.562,382,400—————
2020-03-10$40.28$43.06$39.27$42.651,652,900—————
2020-03-09$41.12$41.20$39.16$39.191,902,000—————
2020-03-06$43.02$43.86$42.02$43.782,502,400—————
2020-03-05$45.32$45.66$43.86$44.001,868,700———$0.70—
2020-03-04$45.55$46.82$44.92$46.791,790,500—————
2020-03-03$45.70$46.71$44.54$44.792,344,900—————
2020-03-02$45.09$45.79$43.73$45.662,411,800—————
2020-02-28$43.47$44.67$42.37$44.671,953,300—————
2020-02-27$45.27$45.90$43.22$44.612,343,000—————
2020-02-26$47.98$48.50$46.28$46.341,338,300—————
2020-02-25$49.05$49.37$47.66$47.871,193,600—————
2020-02-24$49.92$50.45$47.95$48.761,721,300—————
2020-02-21$50.77$50.99$49.65$50.301,398,000—————
2020-02-20$49.03$49.82$48.93$49.74723,200—————
2020-02-19$49.50$49.58$48.86$48.92964,500—————
2020-02-18$49.53$49.63$49.31$49.54814,300—————
2020-02-14$49.19$49.64$49.00$49.56655,000—————
2020-02-13$48.94$49.13$48.78$48.95537,700—————
2020-02-12$48.63$49.26$48.46$48.96664,000—————
2020-02-11$48.70$48.73$48.41$48.62664,400—————
2020-02-10$47.68$48.49$47.56$48.49755,300—————
2020-02-07$48.06$48.06$47.47$47.61526,500—————
2020-02-06$47.66$48.22$47.55$47.94863,900—————
2020-02-05$47.62$47.75$47.11$47.52775,700—————
2020-02-04$47.84$48.10$47.39$47.471,122,400—————
2020-02-03$47.37$48.06$47.30$47.67982,300—————
2020-01-31$47.56$47.80$47.16$47.261,171,600—————
2020-01-30$47.00$47.56$46.79$47.551,241,600—————
2020-01-29$46.54$46.92$46.25$46.871,172,700—————
2020-01-28$46.07$46.36$45.92$46.31870,500—————
2020-01-27$45.91$46.34$45.84$45.97787,200—————
2020-01-24$46.54$46.96$46.04$46.19863,000—————
2020-01-23$46.03$46.52$45.70$46.35806,000—————
2020-01-22$46.07$46.27$45.82$45.95775,200—————
2020-01-21$45.54$46.09$45.50$45.85632,100—————
2020-01-17$45.31$45.89$45.15$45.551,105,100—————
2020-01-16$44.88$45.28$44.78$45.22682,200—————
2020-01-15$44.22$45.06$44.19$44.73877,500—————
2020-01-14$44.16$44.34$43.83$44.12658,200—————
2020-01-13$43.84$44.21$43.58$44.17801,000—————
2020-01-10$43.95$44.05$43.64$43.76794,700—————
2020-01-09$43.68$44.29$43.49$43.811,185,100—————
2020-01-08$43.27$43.67$43.21$43.50972,400—————
2020-01-07$43.25$43.47$42.83$43.391,856,100—————
2020-01-06$43.08$43.75$43.03$43.491,181,600—————
2020-01-03$42.62$43.29$42.50$43.24837,300—————
2020-01-02$43.16$43.16$42.25$42.73776,700—————
2019-12-31$42.79$43.14$42.79$43.05595,200—————
2019-12-30$42.66$42.95$42.59$42.871,603,900—————
2019-12-27$42.91$42.95$42.58$42.85481,800—————
2019-12-26$42.67$42.83$42.55$42.72378,700—————
2019-12-24$42.80$42.85$42.62$42.67221,200—————
2019-12-23$43.12$43.17$42.67$42.72680,400—————
2019-12-20$43.04$43.08$42.74$43.031,345,100—————
2019-12-19$42.81$43.22$42.54$42.831,445,400—————
2019-12-18$41.67$42.25$41.41$42.10749,500—————
2019-12-17$41.87$42.10$41.59$41.64941,300—————
2019-12-16$41.21$41.95$41.07$41.78971,500—————
2019-12-13$41.00$41.22$40.56$41.141,083,800—————
2019-12-12$41.63$42.23$40.69$41.011,460,100———$0.70—
2019-12-11$43.00$43.12$42.48$42.601,333,500—————
2019-12-10$42.98$43.07$42.60$42.98911,200—————
2019-12-09$42.54$42.81$42.43$42.79606,000—————
2019-12-06$42.41$42.69$42.13$42.61768,600—————
2019-12-05$41.87$42.21$41.72$42.21928,900—————
2019-12-04$41.84$42.24$41.69$41.911,257,700—————
2019-12-03$41.54$42.05$41.38$42.011,069,300—————
2019-12-02$42.29$42.33$41.39$41.451,173,000—————
2019-11-29$42.28$42.57$42.14$42.20413,700—————
2019-11-27$42.31$42.47$42.12$42.43573,900—————
2019-11-26$42.12$42.37$42.03$42.27678,400—————
2019-11-25$42.18$42.34$41.66$42.00896,700—————
2019-11-22$42.27$42.31$41.51$42.11639,600—————
2019-11-21$42.40$42.50$42.14$42.221,080,800—————
2019-11-20$42.90$42.90$42.44$42.551,116,800—————
2019-11-19$42.89$42.92$42.62$42.791,095,300—————
2019-11-18$42.62$43.12$42.62$42.79694,700—————
2019-11-15$42.40$42.68$42.25$42.62585,300—————
2019-11-14$42.61$42.72$42.19$42.33870,800—————
2019-11-13$42.06$42.81$42.06$42.47958,400—————
2019-11-12$42.68$42.85$42.04$42.05905,800—————
2019-11-11$42.21$42.58$41.98$42.53812,600—————
2019-11-08$41.47$42.03$41.35$42.02846,200—————
2019-11-07$42.04$42.05$41.27$41.53842,500—————
2019-11-06$41.49$41.92$41.46$41.90650,600—————
2019-11-05$42.04$42.17$41.21$41.311,168,800—————
2019-11-04$41.30$42.27$41.06$42.231,169,600—————
2019-11-01$39.01$41.20$39.00$41.191,309,500—————
2019-10-31$40.10$40.37$39.87$40.36555,000—————
2019-10-30$39.79$40.13$39.73$40.07754,500—————
2019-10-29$39.36$39.75$39.36$39.71575,900—————
2019-10-28$39.36$39.63$39.18$39.43850,800—————
2019-10-25$39.28$39.42$38.98$39.33460,300—————
2019-10-24$39.39$39.39$39.09$39.29745,400—————
2019-10-23$39.01$39.16$38.85$39.13513,500—————
2019-10-22$39.15$39.17$38.89$38.98444,700—————
2019-10-21$38.69$39.05$38.68$39.03312,800—————
2019-10-18$38.84$38.87$38.53$38.77654,900—————
2019-10-17$38.76$38.85$38.61$38.80543,200—————
2019-10-16$38.49$38.87$38.41$38.70685,400—————
2019-10-15$38.34$38.65$38.24$38.47803,900—————
2019-10-14$38.46$38.52$38.10$38.34407,900—————
2019-10-11$38.79$38.88$38.51$38.58598,700—————
2019-10-10$38.55$38.74$38.44$38.62389,900—————
2019-10-09$38.72$38.89$38.52$38.57375,600—————
2019-10-08$38.51$38.78$38.30$38.61477,900—————
2019-10-07$38.68$38.92$38.44$38.66519,600—————
2019-10-04$38.50$38.69$38.30$38.68763,800—————
2019-10-03$38.01$38.68$37.83$38.56846,400—————
2019-10-02$37.77$38.02$37.53$37.90569,700—————
2019-10-01$38.19$38.44$37.81$37.82563,800—————
2019-09-30$38.13$38.36$37.96$38.24885,500—————
2019-09-27$38.74$38.74$37.91$38.11891,100—————
2019-09-26$38.52$38.93$38.35$38.66673,500—————
2019-09-25$38.52$38.60$38.15$38.35560,200—————
2019-09-24$38.84$38.91$38.39$38.521,341,700—————
2019-09-23$38.68$38.99$38.68$38.75568,400—————
2019-09-20$38.86$39.00$38.61$38.791,576,200—————
2019-09-19$39.06$39.08$38.75$38.80513,600—————
2019-09-18$38.51$38.86$38.41$38.77813,000—————
2019-09-17$38.24$38.51$38.11$38.46746,100—————
2019-09-16$37.85$38.20$37.61$38.121,032,400—————
2019-09-13$38.55$38.78$37.79$37.852,202,000—————
2019-09-12$38.99$38.99$38.46$38.48648,900—————
2019-09-11$38.78$38.83$38.40$38.72995,400—————
2019-09-10$39.23$39.30$38.40$38.74703,500—————
2019-09-09$38.70$39.32$38.63$39.241,061,300—————
2019-09-06$38.80$39.15$38.65$39.12636,800—————
2019-09-05$38.75$38.92$38.42$38.701,155,000———$0.68—
2019-09-04$39.57$39.66$39.32$39.43860,600—————
2019-09-03$38.94$39.64$38.71$39.34685,500—————
2019-08-30$39.09$39.25$38.81$39.12889,500—————
2019-08-29$38.79$39.02$38.58$38.88619,700—————
2019-08-28$38.68$38.95$38.44$38.56642,700—————
2019-08-27$38.73$38.99$38.62$38.621,239,900—————
2019-08-26$38.28$38.56$38.18$38.54841,000—————
2019-08-23$38.27$38.65$37.80$38.101,353,300—————
2019-08-22$37.76$38.47$37.70$38.421,541,100—————
2019-08-21$37.72$37.85$37.49$37.701,558,600—————
2019-08-20$37.70$37.76$37.38$37.49704,400—————
2019-08-19$37.75$37.87$37.55$37.74625,100—————
2019-08-16$37.02$37.50$36.96$37.46935,800—————
2019-08-15$37.49$37.76$36.96$37.061,449,600—————
2019-08-14$38.09$38.22$37.30$37.39956,900—————
2019-08-13$37.91$38.36$37.76$38.231,039,700—————
2019-08-12$37.59$37.99$37.50$37.84788,100—————
2019-08-09$37.72$37.97$37.32$37.73654,300—————
2019-08-08$37.02$37.89$37.00$37.801,719,300—————
2019-08-07$37.24$37.93$36.72$37.621,051,300—————
2019-08-06$36.99$37.52$36.99$37.42834,300—————
2019-08-05$37.54$37.63$36.58$37.03703,000—————
2019-08-02$37.62$37.85$37.11$37.832,597,900—————
2019-08-01$37.80$37.94$37.33$37.442,902,800—————
2019-07-31$37.82$38.17$37.59$37.712,736,800—————
2019-07-30$37.40$38.03$37.40$37.801,326,400—————
2019-07-29$37.52$37.88$37.47$37.521,014,700—————
2019-07-26$37.24$37.48$36.95$37.392,812,100—————
2019-07-25$37.29$37.31$36.86$37.082,639,000—————
2019-07-24$37.67$37.80$37.21$37.321,369,900—————
2019-07-23$37.74$37.79$37.47$37.661,612,600—————
2019-07-22$37.59$37.76$37.34$37.65615,400—————
2019-07-19$38.51$38.51$37.61$37.66779,100—————
2019-07-18$38.43$38.64$38.21$38.52663,700—————
2019-07-17$38.96$39.16$38.38$38.61714,100—————
2019-07-16$39.17$39.24$38.81$38.89804,400—————
2019-07-15$39.41$39.46$39.12$39.17914,700—————
2019-07-12$39.39$39.50$39.15$39.291,350,700—————
2019-07-11$40.03$40.17$39.24$39.34915,300—————
2019-07-10$40.17$40.26$39.85$39.971,260,800—————
2019-07-09$39.87$40.12$39.58$40.031,106,600—————
2019-07-08$39.73$39.87$39.58$39.84530,800—————
2019-07-05$39.64$39.92$39.13$39.88651,100—————
2019-07-03$39.59$39.91$39.55$39.87664,600—————
2019-07-02$39.03$39.47$38.99$39.401,135,000—————
2019-07-01$39.43$39.44$38.67$38.981,321,900—————
2019-06-28$38.86$39.18$38.76$38.982,722,500—————
2019-06-27$38.49$38.90$38.36$38.701,032,200—————
2019-06-26$39.08$39.22$38.33$38.441,388,600—————
2019-06-25$39.77$39.78$39.02$39.06913,600—————
2019-06-24$40.45$40.45$39.57$39.76740,900—————
2019-06-21$40.65$40.74$40.23$40.291,483,200—————
2019-06-20$40.57$40.82$40.27$40.73821,000—————
2019-06-19$40.15$40.44$39.87$40.28947,100—————
2019-06-18$40.26$40.51$39.88$40.17505,200—————
2019-06-17$39.83$40.13$39.67$40.10599,700—————
2019-06-14$39.70$39.94$39.52$39.78609,800—————
2019-06-13$39.91$39.98$39.39$39.661,161,100———$0.68—
2019-06-12$40.35$40.55$40.29$40.39671,400—————
2019-06-11$40.12$40.40$39.80$40.33867,500—————
2019-06-10$39.70$39.96$39.28$39.86776,300—————
2019-06-07$39.83$40.03$39.63$39.65693,700—————
2019-06-06$39.98$40.00$39.47$39.72934,000—————
2019-06-05$39.35$39.77$38.99$39.76725,800—————
2019-06-04$39.48$39.54$38.83$39.221,107,300—————
2019-06-03$39.58$39.75$38.92$39.271,197,600—————
2019-05-31$39.48$39.90$39.44$39.49655,400—————
2019-05-30$39.62$39.89$39.53$39.70910,300—————
2019-05-29$39.69$39.77$39.37$39.51733,300—————
2019-05-28$40.23$40.29$39.76$39.761,746,700—————
2019-05-24$39.69$40.07$39.59$40.01614,900—————
