Hilton Grand Vacations Inc HGV

+38.4%vs Day 1

Spinoff of Hilton Worldwide Holdings Inc (HLT) · Classic Spinoff · Spun Jan 4, 2017

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJanuary 4, 2017
Days since spinoff3554 days · 3551 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJanuary 4, 2019
ParentHilton Worldwide Holdings Inc (HLT)
Day-1 reaction
Day 1 open$25.35
Day 1 return (open→close)+2.0%
Day 1 price (close)$25.85
Day 1 range$25.00 – $27.93 +11.7% spread
Day 1 low held?Breached after 1 session to -66.9% below
Price levels
Post-spin low (closing)$10.53 on Mar 18, 2020 · 1169 days post-spin
Current price (Sep 25, 2026)$35.77
Returns
Return vs Day 1 (close)+38.4%
— range by day 1 entry theoretical bounds+28.1%  to  +43.1%
Return vs post-spin low+239.7%
First-quarter return (≈90d)+16.7%
1-year return+62.4%
3-year return+34.4%
5-year return+108.7%
Annualized return (CAGR)+3.4%
Versus benchmarks
S&P 500 over same window+300.0%
Annualized excess vs S&P-11.9%
Risk & recovery
Max drawdown-77.7%
Days to recover Day 12 days
Shares & ownership
Shares outstanding Jun 30, 202678,017,947
Diluted average shares the EPS denominator80,900,000
Free float47,726,511 61% of shares outstanding
Held by institutions108% insiders 2.1%
Share count trend Jun 2025 → Jun 2026-12.8% net buyback
Volume & liquidity
Traded per day 20-session median$39M
Normal volume baseline498,950 shares · now 1.94x
Day 1 volume21.7x normal · first week 9.8x
Decayhalf in 3 sessions · normal by 17

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

Price History

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

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$35.20$35.87$34.83$35.77759,90047,726,5110.97%$2.79B——
2026-09-24$35.38$35.90$34.61$35.08743,40047,726,5110.95%$2.74B——
2026-09-23$35.47$36.45$35.05$35.601,207,20047,726,5111.55%$2.78B——
2026-09-22$36.64$37.26$35.06$35.571,391,50047,726,5111.78%$2.78B——
2026-09-21$35.78$35.99$34.95$35.561,667,50047,726,5112.14%$2.77B——
2026-09-18$36.88$37.11$35.49$35.592,351,20047,726,5113.01%$2.78B——
2026-09-17$37.92$37.99$36.76$37.151,101,20047,726,5111.41%$2.90B——
2026-09-16$38.43$38.67$36.60$37.111,216,40047,726,5111.56%$2.90B——
2026-09-15$38.48$38.58$37.69$37.911,255,30047,726,5111.61%$2.96B——
2026-09-14$39.28$39.67$38.56$38.67962,40047,726,5111.23%$3.02B——
2026-09-11$39.66$40.46$39.13$39.47923,00047,726,5111.18%$3.08B——
2026-09-10$40.43$40.53$39.06$39.20706,20047,726,5110.91%$3.06B——
2026-09-09$40.51$40.61$39.88$40.27802,40047,726,5111.03%$3.14B——
2026-09-08$41.62$41.98$40.51$40.55938,10047,726,5111.20%$3.16B——
2026-09-04$42.04$42.29$41.66$42.05601,30047,726,5110.77%$3.28B——
2026-09-03$42.66$42.66$41.67$41.86677,80047,726,5110.87%$3.27B——
2026-09-02$41.89$43.30$41.62$42.171,173,20047,726,5111.50%$3.29B——
2026-09-01$42.10$42.10$40.98$41.201,318,90047,726,5111.69%$3.21B——
2026-08-31$43.25$43.41$42.00$42.41969,10047,726,5111.24%$3.31B——
2026-08-28$44.16$44.42$43.71$43.81568,80047,726,5110.73%$3.42B——
2026-08-27$45.33$45.33$43.64$43.83833,50047,726,5111.07%$3.42B——
2026-08-26$45.00$45.04$44.47$44.99720,30047,726,5110.92%$3.51B——
2026-08-25$45.57$45.57$44.60$44.91678,60047,726,5110.87%$3.50B——
2026-08-24$45.34$45.98$44.36$45.36933,80047,726,5111.20%$3.54B——
2026-08-21$45.38$45.83$44.41$45.11821,70047,726,5111.05%$3.52B——
2026-08-20$45.89$46.56$44.26$44.821,276,90047,726,5111.64%$3.50B——
2026-08-19$44.01$45.69$43.83$45.321,308,00047,726,5111.68%$3.54B——
2026-08-18$44.54$44.92$43.46$43.49997,40047,726,5111.28%$3.39B——
2026-08-17$45.87$46.04$44.85$44.921,018,00047,726,5111.30%$3.50B——
2026-08-14$45.09$46.41$44.50$45.931,062,700—1.36%$3.58B——
2026-08-13$45.47$45.85$44.27$44.91736,400—0.94%$3.50B——
2026-08-12$43.31$44.91$42.92$44.91823,800—1.06%$3.50B——
2026-08-11$42.97$43.62$42.77$43.021,258,000—1.61%$3.36B——
2026-08-10$44.84$45.00$42.49$42.531,296,400—1.66%$3.32B——
2026-08-07$46.02$46.29$44.98$45.661,258,200—1.61%$3.56B——
2026-08-06$47.00$47.84$46.33$46.44865,300—1.11%$3.62B——
2026-08-05$46.31$48.08$46.13$47.091,048,700—1.34%$3.67B——
2026-08-04$45.61$46.44$45.32$46.251,208,000—1.55%$3.61B——
2026-08-03$46.66$47.80$44.76$45.291,906,200—2.44%$3.53B——
2026-07-31$46.32$46.63$45.36$46.141,418,800—1.82%$3.60B——
2026-07-30$48.00$48.00$44.44$46.323,023,800—3.88%$3.61B——
2026-07-29$51.98$53.37$51.37$51.421,411,500—1.81%$4.01B——
2026-07-28$50.96$52.83$50.32$52.74787,300—1.01%$4.11B——
2026-07-27$49.47$50.72$49.46$50.63671,400—0.86%$3.95B——
2026-07-24$48.51$49.43$47.75$48.89645,100—0.83%$3.81B——
2026-07-23$48.29$48.90$47.83$48.52830,400—1.06%$3.79B——
2026-07-22$49.14$50.30$48.71$49.321,079,300—1.38%$3.85B——
2026-07-21$48.27$49.22$47.84$49.191,050,500—1.35%$3.84B——
2026-07-20$49.60$50.42$48.28$48.31885,000—1.13%$3.77B——
2026-07-17$51.03$51.03$49.35$49.941,543,500—1.98%$3.90B——
2026-07-16$50.95$52.08$50.66$51.411,302,000—1.67%$4.01B——
2026-07-15$49.73$51.00$49.72$50.59769,200—0.99%$3.95B——
2026-07-14$49.39$49.82$48.75$49.191,110,700—1.42%$3.84B——
2026-07-13$50.83$51.47$49.49$49.67754,000—0.97%$3.88B——
2026-07-10$50.33$51.19$50.20$50.42620,100—0.79%$3.93B——
2026-07-09$48.84$50.49$48.65$50.38948,800—1.22%$3.93B——
2026-07-08$50.60$50.85$48.80$49.09934,000—1.20%$3.83B——
2026-07-07$51.42$51.94$50.52$51.231,075,300—1.38%$4.00B——
2026-07-06$52.38$52.95$50.01$51.341,505,600—1.93%$4.01B——
2026-07-02$52.22$52.94$50.75$52.911,378,500—1.77%$4.13B——
2026-07-01$52.05$52.77$51.33$51.481,243,100—1.59%$4.02B——
2026-06-30$53.78$54.22$51.87$52.37923,800—1.18%$4.09B——
2026-06-29$53.92$54.50$53.02$53.781,418,900—1.76%$4.34B——
2026-06-26$53.32$54.69$53.13$54.692,653,700—3.29%$4.41B——
2026-06-25$54.58$55.40$53.41$53.98946,900—1.17%$4.35B——
2026-06-24$52.73$55.17$52.73$54.671,312,600—1.63%$4.41B——
2026-06-23$51.25$52.47$50.57$52.341,011,200—1.25%$4.22B——
2026-06-22$52.54$53.12$51.67$52.082,399,100—2.97%$4.20B——
2026-06-18$52.86$53.72$52.47$52.731,859,000—2.30%$4.25B——
2026-06-17$51.14$52.89$51.01$52.05984,900—1.22%$4.20B——
2026-06-16$51.00$51.88$50.77$51.331,290,200—1.60%$4.14B——