2019-05-23$39.31$39.60$39.20$39.56581,600—————
2019-05-22$39.14$39.57$38.95$39.52444,500—————
2019-05-21$38.94$39.47$38.93$39.27889,500—————
2019-05-20$39.59$39.59$38.72$38.911,114,500—————
2019-05-17$39.78$39.92$39.46$39.791,227,700—————
2019-05-16$39.55$39.92$39.35$39.86865,800—————
2019-05-15$39.50$39.65$39.30$39.541,195,900—————
2019-05-14$39.78$39.93$39.48$39.531,240,600—————
2019-05-13$39.67$39.83$39.24$39.72877,500—————
2019-05-10$39.50$40.08$39.42$40.00539,200—————
2019-05-09$39.29$39.69$38.92$39.63687,400—————
2019-05-08$39.45$39.81$39.32$39.411,013,900—————
2019-05-07$39.54$40.44$39.10$39.331,936,600—————
2019-05-06$40.19$40.65$40.19$40.54829,900—————
2019-05-03$40.26$40.51$40.00$40.48620,400—————
2019-05-02$40.30$40.51$39.93$40.17823,200—————
2019-05-01$40.35$40.69$40.20$40.22837,100—————
2019-04-30$39.85$40.59$39.75$40.381,239,200—————
2019-04-29$40.00$40.07$39.83$39.92769,600—————
2019-04-26$39.93$40.00$39.78$39.96574,800—————
2019-04-25$39.75$39.97$39.52$39.83715,400—————
2019-04-24$39.60$39.95$39.48$39.841,862,500—————
2019-04-23$39.46$39.80$39.28$39.57913,400—————
2019-04-22$39.78$39.81$39.07$39.381,232,100—————
2019-04-18$39.56$39.87$39.56$39.841,673,100—————
2019-04-17$39.70$39.72$39.35$39.481,232,700—————
2019-04-16$39.80$39.96$39.38$39.652,265,300—————
2019-04-15$39.89$39.99$39.45$39.811,670,800—————
2019-04-12$39.29$39.63$39.12$39.531,558,600—————
2019-04-11$39.27$39.41$39.06$39.262,409,600—————
2019-04-10$39.01$39.36$38.99$39.241,869,800—————
2019-04-09$39.03$39.08$38.87$39.001,623,600—————
2019-04-08$39.24$39.30$38.99$39.051,081,100—————
2019-04-05$38.98$39.28$38.90$39.271,960,200—————
2019-04-04$39.00$39.00$38.76$38.95817,400—————
2019-04-03$38.73$38.97$38.63$38.90874,200—————
2019-04-02$38.74$38.78$38.26$38.692,062,500—————
2019-04-01$38.61$38.83$38.51$38.751,391,200—————
2019-03-29$38.46$38.72$38.38$38.571,545,400—————
2019-03-28$37.80$38.48$37.80$38.47844,000—————
2019-03-27$37.83$37.95$37.57$37.73893,600—————
2019-03-26$37.36$37.79$37.36$37.781,389,900—————
2019-03-25$37.38$37.46$37.08$37.351,167,400—————
2019-03-22$37.59$37.69$37.34$37.351,300,500—————
2019-03-21$36.90$37.67$36.51$37.601,098,700—————
2019-03-20$36.93$37.03$36.56$36.872,304,200—————
2019-03-19$36.90$37.01$36.78$36.931,065,700—————
2019-03-18$37.08$37.23$36.69$36.871,435,800—————
2019-03-15$37.00$37.23$36.85$37.041,569,700—————
2019-03-14$37.00$37.07$36.89$36.991,167,400—————
2019-03-13$36.84$37.05$36.75$36.941,670,800—————
2019-03-12$36.47$36.92$36.39$36.831,830,000—————
2019-03-11$35.96$36.44$35.96$36.401,170,100—————
2019-03-08$35.47$35.90$35.39$35.86857,500—————
2019-03-07$35.68$35.79$35.40$35.572,647,100———$0.68—
2019-03-06$36.46$36.63$36.27$36.31964,100—————
2019-03-05$36.31$36.52$36.11$36.401,051,400—————
2019-03-04$36.57$36.65$36.16$36.291,008,000—————
2019-03-01$36.40$36.61$36.11$36.461,237,800—————
2019-02-28$36.67$36.85$36.37$36.381,782,000—————
2019-02-27$36.81$36.81$36.30$36.69959,700—————
2019-02-26$36.97$37.14$36.84$36.89951,400—————
2019-02-25$37.22$37.35$36.83$36.95954,300—————
2019-02-22$36.87$37.27$36.65$37.141,317,000—————
2019-02-21$36.49$36.86$36.21$36.821,375,100—————
2019-02-20$37.08$37.17$36.01$36.482,274,600—————
2019-02-19$37.14$37.19$36.88$37.011,136,000—————
2019-02-15$37.54$37.61$37.08$37.191,209,700—————
2019-02-14$37.50$37.69$37.17$37.51784,700—————
2019-02-13$37.95$37.95$36.94$37.602,269,500—————
2019-02-12$38.10$38.10$37.66$37.841,429,400—————
2019-02-11$38.23$38.28$38.01$38.07701,700—————
2019-02-08$37.87$38.21$37.81$38.15844,600—————
2019-02-07$37.69$38.04$37.52$37.901,451,100—————
2019-02-06$37.79$37.82$37.45$37.76828,400—————
2019-02-05$37.58$37.83$37.46$37.81960,700—————
2019-02-04$37.81$37.81$37.41$37.581,813,400—————
2019-02-01$37.69$37.85$37.14$37.773,371,900—————
2019-01-31$36.78$37.52$36.59$37.502,757,400—————
2019-01-30$36.67$36.89$36.51$36.791,756,300—————
2019-01-29$36.46$36.63$36.06$36.611,733,300—————
2019-01-28$36.36$36.60$36.29$36.50728,700—————
2019-01-25$36.08$36.47$36.05$36.461,087,500—————
2019-01-24$35.80$36.12$35.72$35.90820,900—————
2019-01-23$35.54$35.84$35.46$35.80751,100—————
2019-01-22$35.37$35.61$35.24$35.54757,100—————
2019-01-18$35.33$35.65$35.11$35.551,619,200—————
2019-01-17$34.83$35.26$34.83$35.18738,200—————
2019-01-16$34.71$35.06$34.53$34.92929,300—————
2019-01-15$34.67$34.86$34.59$34.681,078,200—————
2019-01-14$34.40$34.73$34.37$34.53828,600—————
2019-01-11$34.24$34.58$34.09$34.551,481,200—————
2019-01-10$33.95$34.46$33.85$34.25838,800—————
2019-01-09$33.78$34.13$33.38$34.07952,800—————
2019-01-08$33.32$33.84$33.18$33.791,418,400—————
2019-01-07$33.03$33.36$32.99$33.221,308,900—————
2019-01-04$32.50$33.35$32.50$32.971,274,400—————
2019-01-03$32.18$32.76$32.18$32.442,047,500—————
2019-01-02$31.95$32.31$31.63$32.181,383,800—————
2018-12-31$32.49$32.60$31.64$32.311,946,300—————
2018-12-28$32.38$32.53$32.01$32.231,894,500—————
2018-12-27$32.15$32.20$31.27$32.081,079,300—————
2018-12-26$31.72$32.36$31.19$32.341,325,600—————
2018-12-24$32.72$32.88$31.52$31.52707,800—————
2018-12-21$33.32$33.82$32.69$32.801,770,000—————
2018-12-20$33.35$33.70$32.77$33.134,084,800—————
2018-12-19$33.85$34.19$33.42$33.441,649,500—————
2018-12-18$33.68$34.09$33.53$33.851,165,400—————
2018-12-17$34.90$35.05$33.52$33.601,390,800—————
2018-12-14$34.47$35.15$34.31$34.862,020,600—————
2018-12-13$34.11$34.58$34.00$34.411,853,100———$0.68—
2018-12-12$35.08$35.08$34.55$34.602,746,100—————
2018-12-11$34.74$34.91$34.46$34.751,714,000—————
2018-12-10$34.72$34.72$33.94$34.461,633,400—————
2018-12-07$34.91$35.01$34.53$34.721,486,000—————
2018-12-06$33.90$34.92$33.69$34.882,256,700—————
2018-12-04$34.73$34.91$34.00$34.051,400,300—————
2018-12-03$34.66$34.75$34.33$34.731,185,700—————
2018-11-30$34.27$34.55$34.17$34.431,723,400—————
2018-11-29$33.91$34.40$33.61$34.312,120,000—————
2018-11-28$33.55$34.01$33.51$33.891,277,100—————
2018-11-27$33.36$33.91$33.32$33.531,253,500—————
2018-11-26$33.35$33.82$33.25$33.401,237,300—————
2018-11-23$33.34$33.46$33.11$33.23274,100—————
2018-11-21$33.37$33.51$33.20$33.311,249,500—————
2018-11-20$33.20$33.38$33.05$33.161,529,300—————
2018-11-19$33.47$33.80$33.12$33.34953,500—————
2018-11-16$33.20$33.46$33.10$33.461,009,800—————
2018-11-15$32.95$33.47$32.88$33.262,491,700—————
2018-11-14$33.04$33.21$32.89$33.152,361,500—————
2018-11-13$32.99$33.38$32.85$32.971,060,300—————
2018-11-12$33.44$33.73$32.78$32.821,182,000—————
2018-11-09$33.97$34.07$33.34$33.491,476,600—————
2018-11-08$33.80$34.09$33.69$33.981,113,300—————
2018-11-07$33.89$33.93$33.56$33.80930,700—————
2018-11-06$33.72$33.91$33.48$33.70712,000—————
2018-11-05$33.72$34.04$33.51$33.551,006,700—————
2018-11-02$33.15$33.58$32.97$33.571,278,300—————
2018-11-01$33.48$33.81$32.97$33.101,897,200—————
2018-10-31$33.72$33.99$33.40$33.691,422,000—————
2018-10-30$33.34$34.00$33.14$33.591,447,700—————
2018-10-29$33.51$34.09$33.21$33.341,547,700—————
2018-10-26$34.10$34.21$33.26$33.431,042,100—————
2018-10-25$33.89$34.32$33.61$34.151,387,100—————
2018-10-24$33.64$33.97$33.59$33.731,651,800—————
2018-10-23$33.87$34.06$33.38$33.632,013,900—————
2018-10-22$34.95$34.99$34.04$34.05941,200—————
2018-10-19$34.61$34.86$34.52$34.561,146,000—————
2018-10-18$34.70$34.96$34.62$34.67751,300—————
2018-10-17$34.65$34.76$34.30$34.69776,600—————
2018-10-16$34.09$34.69$33.95$34.61989,600—————
2018-10-15$34.02$34.28$33.97$34.00926,800—————
2018-10-12$34.28$34.49$33.92$34.10876,600—————
2018-10-11$34.60$34.73$33.87$34.061,321,800—————
2018-10-10$34.78$35.02$34.53$34.531,141,200—————
2018-10-09$35.00$35.04$34.68$34.87763,300—————
2018-10-08$34.57$34.99$34.53$34.911,172,400—————
2018-10-05$34.98$35.07$34.55$34.611,138,500—————
2018-10-04$35.18$35.18$34.69$34.94811,800—————
2018-10-03$35.41$35.63$34.93$35.231,324,300—————
2018-10-02$35.28$35.45$35.15$35.351,119,900—————
2018-10-01$35.35$35.40$34.99$35.171,001,900—————
2018-09-28$34.64$35.27$34.63$35.251,205,200—————
2018-09-27$34.84$34.99$34.40$34.611,006,200—————
2018-09-26$34.34$35.18$34.28$34.872,448,200—————
2018-09-25$34.16$34.53$34.13$34.281,281,800—————
2018-09-24$34.59$34.71$34.04$34.24902,300—————
2018-09-21$34.56$35.08$34.49$34.561,184,500—————
2018-09-20$34.31$34.62$34.22$34.591,039,100—————
2018-09-19$34.86$34.96$34.15$34.302,162,700—————
2018-09-18$35.01$35.09$34.61$34.791,375,300—————
2018-09-17$34.69$35.07$34.65$35.031,961,400—————
2018-09-14$34.64$34.77$34.39$34.661,411,800—————
2018-09-13$34.66$34.88$34.54$34.611,068,200—————
2018-09-12$34.62$34.63$34.40$34.491,424,800—————
2018-09-11$34.66$34.94$34.51$34.56855,700—————
2018-09-10$34.41$34.86$34.40$34.751,432,400—————
2018-09-07$34.67$34.88$34.32$34.491,337,900—————
2018-09-06$35.08$35.33$34.76$34.76747,500———$0.63—
2018-09-05$35.52$35.76$35.22$35.621,245,100—————
2018-09-04$35.68$35.98$35.45$35.60895,800—————
2018-08-31$35.93$36.08$35.70$35.79677,700—————
2018-08-30$36.25$36.25$35.76$35.86620,500—————
2018-08-29$36.09$36.37$36.04$36.18701,000—————
2018-08-28$35.68$36.04$35.67$36.04997,700—————
2018-08-27$35.74$35.92$35.58$35.65578,000—————
2018-08-24$35.54$35.79$35.41$35.73589,200—————
2018-08-23$35.41$35.56$35.20$35.501,181,000—————
2018-08-22$35.46$35.49$35.26$35.47864,900—————
2018-08-21$35.35$35.50$35.28$35.40720,900—————
2018-08-20$35.57$35.67$35.36$35.38595,400—————
2018-08-17$35.06$35.55$35.05$35.44931,500—————
2018-08-16$35.03$35.22$34.94$35.051,144,900—————
2018-08-15$34.83$35.10$34.69$35.031,206,400—————
2018-08-14$35.03$35.27$34.77$34.841,383,800—————
2018-08-13$34.60$34.85$34.51$34.82690,800—————
2018-08-10$34.70$34.94$34.62$34.63674,000—————
2018-08-09$34.95$35.07$34.69$34.721,262,700—————
2018-08-08$34.95$35.16$34.68$34.981,846,300—————
2018-08-07$35.27$35.39$34.65$34.803,147,900—————
2018-08-06$35.21$35.36$35.02$35.251,836,300—————
2018-08-03$35.33$35.38$35.18$35.201,681,800—————
2018-08-02$35.28$35.70$35.05$35.251,601,600—————
2018-08-01$36.00$36.35$35.06$35.432,491,100—————
2018-07-31$36.20$36.77$36.15$36.322,269,900—————
2018-07-30$36.24$36.39$35.83$36.231,331,500—————
2018-07-27$36.49$36.49$36.03$36.10903,700—————
2018-07-26$36.66$36.97$36.29$36.381,522,200—————
2018-07-25$36.34$36.70$36.32$36.641,096,000—————
2018-07-24$36.75$36.90$36.23$36.351,669,800—————
2018-07-23$36.43$36.43$35.96$36.08952,800—————
2018-07-20$36.57$36.62$36.14$36.451,073,700—————
2018-07-19$36.06$36.83$36.06$36.581,600,600—————
2018-07-18$36.10$36.19$35.83$36.141,624,200—————
2018-07-17$36.03$36.21$35.72$36.02926,300—————
2018-07-16$36.15$36.21$35.94$35.96523,400—————
2018-07-13$36.06$36.34$36.03$36.16739,400—————
2018-07-12$35.88$36.25$35.76$36.06875,100—————
2018-07-11$35.90$36.14$35.84$35.94526,800—————
2018-07-10$35.88$35.95$35.75$35.913,264,700—————
2018-07-09$36.09$36.24$35.83$35.881,093,700—————
2018-07-06$36.05$36.14$35.94$36.04931,400—————
2018-07-05$35.71$36.01$35.54$35.99602,400—————
2018-07-03$35.31$35.80$35.25$35.58791,600—————
2018-07-02$35.89$36.41$35.07$35.251,401,100—————
2018-06-29$35.73$36.09$35.52$35.801,730,700—————
2018-06-28$35.59$35.88$35.43$35.871,219,700—————
2018-06-27$36.24$36.37$35.48$35.481,460,100—————
2018-06-26$35.82$36.24$35.78$36.202,454,200—————
2018-06-25$35.36$35.79$35.36$35.701,719,300—————
2018-06-22$35.27$35.47$35.13$35.371,978,700—————
2018-06-21$35.27$35.37$35.13$35.191,004,200—————
2018-06-20$35.12$35.39$35.09$35.291,057,600—————
2018-06-19$35.04$35.20$34.95$35.021,448,700—————
2018-06-18$35.10$35.17$34.88$35.141,028,800—————
2018-06-15$35.17$35.40$35.05$35.161,459,700—————
2018-06-14$34.74$35.27$34.74$35.241,411,100———$0.63—
2018-06-13$35.56$35.63$35.07$35.322,137,500—————
2018-06-12$35.10$35.64$35.09$35.581,417,400—————
2018-06-11$35.35$35.80$35.04$35.10988,400—————
2018-06-08$35.32$36.82$35.11$35.181,223,100—————
2018-06-07$35.42$35.46$35.04$35.281,363,200—————
2018-06-06$35.17$35.38$35.05$35.36815,000—————
2018-06-05$35.46$35.49$35.08$35.211,231,900—————
2018-06-04$35.30$35.48$35.06$35.301,445,200—————
2018-06-01$35.03$35.36$34.90$35.20560,700—————
2018-05-31$35.15$35.41$34.95$35.101,504,800—————
2018-05-30$35.03$35.36$34.93$35.251,050,000—————
2018-05-29$34.88$35.20$34.81$35.021,025,500—————
2018-05-25$35.06$35.17$34.92$34.98564,900—————
2018-05-24$34.94$35.17$34.86$34.95751,900—————
2018-05-23$34.56$34.94$34.55$34.94860,400—————
2018-05-22$34.66$34.76$34.51$34.601,225,100—————
2018-05-21$34.76$34.89$34.54$34.611,862,300—————
2018-05-18$34.92$35.00$34.51$34.581,181,400—————
2018-05-17$34.96$35.07$34.78$34.84659,300—————
2018-05-16$34.58$34.97$34.58$34.89875,100—————
2018-05-15$34.75$34.85$34.41$34.47962,700—————
2018-05-14$34.88$35.23$34.81$34.97795,100—————
2018-05-11$35.11$35.14$34.70$34.86931,300—————
2018-05-10$34.48$35.17$34.48$35.12980,600—————
2018-05-09$34.26$34.49$34.01$34.331,261,900—————
2018-05-08$34.65$34.75$34.19$34.212,040,200—————
2018-05-07$34.35$34.66$34.35$34.641,134,200—————
2018-05-04$34.35$34.67$34.20$34.36875,200—————
2018-05-03$34.51$34.52$34.22$34.36516,800—————
2018-05-02$34.20$34.44$34.09$34.41969,300—————
2018-05-01$34.28$34.74$34.28$34.36949,700—————
2018-04-30$34.42$34.81$34.16$34.271,112,400—————
2018-04-27$34.15$34.70$34.06$34.331,011,000—————
2018-04-26$34.00$34.38$33.70$34.131,306,100—————
2018-04-25$33.40$34.28$33.39$33.761,353,600—————
2018-04-24$34.52$34.54$34.19$34.301,102,800—————
2018-04-23$34.43$34.43$34.10$34.33989,300—————
2018-04-20$34.62$34.76$34.19$34.25545,100—————
2018-04-19$34.66$34.66$34.23$34.47636,800—————
2018-04-18$34.79$34.99$34.38$34.72809,800—————
2018-04-17$34.86$34.93$34.57$34.691,205,400—————
2018-04-16$33.70$34.85$33.70$34.641,940,700—————
2018-04-13$33.38$33.47$33.21$33.29892,900—————
2018-04-12$33.85$33.91$33.30$33.36865,900—————
2018-04-11$33.71$33.98$33.71$33.80798,300—————
2018-04-10$33.64$33.87$33.60$33.73847,700—————
2018-04-09$33.74$33.98$33.54$33.55943,000—————
2018-04-06$33.68$33.94$33.58$33.72999,500—————
2018-04-05$33.44$33.83$33.33$33.681,346,200—————
2018-04-04$33.03$33.41$32.99$33.361,397,200—————
2018-04-03$32.90$33.42$32.84$33.29913,400—————
2018-04-02$33.47$33.52$32.63$32.851,022,200—————
2018-03-29$33.77$33.83$33.31$33.471,124,600—————
2018-03-28$33.06$33.98$33.06$33.671,675,200—————
2018-03-27$33.23$33.44$32.76$33.061,392,400—————
2018-03-26$33.12$33.49$33.02$33.221,482,200—————
2018-03-23$33.14$33.35$32.65$32.761,114,900—————
2018-03-22$33.29$33.69$33.14$33.141,340,100—————
2018-03-21$33.98$34.00$33.31$33.481,277,100—————
2018-03-20$33.93$34.13$33.83$33.991,516,200—————
2018-03-19$34.00$34.08$33.77$33.931,017,600—————
2018-03-16$33.92$34.17$33.84$34.061,792,900—————
2018-03-15$33.91$34.01$33.77$33.931,579,800—————
2018-03-14$33.78$34.14$33.62$33.852,097,100—————
2018-03-13$33.53$33.69$33.34$33.601,547,500—————
2018-03-12$33.03$33.61$32.95$33.421,235,800—————
2018-03-09$33.00$33.08$32.66$33.021,076,900—————
2018-03-08$32.63$32.95$32.51$32.892,187,900———$0.63—
2018-03-07$33.00$33.33$32.93$33.231,473,300—————
2018-03-06$33.43$33.43$33.06$33.181,566,200—————
2018-03-05$32.70$33.40$32.67$33.271,658,200—————
2018-03-02$32.86$32.96$32.59$32.821,347,300—————
2018-03-01$33.15$33.60$32.78$32.941,513,000—————
2018-02-28$33.24$33.38$33.03$33.262,072,600—————
2018-02-27$33.64$33.78$33.00$33.031,356,400—————
2018-02-26$33.69$33.92$33.42$33.66879,800—————
2018-02-23$33.42$33.78$33.39$33.67868,600—————
2018-02-22$33.48$33.71$33.29$33.39867,700—————
2018-02-21$33.60$33.83$33.24$33.401,194,500—————
2018-02-20$33.63$34.08$33.39$33.641,217,800—————
2018-02-16$33.76$33.98$33.56$33.771,599,400—————
2018-02-15$33.37$33.94$33.13$33.691,286,800—————
2018-02-14$33.21$33.41$32.82$33.331,669,100—————
2018-02-13$33.16$33.75$32.87$33.551,398,800—————
2018-02-12$33.69$33.70$32.59$33.312,201,200—————
2018-02-09$33.56$33.82$32.56$33.562,978,600—————
2018-02-08$35.00$35.16$33.17$33.222,966,300—————
2018-02-07$35.20$35.71$35.03$35.101,353,100—————
2018-02-06$35.26$36.04$34.82$35.212,319,200—————
2018-02-05$36.12$36.37$35.67$35.751,943,100—————
2018-02-02$36.42$36.62$36.22$36.341,050,100—————
2018-02-01$36.27$36.95$36.24$36.502,022,100—————
2018-01-31$36.40$36.64$35.95$36.441,422,500—————
2018-01-30$35.95$36.25$35.82$36.171,535,200—————
2018-01-29$36.41$36.41$36.00$36.06896,900—————
2018-01-26$36.54$36.60$36.24$36.43530,200—————
2018-01-25$36.27$36.56$36.22$36.531,000,600—————
2018-01-24$36.54$36.55$36.23$36.26842,400—————
2018-01-23$36.43$36.62$36.36$36.491,103,200—————
2018-01-22$36.56$36.66$36.29$36.40857,400—————
2018-01-19$36.35$36.57$36.32$36.431,121,300—————
2018-01-18$36.71$36.71$36.38$36.421,153,100—————
2018-01-17$36.47$36.88$36.34$36.76882,100—————
2018-01-16$36.28$36.74$36.24$36.291,138,100—————
2018-01-12$36.57$36.57$35.95$36.01911,100—————
2018-01-11$36.70$36.89$36.46$36.58813,200—————
2018-01-10$36.29$36.50$36.14$36.271,124,900—————
2018-01-09$36.51$36.57$36.24$36.361,115,000—————
2018-01-08$36.60$36.73$36.22$36.45788,600—————
2018-01-05$36.50$36.71$36.42$36.69602,800—————
2018-01-04$36.48$36.75$36.39$36.491,131,700—————
2018-01-03$36.63$36.63$36.23$36.441,946,800—————
2018-01-02$36.96$37.01$36.47$36.62790,400—————
2017-12-29$37.00$37.05$36.77$37.00684,700—————
2017-12-28$36.92$37.11$36.82$36.98800,200—————
2017-12-27$36.77$36.98$36.66$36.94520,900—————
2017-12-26$36.44$36.78$36.35$36.60332,000—————
2017-12-22$36.56$36.67$36.39$36.51870,000—————
2017-12-21$36.59$36.59$36.36$36.45891,600—————
2017-12-20$36.80$37.26$36.46$36.48958,900—————
2017-12-19$37.02$37.29$36.83$36.931,804,800—————
2017-12-18$36.30$37.17$36.29$36.761,149,300—————
2017-12-15$36.24$36.24$35.93$36.01958,900—————
2017-12-14$35.93$36.17$35.88$36.03564,300—————
2017-12-13$36.09$36.27$35.93$36.00914,800—————
2017-12-12$36.38$36.45$35.86$35.92746,600—————
2017-12-11$36.15$36.42$36.14$36.33811,200—————
2017-12-08$36.05$36.23$35.89$36.21465,300—————
2017-12-07$35.78$36.29$35.71$36.03716,800—————
2017-12-06$35.74$35.90$35.32$35.75649,000—————
2017-12-05$35.75$36.00$35.66$35.72627,200—————
2017-12-04$36.27$36.46$35.67$35.76871,200—————
2017-12-01$36.34$36.46$35.76$36.141,527,800—————
2017-11-30$34.95$36.36$34.92$36.322,625,600———$0.63—
2017-11-29$36.04$36.22$35.50$35.542,268,400—————
2017-11-28$35.89$36.11$35.71$36.061,815,000—————
2017-11-27$35.97$36.08$35.56$35.741,021,000—————
2017-11-24$36.02$36.15$35.85$35.97265,500—————
2017-11-22$36.10$36.35$35.75$36.03930,100—————
2017-11-21$36.06$36.23$35.93$36.041,484,900—————
2017-11-20$35.78$36.05$35.78$35.89929,500—————
2017-11-17$36.26$36.26$35.65$35.711,302,000—————
2017-11-16$36.10$36.47$35.98$36.32738,100—————
2017-11-15$36.48$36.49$36.09$36.11603,000—————
2017-11-14$36.65$36.88$36.40$36.56848,700—————
2017-11-13$36.71$37.08$36.38$36.641,155,200—————
2017-11-10$36.71$37.04$36.68$36.78391,100—————
2017-11-09$36.95$37.32$36.77$36.82506,100—————
2017-11-08$36.95$37.25$36.95$37.20593,900—————
2017-11-07$36.74$37.18$36.71$36.961,044,300—————
2017-11-06$36.77$37.06$36.62$36.69595,400—————
2017-11-03$36.29$36.72$36.07$36.72338,100—————
2017-11-02$36.31$36.69$36.31$36.36785,100—————
2017-11-01$36.61$36.84$36.29$36.32822,000—————
2017-10-31$36.25$36.75$36.07$36.541,187,000—————
2017-10-30$36.23$36.27$35.92$36.161,027,000—————
2017-10-27$36.15$36.50$35.92$36.171,035,100—————
2017-10-26$37.30$37.30$35.28$36.071,547,700—————
2017-10-25$36.45$36.60$35.44$35.812,040,700—————