2026-06-15$51.59$51.97$50.72$51.171,540,800—1.91%$4.13B——
2026-06-12$51.25$52.08$50.08$50.781,154,200—1.43%$4.10B——
2026-06-11$50.46$51.18$49.24$51.161,015,900—1.26%$4.13B——
2026-06-10$48.30$50.06$47.41$49.881,365,400—1.69%$4.02B——
2026-06-09$49.10$50.03$48.05$48.751,262,900—1.57%$3.93B——
2026-06-08$49.78$50.37$48.43$48.561,442,900—1.79%$3.92B——
2026-06-05$48.81$50.42$48.72$49.742,499,800—3.10%$4.01B——
2026-06-04$50.23$50.42$48.86$49.011,688,400—2.09%$3.95B——
2026-06-03$51.69$52.01$49.79$49.923,048,300—3.78%$4.03B——
2026-06-02$52.43$53.33$51.43$52.06847,700—1.05%$4.20B——
2026-06-01$52.98$53.82$52.72$53.10944,100—1.17%$4.28B——
2026-05-29$51.88$52.77$51.88$52.02897,400—1.11%$4.20B——
2026-05-28$51.00$52.85$50.60$51.981,172,500—1.45%$4.19B——
2026-05-27$50.00$51.82$49.96$51.381,113,500—1.38%$4.14B——
2026-05-26$48.28$50.01$48.28$49.79719,900—0.89%$4.02B——
2026-05-22$48.97$49.25$48.10$48.41560,900—0.70%$3.90B——
2026-05-21$48.00$49.26$46.72$48.97696,000—0.86%$3.95B——
2026-05-20$46.28$49.00$45.32$48.771,161,200—1.44%$3.93B——
2026-05-19$46.40$47.15$45.35$46.06905,400—1.12%$3.72B——
2026-05-18$45.36$47.37$45.14$46.601,053,300—1.31%$3.76B——
2026-05-15$44.53$45.62$44.05$44.86843,500—1.05%$3.62B——
2026-05-14$45.75$46.40$44.84$44.86413,400—0.51%$3.62B——
2026-05-13$45.15$46.26$44.94$45.20574,800—0.71%$3.65B——
2026-05-12$46.08$46.31$44.97$45.14587,100—0.73%$3.64B——
2026-05-11$48.47$48.50$46.01$46.04749,100—0.93%$3.71B——
2026-05-08$49.00$49.94$48.35$48.67657,900—0.82%$3.93B——
2026-05-07$48.83$48.84$48.20$48.62701,000—0.87%$3.92B——
2026-05-06$48.00$48.72$47.30$48.611,043,100—1.29%$3.92B——
2026-05-05$45.56$47.11$45.35$46.48747,300—0.93%$3.75B——
2026-05-04$45.94$46.76$44.94$45.35819,200—1.02%$3.66B——
2026-05-01$46.63$48.00$45.82$45.94962,200—1.19%$3.71B——
2026-04-30$45.00$48.30$44.48$46.972,313,500—2.87%$3.79B——
2026-04-29$45.11$46.19$43.06$43.401,282,400—1.59%$3.50B——
2026-04-28$46.56$46.83$45.03$45.45578,800—0.72%$3.67B——
2026-04-27$46.14$47.09$46.14$46.41677,200—0.84%$3.74B——
2026-04-24$46.05$46.22$45.31$46.13610,800—0.76%$3.72B——
2026-04-23$47.75$47.79$45.46$46.07538,700—0.67%$3.72B——
2026-04-22$48.69$48.78$46.36$46.55875,900—1.09%$3.75B——
2026-04-21$49.30$49.97$48.02$48.40887,300—1.10%$3.90B——
2026-04-20$48.66$49.33$48.40$49.26918,000—1.14%$3.97B——
2026-04-17$47.34$49.26$46.76$49.021,095,100—1.36%$3.95B——
2026-04-16$46.67$47.50$45.92$46.01695,600—0.86%$3.71B——
2026-04-15$47.54$47.76$46.91$47.38566,900—0.70%$3.82B——
2026-04-14$46.80$47.92$46.61$47.58857,600—1.06%$3.84B——
2026-04-13$44.37$46.54$44.14$46.54787,000—0.98%$3.75B——
2026-04-10$45.67$45.67$44.76$44.92567,600—0.70%$3.62B——
2026-04-09$42.73$45.22$42.73$45.16981,400—1.22%$3.64B——
2026-04-08$42.75$44.25$42.40$43.061,112,200—1.38%$3.47B——
2026-04-07$41.67$41.77$41.08$41.46637,300—0.79%$3.34B——
2026-04-06$40.26$41.81$40.11$41.73567,200—0.70%$3.37B——
2026-04-02$39.68$41.06$39.27$40.49605,400—0.75%$3.27B——
2026-04-01$39.44$40.90$39.13$40.46987,100—1.22%$3.26B——