2017-10-24$36.61$36.69$36.40$36.52721,300—————
2017-10-23$36.73$36.83$36.46$36.56536,300—————
2017-10-20$36.82$36.88$36.43$36.71509,800—————
2017-10-19$36.69$36.96$36.63$36.81580,200—————
2017-10-18$36.61$36.85$35.51$36.761,288,500—————
2017-10-17$37.05$37.12$36.64$36.681,839,100—————
2017-10-16$36.79$37.12$36.67$37.041,155,800—————
2017-10-13$36.94$36.94$36.63$36.76470,000—————
2017-10-12$36.63$36.92$36.61$36.79913,300—————
2017-10-11$36.85$37.17$36.62$36.66862,500—————
2017-10-10$36.82$36.94$36.66$36.831,203,500—————
2017-10-09$36.51$36.76$36.36$36.72800,800—————
2017-10-06$36.67$36.74$35.93$36.451,442,400—————
2017-10-05$36.60$36.93$36.56$36.682,753,400—————
2017-10-04$36.66$36.84$36.53$36.80861,200—————
2017-10-03$36.75$36.87$36.58$36.70978,400—————
2017-10-02$36.83$37.07$36.63$36.751,901,100—————
2017-09-29$36.36$36.92$36.27$36.892,050,200—————
2017-09-28$36.35$36.56$36.24$36.461,509,200—————
2017-09-27$36.76$36.80$36.25$36.311,092,300—————
2017-09-26$36.95$36.96$36.68$36.76796,300—————
2017-09-25$37.03$37.21$36.66$36.771,010,400—————
2017-09-22$37.16$37.27$36.87$36.94539,400—————
2017-09-21$37.28$37.43$36.94$36.95966,500—————
2017-09-20$37.65$37.74$37.08$37.27658,100—————
2017-09-19$37.58$37.81$37.50$37.55841,300—————
2017-09-18$37.70$37.98$37.58$37.641,132,800—————
2017-09-15$37.61$37.80$37.45$37.621,291,100—————
2017-09-14$37.75$37.89$37.55$37.591,125,800—————
2017-09-13$38.15$38.30$37.83$37.83562,600—————
2017-09-12$38.43$38.70$38.08$38.13546,600—————
2017-09-11$38.48$38.75$38.41$38.52504,500—————
2017-09-08$38.01$38.60$38.01$38.42777,500—————
2017-09-07$37.73$38.32$37.56$38.291,117,800———$0.63—
2017-09-06$38.88$39.01$38.13$38.171,774,900—————
2017-09-05$39.18$39.32$38.84$38.84893,800—————
2017-09-01$39.07$39.31$38.84$39.05596,200—————
2017-08-31$38.81$39.25$38.79$39.191,110,300—————
2017-08-30$38.16$38.72$38.04$38.69788,200—————
2017-08-29$38.31$38.44$38.09$38.12527,900—————
2017-08-28$38.50$38.60$38.24$38.33419,000—————
2017-08-25$38.44$38.67$38.31$38.46387,300—————
2017-08-24$38.48$38.48$38.16$38.25568,600—————
2017-08-23$38.42$38.58$38.31$38.33447,800—————
2017-08-22$38.35$38.65$38.24$38.46717,700—————
2017-08-21$38.14$38.50$38.06$38.37417,400—————
2017-08-18$38.09$38.19$37.85$38.151,165,600—————
2017-08-17$38.26$38.45$38.09$38.12637,600—————
2017-08-16$38.19$38.48$38.16$38.24717,800—————
2017-08-15$37.90$38.23$37.58$38.121,242,200—————
2017-08-14$37.69$38.14$37.69$37.91787,800—————
2017-08-11$37.38$37.62$37.02$37.60563,200—————
2017-08-10$37.49$37.56$37.12$37.301,190,200—————
2017-08-09$37.86$38.00$37.53$37.56630,300—————
2017-08-08$38.32$38.34$37.73$37.793,461,900—————
2017-08-07$38.22$38.57$38.12$38.43603,000—————
2017-08-04$38.13$38.35$38.10$38.22712,700—————
2017-08-03$37.86$38.36$37.75$38.26788,000—————
2017-08-02$38.00$38.12$37.61$37.841,501,400—————
2017-08-01$38.01$38.23$37.76$38.12965,800—————
2017-07-31$37.70$38.06$37.51$37.94986,900—————
2017-07-28$37.43$37.79$37.25$37.65754,200—————
2017-07-27$38.00$38.45$37.24$37.611,166,100—————
2017-07-26$38.47$38.47$38.13$38.291,121,100—————
2017-07-25$38.13$38.44$37.99$38.401,002,300—————
2017-07-24$37.65$38.19$37.50$38.15903,300—————
2017-07-21$37.54$37.72$37.45$37.66788,800—————
2017-07-20$37.61$37.75$37.47$37.54706,900—————
2017-07-19$37.31$37.73$37.26$37.68845,000—————
2017-07-18$37.15$37.47$36.89$37.372,864,800—————
2017-07-17$37.05$37.21$36.86$37.07673,600—————
2017-07-14$37.20$37.46$37.03$37.07560,500—————
2017-07-13$37.39$37.52$37.03$37.12754,900—————
2017-07-12$37.32$37.72$37.15$37.34596,600—————
2017-07-11$37.03$37.17$36.92$37.03621,700—————
2017-07-10$37.11$37.42$36.99$37.02927,500—————
2017-07-07$36.71$37.14$36.53$37.121,268,800—————
2017-07-06$36.34$36.85$36.04$36.721,324,800—————
2017-07-05$37.44$37.44$37.03$37.15888,000—————
2017-07-03$37.87$37.87$37.44$37.44510,300—————
2017-06-30$37.72$37.76$37.24$37.67739,400—————
2017-06-29$37.94$38.40$37.25$37.601,699,400—————
2017-06-28$38.34$38.40$37.97$38.032,565,600—————
2017-06-27$38.53$38.89$38.20$38.211,466,400—————
2017-06-26$38.74$38.74$38.41$38.531,232,800—————
2017-06-23$37.68$38.57$37.58$38.475,341,700—————
2017-06-22$37.37$37.70$37.26$37.68574,900—————
2017-06-21$37.32$37.49$37.22$37.37985,000—————
2017-06-20$37.19$37.37$36.93$37.371,013,400—————
2017-06-19$36.95$37.12$36.82$37.00903,100—————
2017-06-16$36.32$36.87$36.27$36.811,657,700—————
2017-06-15$36.41$36.78$36.11$36.30891,100—————
2017-06-14$35.78$36.57$35.78$36.491,124,900———$0.62—
2017-06-13$36.28$36.43$36.20$36.361,276,100—————
2017-06-12$36.32$36.50$36.18$36.231,137,900—————
2017-06-09$36.65$36.70$36.19$36.28786,500—————
2017-06-08$36.59$36.59$36.00$36.581,183,200—————
2017-06-07$36.96$37.07$36.62$36.63819,400—————
2017-06-06$37.10$37.12$36.87$36.911,148,400—————
2017-06-05$37.02$37.23$36.82$37.091,081,100—————
2017-06-02$37.24$37.25$36.97$37.121,714,300—————
2017-06-01$36.61$37.23$36.61$36.911,757,000—————
2017-05-31$36.82$37.03$36.58$36.711,621,000—————
2017-05-30$36.78$37.01$36.72$36.861,274,900—————
2017-05-26$36.46$36.85$36.35$36.77974,000—————
2017-05-25$36.60$36.79$36.31$36.48898,300—————
2017-05-24$36.51$36.76$36.44$36.561,080,200—————
2017-05-23$36.53$36.67$36.34$36.431,056,500—————
2017-05-22$36.15$36.51$36.04$36.401,515,500—————
2017-05-19$36.30$36.30$35.88$36.161,278,400—————
2017-05-18$35.48$36.08$35.36$36.031,083,500—————
2017-05-17$35.60$35.76$35.41$35.591,755,600—————
2017-05-16$35.70$35.74$35.34$35.611,170,800—————
2017-05-15$35.61$35.78$35.38$35.621,606,500—————
2017-05-12$35.55$35.73$35.50$35.621,088,600—————
2017-05-11$35.53$35.67$35.17$35.571,475,200—————
2017-05-10$35.75$35.75$35.30$35.611,581,900—————
2017-05-09$35.31$35.51$35.20$35.351,185,100—————
2017-05-08$35.42$35.43$34.94$35.281,293,400—————
2017-05-05$35.15$35.36$35.04$35.351,223,300—————
2017-05-04$35.09$35.15$34.78$35.101,163,800—————
2017-05-03$35.21$35.21$34.95$35.15939,800—————
2017-05-02$34.86$35.23$34.86$35.201,457,300—————
2017-05-01$34.89$35.05$34.60$34.941,433,600—————
2017-04-28$34.83$34.89$34.30$34.801,662,200—————
2017-04-27$34.39$35.13$34.30$34.711,323,300—————
2017-04-26$34.50$34.68$34.29$34.68837,100—————
2017-04-25$34.31$34.63$34.18$34.561,800,100—————
2017-04-24$34.75$34.88$34.23$34.29791,900—————
2017-04-21$34.39$34.62$34.37$34.59665,300—————
2017-04-20$34.48$34.52$34.27$34.47617,700—————
2017-04-19$34.46$34.58$34.28$34.45619,000—————
2017-04-18$34.34$34.49$34.26$34.451,178,100—————
2017-04-17$34.21$34.35$34.07$34.34685,300—————
2017-04-13$34.27$34.49$34.05$34.15865,000—————
2017-04-12$34.53$34.62$34.21$34.30875,100—————
2017-04-11$34.32$34.78$34.28$34.45953,000—————
2017-04-10$34.26$34.41$34.11$34.32610,200—————
2017-04-07$33.92$34.24$33.83$34.20970,100—————
2017-04-06$33.64$33.90$33.34$33.87750,600—————
2017-04-05$33.64$33.85$33.35$33.631,247,000—————
2017-04-04$33.36$33.71$33.12$33.65880,200—————
2017-04-03$33.31$33.49$33.20$33.33776,500—————
2017-03-31$33.15$33.44$33.07$33.421,002,000—————
2017-03-30$32.90$33.28$32.73$33.201,496,300—————
2017-03-29$32.46$32.88$32.38$32.88862,900—————
2017-03-28$32.25$32.46$32.05$32.41535,900—————
2017-03-27$32.31$32.48$32.06$32.19598,500—————
2017-03-24$32.18$32.42$32.05$32.321,099,100—————
2017-03-23$31.88$32.31$31.86$31.99890,800—————
2017-03-22$31.64$32.09$31.39$31.91981,800—————
2017-03-21$31.89$31.94$31.51$31.64740,000—————
2017-03-20$31.90$31.96$31.65$31.79575,900—————
2017-03-17$31.30$32.00$31.12$31.972,507,800—————
2017-03-16$31.02$31.28$30.76$31.07680,900—————
2017-03-15$30.39$31.18$30.39$30.99715,200—————
2017-03-14$30.41$30.48$30.25$30.32468,700—————
2017-03-13$30.31$30.63$30.31$30.48732,800—————
2017-03-10$30.55$30.74$30.22$30.27651,200—————
2017-03-09$31.22$31.30$30.24$30.40958,100———$0.62—
2017-03-08$32.35$32.42$31.75$31.821,268,600—————
2017-03-07$32.41$32.49$32.33$32.48757,200—————
2017-03-06$32.20$32.48$32.04$32.40757,700—————
2017-03-03$32.03$32.36$31.89$32.35854,400—————
2017-03-02$31.78$32.02$31.73$32.00594,500—————
2017-03-01$31.90$32.27$31.84$31.90677,400—————
2017-02-28$32.16$32.28$31.98$32.00941,100—————
2017-02-27$32.07$32.37$32.03$32.27520,400—————
2017-02-24$32.10$32.19$31.95$32.07424,700—————
2017-02-23$31.99$32.13$31.63$32.07577,400—————
2017-02-22$32.15$32.18$31.71$31.81558,700—————
2017-02-21$31.85$32.21$31.66$32.18547,000—————
2017-02-17$31.79$31.89$31.58$31.88445,500—————
2017-02-16$31.57$31.86$31.57$31.77426,200—————
2017-02-15$31.27$31.57$31.11$31.54451,900—————
2017-02-14$31.52$31.54$31.13$31.51399,300—————
2017-02-13$31.59$31.75$31.46$31.54572,000—————
2017-02-10$31.43$31.64$31.36$31.59287,900—————
2017-02-09$31.66$31.68$31.36$31.46455,200—————
2017-02-08$31.77$31.80$31.57$31.64358,200—————
2017-02-07$31.68$31.93$31.54$31.721,000,400—————
2017-02-06$31.81$31.81$31.34$31.73687,000—————
2017-02-03$31.57$31.87$31.49$31.82731,800—————
2017-02-02$31.31$31.85$31.31$31.591,094,200—————
2017-02-01$31.62$31.83$31.14$31.311,136,100—————
2017-01-31$31.05$31.83$30.52$31.63695,100—————
2017-01-30$31.18$31.22$30.96$31.10598,600—————
2017-01-27$31.35$31.35$31.06$31.281,625,000—————
2017-01-26$31.23$31.45$31.12$31.25743,200—————
2017-01-25$31.18$31.34$31.12$31.25296,100—————
2017-01-24$31.20$31.47$31.06$31.21402,100—————
2017-01-23$30.80$31.24$30.76$31.19452,200—————
2017-01-20$30.44$30.90$30.34$30.81767,600—————
2017-01-19$30.60$30.70$30.28$30.40452,800—————
2017-01-18$30.96$31.06$30.67$30.68572,000—————
2017-01-17$30.81$31.02$30.80$30.96791,100—————
2017-01-13$30.80$31.08$30.75$30.77716,700—————
2017-01-12$30.76$30.92$30.58$30.91492,900—————
2017-01-11$31.02$31.02$30.69$30.78690,100—————
2017-01-10$31.16$31.25$30.84$30.99799,200—————
2017-01-09$31.23$31.73$30.91$31.08951,800—————
2017-01-06$31.46$31.76$31.21$31.231,249,500—————
2017-01-05$31.44$31.65$31.18$31.621,063,100—————
2017-01-04$30.88$31.42$30.52$31.421,204,800—————
2017-01-03$30.77$30.87$30.40$30.79827,800—————
2016-12-30$30.24$30.62$30.16$30.62826,600—————
2016-12-29$30.06$30.40$29.99$30.31812,400—————
2016-12-28$30.13$30.28$29.96$30.05521,800—————
2016-12-27$30.35$30.45$29.98$30.13856,600—————
2016-12-23$30.41$30.47$30.24$30.40657,600—————
2016-12-22$30.10$30.45$29.93$30.45931,400—————
2016-12-21$30.28$30.40$30.01$30.03898,900—————
2016-12-20$30.05$30.32$29.97$30.28795,600—————
2016-12-19$30.15$30.32$29.86$30.16866,200—————
2016-12-16$29.95$30.18$29.67$30.001,717,100—————
2016-12-15$29.45$29.84$29.32$29.782,027,800—————
2016-12-14$30.82$30.82$29.98$30.061,221,200—————
2016-12-13$30.95$31.04$30.49$30.79964,800—————
2016-12-12$30.85$31.08$30.79$31.08954,400—————
2016-12-09$31.00$31.29$30.89$31.00624,400—————
2016-12-08$30.68$31.08$30.61$31.001,142,700—————
2016-12-07$30.69$30.93$30.55$30.881,284,100—————
2016-12-06$30.44$30.71$30.39$30.701,386,600—————
2016-12-05$30.26$30.56$29.97$30.461,146,900—————
2016-12-02$29.67$30.08$29.65$29.911,283,600—————
2016-12-01$29.92$30.19$29.41$29.591,545,100———$0.60—
2016-11-30$31.03$31.11$30.39$30.512,281,400—————
2016-11-29$30.93$31.20$30.93$31.11788,000—————
2016-11-28$30.52$30.99$30.50$30.851,229,300—————
2016-11-25$30.73$31.49$30.56$30.60285,400—————
2016-11-23$30.81$31.03$30.53$30.65801,500—————
2016-11-22$30.70$31.11$30.46$31.011,724,600—————
2016-11-21$30.25$30.70$30.25$30.591,075,600—————
2016-11-18$30.35$30.42$30.11$30.22933,100—————
2016-11-17$30.29$30.30$30.00$30.241,279,600—————
2016-11-16$30.01$30.20$29.78$30.171,447,300—————
2016-11-15$30.04$30.20$29.43$30.002,568,000—————
2016-11-14$29.77$30.06$29.55$30.042,550,500—————
2016-11-11$30.12$30.45$29.87$29.881,742,300—————
2016-11-10$31.07$31.33$29.87$30.152,583,700—————
2016-11-09$30.87$31.50$30.78$31.041,662,600—————
2016-11-08$31.72$32.15$31.72$31.94907,700—————
2016-11-07$31.64$32.05$31.64$31.77630,700—————
2016-11-04$31.29$31.65$31.05$31.33591,200—————
2016-11-03$31.57$31.61$31.15$31.20844,200—————
2016-11-02$32.07$32.31$31.64$31.66855,900—————
2016-11-01$32.84$32.87$32.01$32.03690,700—————
2016-10-31$32.45$32.84$32.26$32.83456,900—————
2016-10-28$32.15$32.41$32.13$32.29540,000—————
2016-10-27$32.52$32.65$31.95$32.10778,200—————
2016-10-26$32.70$32.70$32.24$32.64721,500—————
2016-10-25$32.93$32.93$32.65$32.74499,600—————
2016-10-24$32.79$33.28$32.76$32.91847,900—————
2016-10-21$32.95$33.10$32.81$32.89648,400—————
2016-10-20$33.10$33.15$32.81$32.95385,700—————
2016-10-19$32.99$33.11$32.68$33.04570,900—————
2016-10-18$33.05$33.24$32.87$32.99471,600—————
2016-10-17$32.92$33.01$32.76$32.85563,400—————
2016-10-14$32.97$33.02$32.59$32.85751,500—————
2016-10-13$32.48$32.95$32.33$32.94879,600—————
2016-10-12$32.27$32.54$32.19$32.48608,900—————
2016-10-11$32.65$32.65$32.10$32.18649,400—————
2016-10-10$32.55$32.83$32.47$32.66532,600—————
2016-10-07$32.38$32.81$32.14$32.491,413,200—————
2016-10-06$32.04$32.31$31.77$32.171,920,800—————
2016-10-05$32.89$32.99$32.12$32.251,695,400—————
2016-10-04$33.21$33.21$32.49$32.78910,200—————
2016-10-03$33.47$33.47$33.02$33.17786,500—————
2016-09-30$33.82$33.88$33.43$33.451,380,400—————
2016-09-29$34.00$34.11$33.66$33.82545,300—————
2016-09-28$33.87$34.19$33.73$34.02723,700—————
2016-09-27$33.90$34.11$33.71$33.75868,700—————
2016-09-26$34.00$34.06$33.80$33.80999,800—————
2016-09-23$33.99$34.10$33.67$34.00760,400—————
2016-09-22$33.66$34.16$33.56$34.00763,900—————
2016-09-21$33.10$33.63$32.75$33.54910,100—————
2016-09-20$33.20$33.44$32.99$33.021,009,500—————
2016-09-19$32.92$33.05$32.74$33.00730,800—————
2016-09-16$32.69$33.02$32.61$32.741,843,600—————
2016-09-15$32.69$32.85$32.48$32.761,494,000—————
2016-09-14$32.40$32.78$32.35$32.661,961,000—————
2016-09-13$32.90$32.90$32.42$32.421,110,300—————
2016-09-12$32.87$33.21$32.75$33.001,390,100—————
2016-09-09$33.87$33.87$32.94$33.001,835,900—————
2016-09-08$34.15$34.34$33.81$34.061,252,600———$0.60—
2016-09-07$35.20$35.20$34.54$34.762,022,100—————
2016-09-06$34.50$34.76$34.28$34.62784,600—————
2016-09-02$34.29$34.75$34.29$34.47720,000—————
2016-09-01$34.18$34.78$33.99$34.17896,200—————
2016-08-31$34.13$34.49$34.10$34.211,266,500—————
2016-08-30$34.20$34.33$34.09$34.14653,700—————
2016-08-29$34.17$34.44$34.05$34.20714,500—————
2016-08-26$34.64$34.69$33.93$34.031,312,700—————
2016-08-25$34.78$34.89$34.46$34.49910,900—————
2016-08-24$34.99$35.12$34.66$34.74673,900—————
2016-08-23$35.00$35.04$34.86$34.91560,500—————
2016-08-22$34.85$35.00$34.71$34.89773,700—————
2016-08-19$34.95$34.97$34.67$34.85750,000—————
2016-08-18$34.83$35.01$34.74$34.94881,100—————
2016-08-17$34.80$34.96$34.19$34.851,337,000—————
2016-08-16$35.14$35.47$34.72$34.741,280,700—————
2016-08-15$35.50$35.67$35.23$35.251,379,600—————
2016-08-12$35.49$35.55$35.22$35.411,541,600—————
2016-08-11$35.69$35.69$35.12$35.521,283,700—————
2016-08-10$35.82$35.94$35.57$35.65869,900—————
2016-08-09$35.35$35.90$35.35$35.891,663,400—————
2016-08-08$35.54$35.74$35.34$35.401,210,300—————
2016-08-05$35.46$35.90$35.20$35.45799,300—————
2016-08-04$35.38$35.67$35.38$35.42554,800—————
2016-08-03$35.48$35.79$35.12$35.45856,200—————
2016-08-02$35.84$35.97$35.38$35.411,103,400—————
2016-08-01$35.88$35.98$35.61$35.87939,900—————
2016-07-29$35.53$35.93$35.52$35.83953,700—————
2016-07-28$35.42$35.69$35.27$35.59697,800—————
2016-07-27$35.48$35.48$35.23$35.34756,600—————
2016-07-26$35.48$35.57$35.26$35.40960,600—————
2016-07-25$35.39$35.55$35.20$35.54732,100—————
2016-07-22$35.16$35.49$35.00$35.371,006,300—————
2016-07-21$35.22$35.37$35.12$35.22947,300—————
2016-07-20$35.18$35.23$35.03$35.22727,000—————
2016-07-19$35.09$35.17$34.81$35.15732,600—————
2016-07-18$34.98$35.14$34.97$35.07507,300—————
2016-07-15$35.15$35.20$34.83$35.12745,800—————
2016-07-14$35.19$35.20$34.96$35.081,427,600—————
2016-07-13$35.05$35.11$34.71$35.111,832,100—————
2016-07-12$35.05$35.07$34.85$35.061,519,200—————
2016-07-11$35.00$35.01$34.68$34.971,108,300—————
2016-07-08$34.98$35.06$34.75$34.981,592,300—————
2016-07-07$35.00$35.19$34.69$34.731,098,000—————
2016-07-06$34.85$35.16$34.60$35.162,329,200—————
2016-07-05$34.89$35.10$34.67$35.061,405,200—————
2016-07-01$34.37$34.88$34.32$34.861,759,300—————
2016-06-30$34.15$34.48$33.84$34.482,146,200—————
2016-06-29$34.00$34.27$33.94$34.191,031,100—————
2016-06-28$33.90$34.09$33.62$33.971,869,700—————
2016-06-27$34.12$34.12$33.63$33.712,601,200—————
2016-06-24$33.67$34.70$33.37$34.306,334,700—————
2016-06-23$34.65$34.86$34.34$34.431,046,700—————
2016-06-22$34.80$34.88$34.48$34.481,232,100—————
2016-06-21$34.61$34.88$34.53$34.811,252,200—————
2016-06-20$34.99$35.03$34.51$34.581,696,500—————
2016-06-17$34.34$34.86$34.32$34.833,412,900—————
2016-06-16$33.85$34.35$33.63$34.321,640,200—————
2016-06-15$33.66$33.91$33.54$33.89857,500—————
2016-06-14$33.78$33.88$33.42$33.571,119,700—————
2016-06-13$34.10$34.29$33.64$33.771,587,800—————
2016-06-10$33.75$34.11$33.52$34.071,252,500—————
2016-06-09$33.88$34.07$33.76$33.97927,000—————
2016-06-08$33.49$34.06$33.41$34.021,187,300—————
2016-06-07$33.31$33.66$33.31$33.511,182,200—————
2016-06-06$33.50$33.72$33.22$33.261,460,100—————
2016-06-03$32.77$33.57$32.77$33.441,206,000—————
2016-06-02$33.14$33.31$32.89$33.231,472,800—————
2016-06-01$32.74$33.52$32.26$33.272,735,200—————
2016-05-31$32.47$32.96$32.15$32.912,152,500———$0.56—
2016-05-27$32.88$33.06$32.78$33.051,545,300—————
2016-05-26$32.81$33.01$32.60$32.892,042,000—————
2016-05-25$32.84$32.86$32.44$32.731,190,500—————
2016-05-24$32.82$32.96$32.67$32.741,140,200—————
2016-05-23$32.74$32.97$32.56$32.741,408,400—————
2016-05-20$32.83$32.95$32.42$32.741,697,100—————
2016-05-19$32.09$32.65$31.75$32.607,860,700—————
2016-05-18$33.26$33.41$32.44$32.972,097,800—————
2016-05-17$33.58$33.76$33.20$33.322,113,400—————
2016-05-16$33.24$33.82$33.01$33.761,194,100—————
2016-05-13$33.55$33.55$33.08$33.301,402,400—————
2016-05-12$33.43$33.73$33.17$33.611,263,400—————
2016-05-11$33.52$33.63$33.02$33.361,728,900—————
2016-05-10$33.59$33.80$33.35$33.651,877,400—————
2016-05-09$33.02$33.62$32.52$33.584,039,000—————
2016-05-06$32.80$33.08$32.48$33.043,036,100—————
2016-05-05$33.18$33.18$32.63$32.872,328,100—————
2016-05-04$32.65$33.28$32.48$33.203,011,600—————
2016-05-03$33.11$33.32$32.62$32.783,192,000—————
2016-05-02$32.95$33.30$32.67$33.103,536,900—————
2016-04-29$32.63$32.91$32.29$32.7912,823,000—————
2016-04-28$32.25$32.57$31.93$32.575,749,500—————
2016-04-27$32.29$32.52$32.07$32.342,461,000—————
2016-04-26$32.33$32.93$32.05$32.203,428,300—————
2016-04-25$32.04$32.24$31.84$32.202,003,000—————
2016-04-22$32.06$32.43$31.83$31.872,800,200—————
2016-04-21$32.83$33.01$31.71$32.063,447,500—————
2016-04-20$33.48$33.52$32.61$32.635,095,400—————
2016-04-19$33.25$33.61$32.65$33.561,990,800—————
2016-04-18$32.87$33.22$32.74$33.182,298,800—————
2016-04-15$33.01$33.31$32.90$33.011,662,600—————
2016-04-14$33.26$33.43$32.58$32.943,693,300—————
2016-04-13$32.71$33.33$32.71$33.222,675,300—————
2016-04-12$32.24$32.71$31.82$32.603,787,300—————
2016-04-11$31.81$32.23$31.43$32.142,461,600—————
2016-04-08$31.59$31.99$31.52$31.632,895,400—————
2016-04-07$31.42$31.57$31.22$31.541,943,100—————
2016-04-06$31.56$31.75$31.29$31.622,064,300—————
2016-04-05$31.45$31.69$31.20$31.492,689,400—————
2016-04-04$31.54$31.89$31.43$31.562,686,500—————
2016-04-01$31.50$31.84$31.30$31.5414,322,700—————
2016-03-31$31.04$31.44$30.73$30.921,610,300—————
2016-03-30$30.53$31.56$30.53$31.131,861,300—————
2016-03-29$29.00$30.53$28.73$30.281,971,400—————