2026-03-31$38.10$39.43$37.47$39.121,089,100—1.35%$3.16B——
2026-03-30$38.18$38.46$37.46$37.66869,100—1.05%$3.13B——
2026-03-27$39.97$40.34$37.72$37.88976,200—1.17%$3.15B——
2026-03-26$40.39$40.61$40.00$40.36743,800—0.89%$3.36B——
2026-03-25$42.17$42.17$40.38$40.66546,200—0.66%$3.38B——
2026-03-24$41.19$41.81$41.12$41.47615,900—0.74%$3.45B——
2026-03-23$41.86$42.76$41.57$41.63799,200—0.96%$3.46B——
2026-03-20$41.44$41.45$39.69$40.241,094,300—1.32%$3.35B——
2026-03-19$40.71$42.00$40.71$41.64592,500—0.71%$3.46B——
2026-03-18$41.15$42.06$41.15$41.29683,300—0.82%$3.43B——
2026-03-17$41.88$42.90$41.44$41.96715,100—0.86%$3.49B——
2026-03-16$41.35$42.28$41.15$41.32524,900—0.63%$3.44B——
2026-03-13$42.21$42.35$40.71$40.88555,400—0.67%$3.40B——
2026-03-12$42.21$42.43$41.57$41.86597,100—0.72%$3.48B——
2026-03-11$42.43$43.31$42.11$43.28522,500—0.63%$3.60B——
2026-03-10$42.84$43.52$42.03$42.27680,300—0.82%$3.51B——
2026-03-09$42.93$43.46$40.79$43.22935,400—1.13%$3.59B——
2026-03-06$44.09$44.10$42.78$43.54761,700—0.92%$3.62B——
2026-03-05$44.42$45.51$44.39$45.27512,800—0.62%$3.76B——
2026-03-04$44.96$44.96$43.62$44.64735,900—0.89%$3.71B——
2026-03-03$42.53$44.92$42.52$44.31807,800—0.97%$3.68B——
2026-03-02$42.98$44.47$42.57$43.111,112,500—1.34%$3.58B——
2026-02-27$45.53$45.91$44.22$44.961,221,400—1.47%$3.74B——
2026-02-26$50.00$50.98$46.25$46.901,477,700—1.78%$3.90B——
2026-02-25$48.43$48.85$47.13$48.60827,300—1.00%$4.04B——
2026-02-24$47.28$48.32$46.73$47.79692,700—0.83%$3.97B——
2026-02-23$48.23$48.44$46.04$47.20589,400—0.71%$3.92B——
2026-02-20$47.98$48.74$47.36$48.54449,000—0.54%$4.04B——
2026-02-19$48.53$48.76$47.53$48.17468,500—0.56%$4.00B——
2026-02-18$47.43$49.44$47.43$48.53822,200—0.99%$4.03B——
2026-02-17$46.41$47.84$46.31$47.78701,300—0.84%$3.97B——
2026-02-13$45.69$46.50$44.99$46.22746,500—0.90%$3.84B——
2026-02-12$47.05$48.68$44.96$45.32997,900—1.20%$3.77B——
2026-02-11$46.72$47.54$46.15$46.401,133,400—1.36%$3.86B——
2026-02-10$47.23$47.94$46.71$46.732,631,100—3.16%$3.88B——
2026-02-09$47.26$47.65$46.83$46.91606,400—0.73%$3.90B——
2026-02-06$46.32$47.84$46.18$47.64688,800—0.83%$3.96B——
2026-02-05$46.92$47.47$45.79$46.25801,200—0.96%$3.84B——
2026-02-04$45.94$47.77$45.48$46.781,049,200—1.26%$3.89B——
2026-02-03$46.00$46.87$44.59$45.28636,300—0.77%$3.76B——
2026-02-02$45.17$46.27$44.85$46.11711,100—0.86%$3.83B——
2026-01-30$44.72$45.42$43.83$45.11898,700—1.08%$3.75B——
2026-01-29$44.33$45.21$44.21$44.91619,600—0.75%$3.73B——
2026-01-28$44.58$45.32$43.73$44.12761,400—0.92%$3.67B——
2026-01-27$45.38$45.51$44.36$44.56585,400—0.70%$3.70B——
2026-01-26$45.18$45.98$45.18$45.49539,800—0.65%$3.78B——
2026-01-23$46.57$46.65$45.19$45.36647,500—0.78%$3.77B——
2026-01-22$47.27$48.09$46.31$46.65839,100—1.01%$3.88B——
2026-01-21$45.34$47.08$45.10$46.65738,600—0.89%$3.88B——
2026-01-20$45.67$46.05$44.48$44.87771,900—0.93%$3.73B——
2026-01-16$47.23$47.95$45.98$46.71897,300—1.08%$3.88B——
2026-01-15$46.53$48.35$46.53$48.19696,500—0.84%$4.01B——
2026-01-14$48.11$48.27$47.20$47.43678,800—0.82%$3.94B——