2016-03-28$29.80$30.30$29.60$29.91813,800—————
2016-03-24$29.43$29.79$29.15$29.76734,900—————
2016-03-23$29.80$29.92$29.32$29.69500,400—————
2016-03-22$29.66$29.87$29.52$29.85475,300—————
2016-03-21$29.57$29.76$29.52$29.74577,300—————
2016-03-18$29.71$29.89$29.26$29.531,264,400—————
2016-03-17$29.42$29.93$29.10$29.65631,600—————
2016-03-16$28.57$29.39$28.42$29.361,117,000—————
2016-03-15$28.75$28.75$28.32$28.62481,900—————
2016-03-14$28.78$29.00$28.65$28.77573,300—————
2016-03-11$28.44$28.86$28.44$28.85516,800—————
2016-03-10$28.75$28.91$27.99$28.33387,200—————
2016-03-09$28.50$28.77$28.06$28.64438,900—————
2016-03-08$28.52$28.65$28.27$28.471,091,800—————
2016-03-07$28.21$28.90$28.12$28.68914,500—————
2016-03-04$28.08$28.38$27.83$28.301,317,900—————
2016-03-03$26.65$28.02$26.63$28.001,606,100—————
2016-03-02$26.69$26.90$26.31$26.68532,600—————
2016-03-01$26.27$26.95$26.17$26.68912,000—————
2016-02-29$25.52$26.44$25.52$26.191,353,500—————
2016-02-26$25.43$25.79$25.08$25.46789,600—————
2016-02-25$25.21$26.09$25.07$25.35724,200—————
2016-02-24$25.02$25.82$24.69$25.10722,400—————
2016-02-23$25.42$25.63$25.05$25.18984,800—————
2016-02-22$25.54$25.99$25.46$25.541,190,200—————
2016-02-19$25.49$25.80$25.31$25.43846,200—————
2016-02-18$25.77$26.03$24.95$25.631,897,400———$0.56—
2016-02-17$26.05$26.66$25.77$26.251,171,200—————
2016-02-16$25.77$26.12$25.51$26.01538,200—————
2016-02-12$26.03$26.44$25.49$25.60568,300—————
2016-02-11$25.85$26.05$25.64$25.85694,700—————
2016-02-10$26.29$26.69$26.07$26.22568,300—————
2016-02-09$25.95$26.31$25.71$26.191,013,500—————
2016-02-08$26.69$26.89$25.51$26.09813,600—————
2016-02-05$27.44$27.44$26.62$26.881,429,700—————
2016-02-04$26.14$27.56$25.73$27.291,470,000—————
2016-02-03$26.69$27.15$25.86$26.26684,400—————
2016-02-02$26.50$26.73$26.22$26.57855,300—————
2016-02-01$25.99$26.90$25.62$26.60709,900—————
2016-01-29$25.26$26.10$25.26$26.08799,100—————
2016-01-28$26.13$26.13$25.19$25.25736,700—————
2016-01-27$25.72$25.72$25.11$25.28581,600—————
2016-01-26$25.14$25.74$25.13$25.73392,600—————
2016-01-25$25.44$25.66$25.08$25.08828,600—————
2016-01-22$25.12$26.48$25.07$25.501,195,900—————
2016-01-21$25.01$25.77$24.58$24.82745,800—————
2016-01-20$26.05$26.05$24.21$24.961,300,500—————
2016-01-19$26.10$27.96$26.00$26.26764,800—————
2016-01-15$25.58$26.03$25.06$26.01958,400—————
2016-01-14$25.56$26.21$25.20$25.93744,100—————
2016-01-13$26.10$26.33$25.51$25.54726,400—————
2016-01-12$26.71$26.85$25.69$26.091,030,400—————
2016-01-11$26.80$27.14$26.54$26.55907,600—————
2016-01-08$27.24$27.43$26.71$26.75792,500—————
2016-01-07$27.48$27.58$27.14$27.16429,000—————
2016-01-06$27.92$28.20$27.59$27.701,005,400—————
2016-01-05$27.70$28.30$27.47$28.151,199,000—————
2016-01-04$27.52$27.65$27.06$27.641,122,900—————
2015-12-31$27.63$28.04$27.43$27.80678,300—————
2015-12-30$28.20$28.42$27.74$27.77810,000—————
2015-12-29$27.93$28.48$27.87$28.31831,900—————
2015-12-28$28.00$28.00$27.46$27.93636,700—————
2015-12-24$28.07$28.11$27.85$28.01235,700—————
2015-12-23$27.95$28.14$27.80$28.11570,700—————
2015-12-22$27.54$28.03$27.54$27.83847,000—————
2015-12-21$27.41$27.86$27.37$27.67950,800—————
2015-12-18$27.61$27.86$26.98$27.281,738,200—————
2015-12-17$27.11$27.68$27.01$27.592,598,200—————
2015-12-16$26.25$27.06$26.17$27.001,355,200—————
2015-12-15$25.79$26.38$25.79$26.081,297,300—————
2015-12-14$26.92$27.16$25.82$25.901,210,600—————
2015-12-11$27.15$27.44$26.82$27.041,210,400—————
2015-12-10$27.17$27.40$27.17$27.25628,100—————
2015-12-09$27.04$27.51$26.80$27.23571,900—————
2015-12-08$27.06$27.46$27.06$27.15695,300—————
2015-12-07$27.17$27.34$26.84$27.151,427,000—————
2015-12-04$27.15$27.52$27.15$27.37651,400—————
2015-12-03$27.48$27.72$27.08$27.32799,200—————
2015-12-02$27.45$27.69$27.26$27.441,009,400—————
2015-12-01$27.19$27.62$27.19$27.51575,900—————
2015-11-30$27.35$27.55$27.14$27.191,230,400—————
2015-11-27$27.03$27.30$27.01$27.23205,000———$0.55—
2015-11-25$27.41$27.84$27.39$27.63354,800—————
2015-11-24$27.26$27.49$27.11$27.37303,100—————
2015-11-23$27.46$27.76$27.33$27.40431,800—————
2015-11-20$27.55$27.77$27.31$27.43359,900—————
2015-11-19$27.82$27.99$27.49$27.49471,800—————
2015-11-18$27.66$27.83$27.33$27.81705,200—————
2015-11-17$27.58$27.84$27.43$27.611,003,600—————
2015-11-16$27.64$27.82$27.42$27.59744,800—————
2015-11-13$27.88$28.02$27.52$27.67536,800—————
2015-11-12$28.01$28.14$27.81$27.91600,500—————
2015-11-11$28.33$28.61$28.10$28.13590,300—————
2015-11-10$28.77$29.00$28.25$28.31478,000—————
2015-11-09$28.95$29.01$28.46$28.751,262,300—————
2015-11-06$29.20$29.22$28.84$29.02727,200—————
2015-11-05$29.27$29.49$29.04$29.35400,500—————
2015-11-04$29.37$29.38$29.10$29.23625,700—————
2015-11-03$29.48$29.49$29.23$29.41468,600—————
2015-11-02$29.26$29.67$29.10$29.55738,600—————
2015-10-30$28.75$29.24$28.29$29.171,062,100—————
2015-10-29$29.60$29.65$28.68$28.841,498,000—————
2015-10-28$29.85$30.27$29.51$29.99529,500—————
2015-10-27$29.87$29.92$29.65$29.83413,400—————
2015-10-26$30.24$30.31$29.87$29.95357,300—————
2015-10-23$30.20$30.38$29.93$30.17456,100—————
2015-10-22$30.11$30.53$29.84$30.09618,100—————
2015-10-21$30.50$30.72$29.88$30.00640,400—————
2015-10-20$30.08$30.56$29.85$30.44715,900—————
2015-10-19$30.14$30.28$29.89$30.06615,300—————
2015-10-16$30.94$31.02$30.10$30.321,030,400—————
2015-10-15$30.50$31.00$30.19$30.95436,900—————
2015-10-14$30.58$30.68$30.25$30.37288,800—————
2015-10-13$30.71$30.79$30.39$30.56344,100—————
2015-10-12$31.00$31.15$30.64$30.92366,500—————
2015-10-09$30.91$31.00$30.50$30.98302,200—————
2015-10-08$30.21$30.95$30.07$30.79464,500—————
2015-10-07$30.50$30.70$29.78$30.31773,200—————
2015-10-06$30.89$30.89$29.54$30.46814,500—————
2015-10-05$30.25$30.92$30.10$30.80909,600—————
2015-10-02$29.81$30.13$29.63$30.09390,000—————
2015-10-01$29.72$29.91$29.41$29.91617,900—————
2015-09-30$28.91$29.82$28.82$29.70727,400—————
2015-09-29$29.22$29.22$28.50$28.681,113,600—————
2015-09-28$30.38$30.39$29.12$29.16596,800—————
2015-09-25$30.38$30.59$30.03$30.45396,000—————
2015-09-24$29.94$30.16$29.67$30.08681,700—————
2015-09-23$30.38$30.62$29.95$30.04374,600—————
2015-09-22$31.04$31.16$30.19$30.311,034,800—————
2015-09-21$31.47$31.55$31.18$31.29453,700—————
2015-09-18$31.20$31.48$31.02$31.431,347,900—————
2015-09-17$31.20$31.70$31.05$31.33663,500—————
2015-09-16$30.91$31.44$30.66$31.21810,600—————
2015-09-15$30.38$31.02$30.14$30.93636,300—————
2015-09-14$30.13$30.37$29.91$30.35394,800—————
2015-09-11$29.60$30.03$29.60$30.01479,500—————
2015-09-10$29.79$29.98$29.53$29.66496,800———$0.55—
2015-09-09$31.00$31.00$30.30$30.33496,200—————
2015-09-08$30.81$30.93$30.41$30.82477,000—————
2015-09-04$30.98$30.98$30.33$30.61579,900—————
2015-09-03$30.73$31.05$30.67$30.96411,900—————
2015-09-02$30.70$31.00$30.53$30.82570,200—————
2015-09-01$30.68$31.08$30.23$30.53961,800—————
2015-08-31$31.47$31.61$30.90$30.94544,200—————
2015-08-28$31.34$31.68$31.25$31.58564,100—————
2015-08-27$31.50$31.65$30.92$31.40840,900—————
2015-08-26$31.11$31.42$30.75$31.391,059,800—————
2015-08-25$31.27$31.49$30.58$30.87978,300—————
2015-08-24$30.82$31.30$29.95$30.671,402,300—————
2015-08-21$32.02$32.30$31.63$31.631,007,100—————
2015-08-20$33.14$33.15$32.46$32.47703,300—————
2015-08-19$33.63$33.63$33.18$33.31776,500—————
2015-08-18$33.42$33.77$33.41$33.55472,900—————
2015-08-17$33.08$33.57$32.91$33.53539,000—————
2015-08-14$32.99$33.31$32.70$33.18391,000—————
2015-08-13$33.11$33.11$32.53$32.97385,200—————
2015-08-12$32.93$33.18$32.51$33.02486,200—————
2015-08-11$32.75$33.24$32.45$33.151,332,000—————
2015-08-10$32.96$33.21$32.63$32.74442,000—————
2015-08-07$32.87$33.23$32.69$32.95392,700—————
2015-08-06$33.30$33.30$32.60$33.07585,800—————
2015-08-05$33.33$33.43$33.07$33.16544,400—————
2015-08-04$33.26$33.45$32.99$33.19548,800—————
2015-08-03$32.99$33.24$32.78$33.18730,100—————
2015-07-31$33.42$33.44$32.49$32.75916,500—————
2015-07-30$33.50$33.99$32.47$33.351,771,100—————
2015-07-29$33.44$33.77$33.14$33.151,513,400—————
2015-07-28$33.63$33.82$33.38$33.47836,500—————
2015-07-27$32.42$33.81$32.37$33.55794,500—————
2015-07-24$34.34$34.50$33.74$33.84433,500—————
2015-07-23$34.79$35.02$33.94$34.231,315,600—————
2015-07-22$35.00$35.26$34.44$34.86921,100—————
2015-07-21$36.12$36.16$35.03$35.162,276,100—————
2015-07-20$35.09$35.11$34.75$34.77262,400—————
2015-07-17$35.11$35.25$34.73$34.86358,800—————
2015-07-16$34.93$35.22$34.86$35.18616,700—————
2015-07-15$35.01$35.14$34.67$34.82430,400—————
2015-07-14$34.97$35.28$34.85$35.00532,000—————
2015-07-13$35.87$36.07$35.03$35.06653,500—————
2015-07-10$35.24$35.57$35.00$35.49916,900—————
2015-07-09$35.10$35.57$34.79$35.03525,400—————
2015-07-08$35.47$35.76$34.84$35.111,192,500—————
2015-07-07$36.25$36.25$35.06$35.721,736,800—————
2015-07-06$36.31$36.78$36.26$36.67332,800—————
2015-07-02$36.73$36.83$36.32$36.65528,100—————
2015-07-01$36.94$37.23$36.60$36.76765,000—————
2015-06-30$36.67$37.03$36.45$36.66626,000—————
2015-06-29$37.25$37.32$36.44$36.50473,600—————
2015-06-26$37.58$37.60$37.01$37.35731,900—————
2015-06-25$37.38$37.54$37.21$37.40292,900—————
2015-06-24$37.41$37.59$37.25$37.39355,600—————
2015-06-23$37.63$37.71$37.20$37.47435,100—————
2015-06-22$38.28$38.28$37.47$37.53584,500—————
2015-06-19$37.55$38.30$37.17$38.183,383,300—————
2015-06-18$37.27$37.55$37.14$37.39534,000—————
2015-06-17$36.65$37.09$36.45$37.08543,700—————
2015-06-16$36.87$37.07$36.51$36.57441,100—————
2015-06-15$36.79$37.05$36.47$36.90394,000—————
2015-06-12$36.47$36.96$36.33$36.84402,900—————
2015-06-11$36.50$36.50$36.06$36.48534,800—————
2015-06-10$35.78$36.53$35.50$36.36656,600—————