2026-01-13$47.86$48.51$47.30$48.07634,300—0.76%$4.00B——
2026-01-12$47.29$48.25$47.28$47.72561,400—0.68%$3.97B——
2026-01-09$47.40$48.22$46.76$48.17576,900—0.69%$4.00B——
2026-01-08$45.64$47.45$45.64$47.07827,700—1.00%$3.91B——
2026-01-07$45.96$46.15$45.49$46.04499,200—0.60%$3.83B——
2026-01-06$45.63$46.41$44.77$46.40850,800—1.02%$3.86B——
2026-01-05$45.18$46.70$44.98$45.16970,000—1.17%$3.75B——
2026-01-02$44.91$46.12$44.56$45.49731,700—0.88%$3.78B——
2025-12-31$45.25$45.52$44.47$44.75650,000—0.78%$3.72B——
2025-12-30$44.99$45.44$44.91$45.24611,500—0.71%$3.92B——
2025-12-29$45.00$45.55$44.74$45.04678,500—0.78%$3.90B——
2025-12-26$45.05$45.27$44.60$45.22493,400—0.57%$3.92B——
2025-12-24$45.29$45.29$44.23$45.04581,200—0.67%$3.90B——
2025-12-23$44.95$45.06$44.23$44.67758,300—0.88%$3.87B——
2025-12-22$45.84$45.84$44.80$45.10751,400—0.87%$3.91B——
2025-12-19$44.52$45.72$44.52$45.341,317,300—1.52%$3.93B——
2025-12-18$45.78$46.14$44.51$44.62817,700—0.94%$3.87B——
2025-12-17$44.53$46.47$44.53$45.20994,600—1.15%$3.92B——
2025-12-16$43.99$44.79$43.33$44.751,003,600—1.16%$3.88B——
2025-12-15$44.41$44.41$42.70$43.631,002,200—1.16%$3.78B——
2025-12-12$44.32$44.49$43.88$43.99828,800—0.96%$3.81B——
2025-12-11$43.09$44.37$41.86$43.93780,800—0.90%$3.81B——
2025-12-10$41.84$43.22$41.59$43.00858,900—0.99%$3.73B——
2025-12-09$41.27$42.20$41.27$41.82501,800—0.58%$3.62B——
2025-12-08$42.49$42.49$41.44$41.56739,300—0.85%$3.60B——
2025-12-05$42.28$42.76$41.96$42.36971,400—1.12%$3.67B——
2025-12-04$42.66$42.84$42.14$42.34647,700—0.75%$3.67B——
2025-12-03$41.95$42.92$41.81$42.87658,300—0.76%$3.71B——
2025-12-02$42.86$42.86$41.42$41.82814,200—0.94%$3.62B——
2025-12-01$42.44$43.21$42.27$42.37685,100—0.79%$3.67B——
2025-11-28$42.67$42.93$42.44$42.83439,400—0.51%$3.71B——
2025-11-26$41.76$42.99$41.76$42.54788,800—0.91%$3.69B——
2025-11-25$40.45$42.07$40.40$41.901,069,100—1.23%$3.63B——
2025-11-24$39.36$40.54$39.14$40.261,065,000—1.23%$3.49B——
2025-11-21$37.51$39.65$37.14$39.15825,700—0.95%$3.39B——
2025-11-20$37.70$38.42$36.79$36.99760,500—0.88%$3.20B——
2025-11-19$37.51$37.81$37.12$37.39754,800—0.87%$3.24B——
2025-11-18$37.42$38.11$37.33$37.36777,300—0.90%$3.24B——
2025-11-17$39.50$39.50$38.22$38.32741,400—0.86%$3.32B——
2025-11-14$39.12$39.58$38.48$39.371,028,300—1.19%$3.41B——
2025-11-13$40.12$41.02$39.54$39.66791,500—0.91%$3.44B——
2025-11-12$39.53$40.52$39.21$40.39878,200—1.01%$3.50B——
2025-11-11$40.12$40.22$39.08$39.18671,700—0.78%$3.39B——
2025-11-10$40.41$41.09$39.84$40.12832,000—0.96%$3.48B——
2025-11-07$39.94$40.61$39.68$39.771,341,300—1.55%$3.45B——
2025-11-06$40.78$41.38$39.09$39.721,158,400—1.34%$3.44B——
2025-11-05$40.56$41.90$40.32$41.321,228,000—1.42%$3.58B——
2025-11-04$41.20$41.90$40.56$40.59928,400—1.07%$3.52B——
2025-11-03$41.39$42.30$41.16$41.85777,700—0.90%$3.63B——
2025-10-31$41.26$41.56$40.72$41.451,515,600—1.75%$3.59B——
2025-10-30$40.82$42.77$40.72$41.222,575,500—2.97%$3.57B——
2025-10-29$44.14$45.08$43.75$44.161,272,800—1.47%$3.83B——
2025-10-28$45.31$45.31$43.74$44.17739,900—0.85%$3.83B——
2025-10-27$45.74$46.21$44.95$45.621,107,400—1.28%$3.95B——
2025-10-24$45.70$45.90$44.90$45.27685,500—0.79%$3.92B——
2025-10-23$45.97$45.97$45.14$45.18711,600—0.82%$3.91B——
2025-10-22$43.59$46.30$43.51$46.09900,700—1.04%$3.99B——
2025-10-21$42.72$44.56$42.56$43.781,004,900—1.16%$3.79B——
2025-10-20$43.81$44.28$42.59$42.771,005,400—1.16%$3.71B——
2025-10-17$43.27$43.92$43.26$43.52669,500—0.77%$3.77B——
2025-10-16$43.90$44.23$42.96$43.31718,400—0.83%$3.75B——
2025-10-15$43.45$44.05$43.31$43.80784,700—0.91%$3.79B——
2025-10-14$41.11$43.36$41.05$43.02797,900—0.92%$3.73B——
2025-10-13$41.27$41.92$41.22$41.61652,600—0.75%$3.60B——
2025-10-10$41.80$42.58$40.78$40.87686,300—0.79%$3.54B——
2025-10-09$42.41$43.10$41.81$41.86430,600—0.50%$3.63B——
2025-10-08$42.23$42.77$41.79$42.42644,800—0.74%$3.68B——
2025-10-07$43.67$43.83$42.03$42.17655,400—0.76%$3.65B——
2025-10-06$43.80$44.02$42.92$43.85768,900—0.89%$3.80B——
2025-10-03$43.80$44.17$43.40$43.73626,400—0.72%$3.79B——
2025-10-02$42.49$43.48$42.28$43.47648,800—0.75%$3.77B——
2025-10-01$41.70$42.47$41.30$42.241,210,900—1.40%$3.66B——
2025-09-30$43.10$43.10$41.20$41.811,457,100—1.68%$3.62B——
2025-09-29$43.60$43.63$43.02$43.32706,900—0.79%$3.88B——
2025-09-26$43.05$43.57$43.00$43.49498,700—0.56%$3.89B——
2025-09-25$42.96$43.21$42.48$42.90627,300—0.70%$3.84B——
2025-09-24$43.84$43.95$42.87$43.17499,000—0.56%$3.86B——
2025-09-23$43.53$44.53$43.49$43.64609,100—0.68%$3.90B——
2025-09-22$44.18$44.18$43.50$43.60649,200—0.73%$3.90B——
2025-09-19$44.84$44.98$44.01$44.531,891,400—2.11%$3.98B——
2025-09-18$44.97$45.47$44.50$44.88800,800—0.90%$4.01B——
2025-09-17$45.64$46.37$44.22$44.74858,600—0.96%$4.00B——
2025-09-16$45.62$45.71$44.77$45.45632,400—0.71%$4.07B——
2025-09-15$45.55$45.56$44.86$45.55749,000—0.84%$4.07B——
2025-09-12$45.96$46.00$45.16$45.21655,300—0.73%$4.04B——
2025-09-11$45.53$46.57$45.14$46.241,063,200—1.19%$4.14B——
2025-09-10$47.04$47.39$45.22$45.251,171,300—1.31%$4.05B——
2025-09-09$47.21$47.76$46.94$47.27726,600—0.81%$4.23B——
2025-09-08$47.13$47.53$46.66$47.53716,000—0.80%$4.25B——
2025-09-05$48.23$48.71$46.87$47.12742,400—0.83%$4.22B——
2025-09-04$47.40$48.04$46.96$47.99758,700—0.85%$4.29B——
2025-09-03$46.47$47.19$46.47$47.07857,300—0.96%$4.21B——
2025-09-02$46.33$47.04$46.23$46.73895,800—1.00%$4.18B——
2025-08-29$47.83$47.88$47.06$47.52979,900—1.10%$4.25B——
2025-08-28$47.80$47.94$47.04$47.741,430,600—1.60%$4.27B——
2025-08-27$47.12$47.75$46.99$47.22938,400—1.05%$4.22B——
2025-08-26$46.42$47.65$46.40$47.301,084,600—1.21%$4.23B——
2025-08-25$46.36$46.97$46.17$46.221,165,100—1.30%$4.13B——
2025-08-22$43.60$47.36$43.60$46.741,450,600—1.62%$4.18B——
2025-08-21$43.13$43.40$42.83$43.39938,100—1.05%$3.88B——
2025-08-20$43.81$44.19$43.16$43.63818,600—0.92%$3.90B——
2025-08-19$44.75$45.05$43.92$44.05747,800—0.84%$3.94B——
2025-08-18$44.31$44.70$44.14$44.501,367,200—1.53%$3.98B——
2025-08-15$45.41$45.55$44.35$44.392,052,900—2.29%$3.97B——
2025-08-14$45.21$45.51$44.41$45.261,548,400—1.73%$4.05B——
2025-08-13$42.53$46.01$42.50$45.993,874,200—4.33%$4.11B——