2015-06-09$35.77$35.98$35.52$35.61467,100———$0.55—
2015-06-08$36.54$36.60$36.18$36.36481,100—————
2015-06-05$36.45$37.35$36.41$36.55814,700—————
2015-06-04$36.50$37.17$36.48$36.48374,700—————
2015-06-03$37.02$37.06$36.50$36.62321,500—————
2015-06-02$36.71$37.02$36.58$36.95833,000—————
2015-06-01$36.74$37.03$36.51$36.80377,600—————
2015-05-29$37.18$37.18$36.52$36.60486,300—————
2015-05-28$37.28$37.28$36.76$37.14287,100—————
2015-05-27$36.61$37.34$36.21$37.24471,600—————
2015-05-26$36.87$36.96$36.50$36.68363,300—————
2015-05-22$37.02$37.30$36.82$37.08451,600—————
2015-05-21$36.98$37.15$36.72$37.14349,900—————
2015-05-20$37.17$37.17$36.58$36.85239,900—————
2015-05-19$37.19$37.41$36.95$37.17338,100—————
2015-05-18$36.96$37.05$36.61$37.02484,000—————
2015-05-15$36.84$37.24$36.59$37.01327,300—————
2015-05-14$36.45$36.81$36.45$36.73194,600—————
2015-05-13$36.56$36.73$36.38$36.43249,800—————
2015-05-12$36.24$36.57$35.78$36.43253,800—————
2015-05-11$36.17$36.63$36.17$36.33362,100—————
2015-05-08$36.76$36.95$36.31$36.34409,400—————
2015-05-07$36.24$36.64$36.02$36.49641,500—————
2015-05-06$36.56$36.75$36.24$36.361,098,900—————
2015-05-05$36.50$36.69$36.00$36.39828,800—————
2015-05-04$36.33$37.22$36.28$36.68805,900—————
2015-05-01$35.70$36.01$35.61$35.69553,100—————
2015-04-30$36.21$36.35$35.69$35.70488,000—————
2015-04-29$35.88$36.27$35.78$36.22361,200—————
2015-04-28$36.10$36.38$36.06$36.24239,100—————
2015-04-27$36.65$36.68$36.02$36.17318,400—————
2015-04-24$36.58$36.77$36.25$36.59489,200—————
2015-04-23$36.37$36.72$36.30$36.50536,000—————
2015-04-22$36.35$36.51$36.30$36.50340,800—————
2015-04-21$36.63$36.68$36.32$36.37815,000—————
2015-04-20$36.60$36.60$36.28$36.45378,200—————
2015-04-17$36.61$36.66$36.10$36.49568,800—————
2015-04-16$36.52$36.61$35.95$36.60427,900—————
2015-04-15$36.52$37.10$35.71$36.461,043,400—————
2015-04-14$37.03$37.63$36.26$36.351,291,500—————
2015-04-13$36.74$36.94$36.54$36.88378,700—————
2015-04-10$36.64$37.18$36.56$36.70416,300—————
2015-04-09$36.85$36.95$36.38$36.42480,400—————
2015-04-08$36.73$36.90$36.44$36.75469,300—————
2015-04-07$37.57$37.57$36.76$36.81350,100—————
2015-04-06$37.25$37.63$36.95$37.45484,800—————
2015-04-02$37.18$37.49$37.00$37.25287,400—————
2015-04-01$36.96$37.20$36.62$37.10410,200—————
2015-03-31$37.00$37.06$36.64$36.87326,800—————
2015-03-30$36.95$37.31$36.58$37.00646,200—————
2015-03-27$36.86$36.98$36.39$36.95808,600—————
2015-03-26$37.03$37.20$36.56$36.79429,400—————
2015-03-25$37.13$37.31$36.84$37.15516,600—————
2015-03-24$37.49$37.64$36.98$37.00569,400—————
2015-03-23$37.50$37.85$37.38$37.47810,800—————
2015-03-20$36.87$37.68$36.48$37.65948,400—————
2015-03-19$36.55$36.99$36.44$36.71565,500—————
2015-03-18$36.86$36.88$36.24$36.58677,900—————
2015-03-17$35.87$36.53$35.54$36.42634,400—————
2015-03-16$36.13$36.14$35.77$36.06565,100—————
2015-03-13$35.89$36.51$35.44$36.01678,700—————
2015-03-12$37.01$37.14$36.69$36.78591,900—————
2015-03-11$36.53$36.79$36.10$36.621,117,300—————
2015-03-10$36.25$36.96$35.81$36.451,504,100—————
2015-03-09$34.50$36.55$34.12$36.433,479,300—————
2015-03-06$32.84$32.99$32.05$32.37806,100———$0.55—
2015-03-05$33.69$33.82$33.49$33.54705,000—————
2015-03-04$33.77$33.97$33.48$33.61443,600—————
2015-03-03$33.73$33.93$33.50$33.76720,200—————
2015-03-02$33.94$34.33$33.63$33.79321,100—————
2015-02-27$33.38$33.93$33.34$33.85885,100—————
2015-02-26$33.70$33.73$33.52$33.57473,300—————
2015-02-25$33.96$34.11$33.61$33.77559,600—————
2015-02-24$33.99$33.99$33.51$33.85427,800—————
2015-02-23$33.88$33.95$33.49$33.91380,100—————
2015-02-20$33.60$33.86$33.51$33.79389,300—————
2015-02-19$33.80$33.80$33.48$33.61364,300—————
2015-02-18$33.58$34.03$33.33$33.87411,900—————
2015-02-17$33.52$33.71$33.30$33.50259,400—————
2015-02-13$34.17$34.35$33.53$33.57347,200—————
2015-02-12$34.00$34.35$33.89$34.13517,100—————
2015-02-11$33.53$33.87$33.35$33.85322,000—————
2015-02-10$33.56$33.66$33.13$33.56406,600—————
2015-02-09$33.48$33.86$33.34$33.50699,400—————
2015-02-06$33.76$33.76$33.26$33.46683,000—————
2015-02-05$33.70$33.93$33.55$33.60658,100—————
2015-02-04$33.78$34.05$33.41$33.57846,800—————
2015-02-03$32.84$34.00$32.57$33.741,635,200—————
2015-02-02$32.75$33.00$32.36$32.95628,000—————
2015-01-30$32.42$33.19$32.28$32.63426,100—————
2015-01-29$32.92$33.00$32.57$32.99702,800—————
2015-01-28$33.13$33.24$32.69$32.80770,100—————
2015-01-27$32.19$33.06$32.04$32.97847,000—————
2015-01-26$32.59$32.78$32.47$32.651,351,500—————
2015-01-23$32.45$32.57$32.05$32.472,672,900—————
2015-01-22$32.22$32.48$32.08$32.44798,500—————
2015-01-21$32.00$32.37$31.84$32.02531,700—————
2015-01-20$32.31$32.35$31.70$31.92436,900—————
2015-01-16$32.04$32.44$31.81$32.211,376,400—————
2015-01-15$31.69$32.21$31.59$31.942,623,800—————
2015-01-14$31.35$31.72$31.14$31.68602,300—————
2015-01-13$31.16$31.50$31.10$31.43406,300—————
2015-01-12$31.11$31.35$30.80$31.23458,000—————
2015-01-09$30.30$31.36$30.30$31.191,142,000—————
2015-01-08$29.33$29.86$29.25$29.511,446,000—————
2015-01-07$28.69$29.26$28.49$29.21845,400—————
2015-01-06$28.99$29.08$28.27$28.541,244,000—————
2015-01-05$29.58$29.58$28.86$28.971,343,300—————
2015-01-02$29.51$29.72$29.26$29.69480,000—————
2014-12-31$29.48$29.64$29.26$29.34396,200—————
2014-12-30$29.81$29.83$29.32$29.50401,400—————
2014-12-29$29.62$30.06$29.43$29.82362,400—————
2014-12-26$29.64$29.69$29.37$29.62292,700—————
2014-12-24$29.63$29.74$29.47$29.54431,400—————
2014-12-23$29.52$29.75$29.40$29.61330,600—————
2014-12-22$28.99$29.52$28.86$29.50684,100—————
2014-12-19$29.00$29.08$28.75$29.031,648,300—————
2014-12-18$29.00$29.33$28.67$28.94500,900—————
2014-12-17$28.23$28.92$28.16$28.91636,300—————
2014-12-16$28.10$28.35$27.66$28.22805,500—————
2014-12-15$28.68$28.89$28.01$28.16645,800—————
2014-12-12$29.38$29.38$28.79$28.79728,700—————
2014-12-11$29.46$29.71$29.39$29.39366,000—————
2014-12-10$29.59$29.86$29.40$29.53646,000—————
2014-12-09$29.78$30.00$29.51$29.73589,800—————
2014-12-08$30.27$30.55$29.80$30.03728,400—————
2014-12-05$30.14$30.23$29.92$30.22779,800—————
2014-12-04$30.33$30.90$29.89$30.22571,000—————
2014-12-03$30.55$30.74$30.30$30.34462,200—————
2014-12-02$31.12$31.12$30.61$30.68460,200—————
2014-12-01$31.53$31.86$31.04$31.12430,700—————
2014-11-28$30.75$31.91$30.75$31.90595,600———$0.92—
2014-11-26$32.28$32.30$31.70$31.72783,000—————
2014-11-25$32.52$32.58$32.16$32.26615,200—————
2014-11-24$32.06$32.55$31.98$32.43701,100—————
2014-11-21$32.29$32.73$32.28$32.61430,300—————
2014-11-20$32.06$32.37$32.06$32.24517,100—————
2014-11-19$31.97$32.21$31.89$32.08917,900—————
2014-11-18$32.01$32.28$32.00$32.10357,700—————
2014-11-17$31.89$32.08$31.75$32.01502,200—————
2014-11-14$32.02$32.21$31.75$31.97763,100—————
2014-11-13$31.89$32.32$31.78$32.08467,200—————
2014-11-12$31.85$32.10$31.76$31.78906,200—————
2014-11-11$31.67$31.90$31.51$31.85722,800—————
2014-11-10$31.91$32.14$31.68$31.72432,700—————
2014-11-07$31.69$32.16$31.63$31.97680,300—————
2014-11-06$31.63$31.81$31.50$31.63745,100—————
2014-11-05$31.59$31.81$31.40$31.75744,700—————
2014-11-04$31.48$31.60$31.46$31.51813,900—————
2014-11-03$31.17$31.58$31.14$31.41669,900—————
2014-10-31$31.36$31.66$31.04$31.25858,200—————
2014-10-30$31.04$31.19$30.96$31.091,325,500—————
2014-10-29$31.35$31.78$30.98$31.09838,600—————
2014-10-28$32.30$32.30$31.00$31.46666,300—————
2014-10-27$31.89$32.35$31.81$32.34887,200—————
2014-10-24$32.08$32.10$31.75$31.98436,800—————
2014-10-23$31.89$32.46$31.59$32.011,459,500—————
2014-10-22$31.97$32.17$31.51$31.701,173,500—————
2014-10-21$32.12$32.23$31.98$32.01484,800—————
2014-10-20$31.63$32.16$31.41$32.15908,200—————
2014-10-17$31.66$31.97$31.41$31.58718,800—————
2014-10-16$30.65$31.53$30.65$31.45690,800—————
2014-10-15$30.71$31.20$30.50$31.001,215,200—————
2014-10-14$30.25$30.89$30.12$30.83781,200—————
2014-10-13$30.27$30.65$30.03$30.06512,000—————
2014-10-10$29.88$30.50$29.74$30.20594,300—————
2014-10-09$30.21$30.31$29.73$29.941,485,600—————
2014-10-08$30.23$30.44$30.02$30.201,152,400—————
2014-10-07$30.90$30.94$30.16$30.26629,400—————
2014-10-06$30.61$30.99$30.48$30.82377,100—————
2014-10-03$30.54$30.64$30.23$30.601,407,900—————
2014-10-02$30.90$30.98$30.02$30.37987,800—————
2014-10-01$30.87$31.28$30.73$30.941,936,100—————
2014-09-30$31.24$31.24$30.76$30.90808,900—————
2014-09-29$31.14$31.37$30.88$31.20620,300—————
2014-09-26$31.51$31.51$31.10$31.331,277,900—————
2014-09-25$31.42$31.54$31.31$31.39978,800—————
2014-09-24$31.88$32.03$31.47$31.51455,200—————
2014-09-23$31.51$32.02$31.44$31.801,033,400—————
2014-09-22$31.82$31.82$31.12$31.50569,700—————
2014-09-19$31.51$31.83$31.41$31.594,287,200—————
2014-09-18$31.84$31.87$31.35$31.46828,900—————
2014-09-17$31.40$31.75$31.34$31.671,243,900—————
2014-09-16$31.35$31.59$31.19$31.43747,000—————
2014-09-15$31.26$31.79$31.11$31.551,422,500—————
2014-09-12$32.38$32.57$31.42$31.451,564,300—————
2014-09-11$32.70$32.83$32.31$32.40919,200———$0.52—
2014-09-10$34.15$34.22$33.11$33.201,035,800—————
2014-09-09$33.80$34.36$33.80$34.281,030,900—————
2014-09-08$33.50$34.13$33.38$33.893,039,700—————
2014-09-05$33.36$33.49$33.22$33.46689,200—————
2014-09-04$33.27$33.38$33.11$33.34777,400—————
2014-09-03$33.46$33.46$33.13$33.22865,000—————
2014-09-02$33.31$33.49$33.11$33.361,666,800—————
2014-08-29$33.29$33.44$33.11$33.30686,600—————
2014-08-28$33.40$33.49$33.16$33.34446,600—————
2014-08-27$33.75$33.81$33.40$33.461,299,500—————
2014-08-26$33.53$33.70$33.48$33.59175,300—————
2014-08-25$33.46$33.56$33.27$33.51402,900—————
2014-08-22$33.40$33.62$33.12$33.26455,500—————
2014-08-21$33.79$33.96$33.34$33.39627,700—————
2014-08-20$33.58$34.00$33.55$33.68914,100—————