2025-08-12$44.27$45.07$43.98$44.97599,600—0.67%$4.02B——
2025-08-11$43.85$44.08$43.31$43.51555,100—0.62%$3.89B——
2025-08-08$44.09$44.10$43.15$43.70551,400—0.62%$3.91B——
2025-08-07$44.72$44.78$43.34$43.94704,900—0.79%$3.93B——
2025-08-06$44.09$44.46$43.82$44.37806,300—0.90%$3.97B——
2025-08-05$44.22$44.63$43.54$44.09872,800—0.98%$3.94B——
2025-08-04$44.73$45.10$43.85$44.261,095,800—1.22%$3.96B——
2025-08-01$44.06$44.86$43.02$44.491,505,700—1.68%$3.98B——
2025-07-31$48.90$49.10$44.80$44.823,489,800—3.90%$4.01B——
2025-07-30$51.22$51.67$50.42$50.781,146,000—1.28%$4.54B——
2025-07-29$51.79$52.01$50.85$51.07826,000—0.92%$4.57B——
2025-07-28$51.49$52.08$51.21$51.72795,900—0.89%$4.63B——
2025-07-25$50.60$51.76$50.20$51.63757,100—0.85%$4.62B——
2025-07-24$50.92$51.70$50.19$50.241,028,000—1.15%$4.49B——
2025-07-23$48.93$51.15$48.91$51.151,710,800—1.91%$4.58B——
2025-07-22$47.69$48.89$47.60$48.751,207,700—1.35%$4.36B——
2025-07-21$47.18$48.38$46.93$47.611,198,200—1.34%$4.26B——
2025-07-18$46.56$46.86$45.96$46.751,317,200—1.47%$4.18B——
2025-07-17$47.20$47.50$46.06$46.141,862,500—2.08%$4.13B——
2025-07-16$48.19$48.39$47.03$47.241,353,300—1.51%$4.23B——
2025-07-15$49.10$49.25$47.84$47.881,035,000—1.16%$4.28B——
2025-07-14$48.27$49.20$47.88$49.101,026,500—1.15%$4.39B——
2025-07-11$47.53$48.63$47.53$48.531,489,700—1.67%$4.34B——
2025-07-10$47.00$48.44$46.59$47.971,598,300—1.79%$4.29B——
2025-07-09$46.10$46.68$45.83$46.651,100,600—1.23%$4.17B——
2025-07-08$45.35$46.24$44.97$45.661,010,400—1.13%$4.08B——
2025-07-07$44.47$45.32$44.47$45.03878,800—0.98%$4.03B——
2025-07-03$44.42$45.53$44.42$44.86621,000—0.69%$4.01B——
2025-07-02$43.43$44.51$43.17$44.47969,400—1.08%$3.98B——
2025-07-01$41.22$43.92$41.22$43.121,102,400—1.23%$3.86B——
2025-06-30$41.79$41.92$41.30$41.53776,500—0.87%$3.72B——
2025-06-27$41.26$41.79$41.07$41.701,777,300—————
2025-06-26$40.97$41.35$40.72$41.11544,000—————
2025-06-25$41.06$41.10$40.36$40.59471,400—————
2025-06-24$40.74$41.42$40.42$40.90683,900—————
2025-06-23$39.38$40.19$38.79$40.09794,000—————
2025-06-20$39.60$40.04$39.31$39.661,776,400—————
2025-06-18$39.30$40.28$39.22$39.35739,500—————
2025-06-17$39.09$39.90$38.97$39.43838,700—————
2025-06-16$38.86$39.54$38.69$39.38513,600—————
2025-06-13$38.26$39.49$38.01$38.29895,100—————
2025-06-12$39.51$39.94$39.12$39.36664,900—————
2025-06-11$40.63$40.85$40.12$40.29585,400—————
2025-06-10$40.08$40.94$40.01$40.40648,300—————
2025-06-09$40.29$40.55$39.88$40.00661,600—————
2025-06-06$39.67$40.21$39.51$40.13889,800—————
2025-06-05$38.56$39.53$38.37$39.03817,700—————
2025-06-04$39.04$39.54$38.73$38.74828,800—————
2025-06-03$38.26$38.96$38.07$38.89696,500—————
2025-06-02$37.93$38.18$37.38$38.16915,000—————
2025-05-30$38.15$38.65$38.01$38.171,325,100—————
2025-05-29$38.26$38.36$37.78$38.19692,800—————
2025-05-28$38.87$38.97$37.90$37.97819,100—————
2025-05-27$38.75$39.20$38.37$38.90754,000—————
2025-05-23$37.32$38.35$37.32$37.94655,200—————
2025-05-22$38.70$39.03$38.41$38.59869,600—————