2014-08-19$34.29$34.48$33.95$34.00700,500—————
2014-08-18$34.56$34.64$34.20$34.28625,400—————
2014-08-15$34.19$34.47$34.06$34.44412,700—————
2014-08-14$34.10$34.36$33.91$34.14303,100—————
2014-08-13$33.62$34.06$33.57$34.06324,100—————
2014-08-12$33.36$33.66$33.30$33.52338,300—————
2014-08-11$33.56$33.56$33.07$33.33339,700—————
2014-08-08$33.42$33.42$32.80$33.20520,400—————
2014-08-07$33.31$33.90$33.15$33.27540,700—————
2014-08-06$33.61$33.63$33.02$33.26461,600—————
2014-08-05$34.23$34.45$33.51$33.64750,000—————
2014-08-04$34.27$34.31$33.77$34.23438,700—————
2014-08-01$33.70$34.15$33.68$33.781,568,700—————
2014-07-31$34.00$34.29$33.44$33.671,328,400—————
2014-07-30$34.58$35.02$33.98$34.091,120,200—————
2014-07-29$35.50$35.52$34.32$34.451,122,800—————
2014-07-28$35.45$35.50$34.61$34.651,302,400—————
2014-07-25$35.02$35.09$34.80$34.86507,800—————
2014-07-24$36.00$36.25$34.99$35.06511,200—————
2014-07-23$35.90$35.91$35.40$35.84499,800—————
2014-07-22$35.15$35.93$34.78$35.883,417,800—————
2014-07-21$35.00$35.15$34.92$34.99451,700—————
2014-07-18$35.13$35.28$35.00$35.10385,400—————
2014-07-17$35.00$35.18$34.90$34.98647,700—————
2014-07-16$34.89$35.11$34.58$34.98854,000—————
2014-07-15$34.86$35.05$34.52$34.80711,200—————
2014-07-14$35.67$35.75$34.65$34.79803,800—————
2014-07-11$35.06$35.68$34.79$35.611,401,400—————
2014-07-10$35.30$35.99$35.20$35.73545,200—————
2014-07-09$35.70$35.91$35.22$35.59856,300—————
2014-07-08$35.38$35.70$35.18$35.56491,900—————
2014-07-07$35.44$35.69$35.20$35.49567,700—————
2014-07-03$35.83$36.03$35.27$35.56398,700—————
2014-07-02$36.00$36.44$35.56$35.721,890,400—————
2014-07-01$34.15$35.03$33.94$34.902,256,300—————
2014-06-30$33.38$34.45$33.01$33.972,123,400—————
2014-06-27$33.08$33.31$32.69$33.231,673,600—————
2014-06-26$33.14$33.31$32.82$33.03495,200—————
2014-06-25$33.14$33.36$33.12$33.24631,900—————
2014-06-24$33.09$33.25$33.09$33.22911,000—————
2014-06-23$33.09$33.20$32.81$33.08848,000—————
2014-06-20$32.95$33.23$32.83$33.211,101,800—————
2014-06-19$32.31$32.95$32.24$32.95837,900—————
2014-06-18$32.62$32.63$32.18$32.411,590,700—————
2014-06-17$32.82$33.21$32.50$32.51615,800—————
2014-06-16$33.00$33.30$32.55$32.95758,600—————
2014-06-13$32.94$33.09$32.75$33.00326,200—————
2014-06-12$33.00$33.19$32.70$32.94799,000—————
2014-06-11$33.23$33.48$32.92$33.04503,400—————
2014-06-10$33.63$33.73$33.02$33.181,149,500———$0.52—
2014-06-09$34.32$34.43$33.99$34.041,208,000—————
2014-06-06$33.81$34.43$33.77$34.421,477,700—————
2014-06-05$33.87$34.33$33.82$33.902,342,100—————
2014-06-04$33.45$34.08$33.45$33.852,215,500—————
2014-06-03$33.50$33.72$33.20$33.53634,500—————
2014-06-02$33.66$33.94$33.37$33.60880,800—————
2014-05-30$33.82$33.91$33.29$33.561,252,200—————
2014-05-29$34.08$34.17$33.78$33.841,426,100—————
2014-05-28$34.23$34.58$34.06$34.11894,900—————
2014-05-27$34.04$34.29$34.00$34.17665,700—————
2014-05-23$34.01$34.36$33.87$34.05526,500—————
2014-05-22$34.00$34.20$33.80$33.89503,600—————
2014-05-21$34.15$34.27$33.87$33.991,251,800—————
2014-05-20$34.51$34.51$33.91$34.07891,200—————
2014-05-19$34.72$34.85$34.30$34.421,024,200—————
2014-05-16$34.56$34.92$34.35$34.89599,200—————
2014-05-15$34.69$35.08$34.13$34.55891,900—————
2014-05-14$35.36$36.00$34.78$34.841,909,600—————
2014-05-13$35.64$35.84$34.90$34.974,382,900—————
2014-05-12$35.47$36.01$35.36$35.50603,600—————
2014-05-09$35.76$36.02$35.47$35.81288,000—————
2014-05-08$35.83$36.13$35.44$35.85436,800—————
2014-05-07$35.83$36.00$35.41$36.00328,400—————
2014-05-06$35.87$36.00$35.56$35.61293,600—————
2014-05-05$35.80$36.00$35.31$35.99619,000—————
2014-05-02$36.32$36.71$35.89$36.00667,800—————
2014-05-01$36.85$36.85$36.16$36.44865,700—————
2014-04-30$35.58$37.02$35.58$36.75870,400—————
2014-04-29$36.41$36.82$36.27$36.67393,300—————
2014-04-28$36.05$36.70$35.82$36.36502,500—————
2014-04-25$37.01$37.35$35.99$36.08785,900—————
2014-04-24$36.57$37.66$36.52$37.141,642,000—————
2014-04-23$38.23$38.23$37.40$37.60337,000—————
2014-04-22$37.88$38.50$37.88$38.33913,800—————
2014-04-21$37.72$37.87$37.39$37.701,149,100—————
2014-04-17$36.32$37.57$36.32$37.52650,600—————
2014-04-16$35.73$36.79$35.73$36.501,041,800—————
2014-04-15$35.97$36.19$35.37$35.79639,900—————
2014-04-14$35.88$36.27$35.61$36.00359,500—————
2014-04-11$35.50$35.86$35.22$35.55411,200—————
2014-04-10$36.23$36.56$35.34$35.55912,100—————
2014-04-09$35.93$36.35$35.75$36.00439,700—————
2014-04-08$35.89$36.20$35.57$35.75519,200—————
2014-04-07$36.38$36.66$35.71$35.791,020,700—————
2014-04-04$37.25$37.25$36.26$36.451,244,900—————
2014-04-03$37.11$37.45$36.97$37.19485,000—————
2014-04-02$37.37$37.49$37.09$37.21560,700—————
2014-04-01$36.40$37.50$36.40$37.501,170,700—————
2014-03-31$36.54$36.75$36.31$36.46435,100—————
2014-03-28$36.65$37.06$36.12$36.18429,700—————
2014-03-27$36.00$36.87$35.89$36.40599,800—————
2014-03-26$36.45$37.24$36.10$36.121,062,100—————
2014-03-25$36.32$36.75$36.16$36.58539,800—————
2014-03-24$36.22$36.36$35.88$36.03679,200—————
2014-03-21$36.23$36.59$35.91$36.241,275,600—————
2014-03-20$36.16$36.34$35.92$36.25289,100—————
2014-03-19$36.58$36.96$36.16$36.241,419,100—————
2014-03-18$36.74$36.87$36.47$36.65657,900—————
2014-03-17$37.24$37.58$36.70$36.84480,000—————
2014-03-14$37.08$38.31$36.88$37.331,007,600—————
2014-03-13$37.28$37.48$36.81$36.97262,500—————
2014-03-12$36.31$37.59$36.21$37.47470,500—————
2014-03-11$37.26$38.19$37.09$37.21749,400—————
2014-03-10$38.51$39.02$37.59$37.82794,000—————
2014-03-07$39.00$39.09$38.30$38.731,003,000—————
2014-03-06$38.50$38.75$37.91$38.53658,600—————
2014-03-05$38.12$38.59$37.56$38.24762,500———$0.52—
2014-03-04$38.12$38.79$37.91$38.751,034,600—————
2014-03-03$38.08$38.33$37.50$37.941,669,900—————
2014-02-28$37.89$38.34$37.42$38.0814,792,700—————
2014-02-27$37.50$38.23$37.10$37.891,921,100—————
2014-02-26$37.58$38.02$36.71$37.462,144,700—————
2014-02-25$37.61$38.00$37.49$38.001,367,500—————
2014-02-24$38.00$38.26$37.45$37.771,725,200—————
2014-02-21$38.66$39.18$37.88$38.231,712,300—————
2014-02-20$37.60$38.90$36.64$38.661,324,700—————
2014-02-19$38.17$38.86$37.95$38.242,121,600—————
2014-02-18$38.34$38.49$37.80$38.441,691,900—————
2014-02-14$38.85$38.85$37.97$38.351,446,300—————
2014-02-13$38.20$39.19$38.00$38.843,226,400—————
2014-02-12$37.64$37.85$37.36$37.83706,300—————
2014-02-11$36.90$37.90$36.80$37.501,319,300—————
2014-02-10$36.87$37.20$36.60$37.08668,900—————
2014-02-07$36.36$37.09$35.86$36.69837,800—————
2014-02-06$34.63$36.10$34.60$35.971,302,700—————
2014-02-05$34.34$34.88$34.00$34.52768,900—————
2014-02-04$33.87$34.61$33.75$34.48622,300—————
2014-02-03$34.47$35.07$33.76$33.981,163,100—————
2014-01-31$34.62$35.19$33.98$34.702,004,200—————
2014-01-30$34.68$35.11$34.42$34.60756,200—————
2014-01-29$34.46$34.92$33.85$34.201,049,200—————
2014-01-28$33.56$34.90$33.56$34.87715,000—————
2014-01-27$34.81$35.53$34.16$34.38675,900—————
2014-01-24$35.00$35.39$34.67$34.72675,800—————
2014-01-23$35.65$35.85$35.38$35.45470,300—————
2014-01-22$35.70$36.25$35.70$35.80471,700—————
2014-01-21$35.91$36.43$35.91$36.32376,200—————
2014-01-17$35.96$36.62$35.95$36.31582,600—————
2014-01-16$36.84$37.46$36.29$36.51809,200—————
2014-01-15$37.10$37.84$36.93$37.072,119,200—————
2014-01-14$37.12$37.47$36.93$37.231,381,100—————
2014-01-13$37.72$38.04$37.23$37.241,506,000—————
2014-01-10$38.33$38.38$37.64$37.861,620,100—————
2014-01-09$37.50$38.48$37.30$37.753,433,000———$11.84—
2014-01-08$48.41$49.08$47.50$48.703,430,300—————
2014-01-07$49.30$50.98$48.67$49.021,698,700—————
2014-01-06$50.19$50.50$49.00$49.211,468,800—————
2014-01-03$50.30$50.70$49.93$50.26541,100—————
2014-01-02$50.65$51.57$50.34$50.43855,800—————
2013-12-31$50.75$51.26$50.53$50.81285,000—————
2013-12-30$49.39$50.60$48.51$50.48286,400—————
2013-12-27$50.41$50.49$49.26$49.73273,500—————
2013-12-26$50.61$50.61$50.05$50.24164,400—————
2013-12-24$49.82$50.48$49.54$50.34192,000—————
2013-12-23$49.80$50.00$49.39$49.91250,300—————
2013-12-20$49.45$50.00$48.96$49.821,087,700—————
2013-12-19$49.48$49.69$48.98$49.27342,500—————
2013-12-18$50.00$50.00$48.84$49.432,424,100—————
2013-12-17$49.56$50.50$49.56$49.62530,800—————
2013-12-16$49.57$50.41$49.39$50.35313,800—————
2013-12-13$50.50$50.50$49.71$50.06413,100—————
2013-12-12$51.00$51.33$50.07$50.16988,700—————
2013-12-11$50.00$51.94$49.40$50.82901,400—————
2013-12-10$49.39$50.34$49.13$50.04658,400—————
2013-12-09$48.23$49.95$47.15$49.741,703,500—————
2013-12-06$46.68$47.39$46.37$47.26617,500—————
2013-12-05$46.28$47.09$45.96$46.49535,000—————
2013-12-04$46.45$46.85$46.01$46.43256,600—————
2013-12-03$46.58$46.71$45.84$46.36424,700—————
2013-12-02$46.74$47.11$45.61$47.04524,700—————
2013-11-29$46.50$47.05$45.94$46.12295,900—————
2013-11-27$46.21$46.89$46.09$46.68240,400—————
2013-11-26$46.15$46.42$45.62$46.30315,100—————
2013-11-25$45.31$46.12$44.86$45.941,007,600—————
2013-11-22$45.71$46.15$45.06$46.12872,300—————
2013-11-21$44.92$44.93$44.29$44.66774,200—————
2013-11-20$45.00$45.00$44.27$44.601,241,600—————
2013-11-19$44.51$45.04$44.28$44.521,106,000—————
2013-11-18$45.20$45.49$44.84$45.07431,600—————
2013-11-15$45.03$45.40$44.94$45.20625,300—————
2013-11-14$44.49$45.45$44.49$44.951,097,400—————
2013-11-13$44.34$45.12$44.34$44.90881,600—————
2013-11-12$46.75$46.95$45.37$45.421,063,600—————
2013-11-11$45.75$46.48$45.25$45.811,224,200—————
2013-11-08$45.40$45.80$44.72$45.492,594,100—————
2013-11-07$47.90$47.90$45.26$45.811,110,300—————
2013-11-06$46.50$47.18$45.91$46.901,583,800—————
2013-11-05$53.50$53.50$46.26$46.521,145,500—————
2013-11-04$45.80$47.20$45.67$46.801,771,700—————

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.