2025-05-21$39.99$40.12$38.72$38.741,112,800—————
2025-05-20$41.29$41.35$40.53$40.65692,100—————
2025-05-19$41.29$41.84$41.17$41.52682,300—————
2025-05-16$41.57$42.17$41.31$42.05644,100—————
2025-05-15$41.55$42.11$41.31$41.56880,000—————
2025-05-14$41.93$42.51$41.80$41.84670,300—————
2025-05-13$41.42$42.57$41.25$42.16761,700—————
2025-05-12$40.77$42.00$40.51$41.14838,900—————
2025-05-09$39.08$39.31$38.72$38.97636,300—————
2025-05-08$38.75$39.66$38.49$39.16736,100—————
2025-05-07$37.97$38.67$37.91$38.05752,200—————
2025-05-06$38.05$38.50$37.40$37.81921,800—————
2025-05-05$38.43$39.08$38.32$38.42916,500—————
2025-05-02$37.84$39.08$37.56$38.961,240,200—————
2025-05-01$34.05$37.33$33.81$36.772,605,900—————
2025-04-30$33.14$33.70$32.28$33.631,459,400—————
2025-04-29$34.23$34.42$33.60$33.94912,300—————
2025-04-28$34.54$35.39$33.86$34.271,475,100—————
2025-04-25$34.37$34.71$34.04$34.46749,600—————
2025-04-24$33.59$34.61$33.21$34.50792,500—————
2025-04-23$35.00$35.97$33.59$33.751,323,600—————
2025-04-22$33.29$33.58$32.48$33.371,152,000—————
2025-04-21$32.86$33.13$32.47$32.92766,600—————
2025-04-17$32.88$33.49$32.83$33.181,049,700—————
2025-04-16$32.82$33.20$31.94$32.861,456,600—————
2025-04-15$33.23$33.77$32.81$33.101,164,000—————
2025-04-14$34.12$34.12$32.10$33.191,467,600—————
2025-04-11$33.78$34.37$32.88$33.951,377,600—————
2025-04-10$35.26$35.42$33.00$33.961,032,100—————
2025-04-09$31.38$36.77$30.59$36.492,224,400—————
2025-04-08$34.25$34.71$31.18$31.802,067,400—————
2025-04-07$32.26$35.01$31.18$32.931,448,600—————
2025-04-04$32.87$34.07$31.19$33.631,989,400—————
2025-04-03$36.10$36.10$34.10$34.481,622,100—————
2025-04-02$36.07$38.08$36.07$37.86870,000—————
2025-04-01$37.15$37.16$36.08$36.71997,800—————
2025-03-31$36.70$37.64$36.12$37.41899,800—————
2025-03-28$37.62$38.01$36.85$37.37738,600—————
2025-03-27$38.04$38.54$37.26$37.87795,600—————
2025-03-26$38.98$39.54$38.10$38.38791,900—————
2025-03-25$39.22$39.79$38.69$38.841,046,400—————
2025-03-24$38.18$39.22$37.93$39.09788,800—————
2025-03-21$37.04$37.72$36.47$37.631,277,400—————
2025-03-20$37.53$38.39$37.51$37.73808,700—————
2025-03-19$36.29$38.54$36.27$38.15864,000—————
2025-03-18$36.70$37.09$36.17$36.231,220,900—————
2025-03-17$34.92$37.13$34.90$36.801,181,500—————
2025-03-14$34.13$35.03$34.02$34.921,347,100—————
2025-03-13$35.44$35.72$33.45$33.701,843,900—————
2025-03-12$36.12$36.22$34.72$35.591,245,400—————
2025-03-11$37.60$37.78$35.42$35.912,348,600—————
2025-03-10$40.06$40.24$37.50$37.532,029,900—————
2025-03-07$40.58$41.95$40.28$40.482,065,600—————
2025-03-06$41.30$41.65$40.03$40.481,316,400—————
2025-03-05$41.27$41.84$40.78$41.76819,000—————
2025-03-04$41.79$41.79$39.73$41.001,111,800—————
2025-03-03$43.16$43.64$42.01$42.471,214,300—————
2025-02-28$42.90$43.02$41.68$42.90934,300—————
2025-02-27$43.83$44.88$42.30$42.501,778,100—————
2025-02-26$40.82$41.37$40.25$40.51782,900—————
2025-02-25$41.39$41.52$40.01$40.47981,600—————
2025-02-24$41.33$41.54$40.79$41.17799,800—————
2025-02-21$42.31$42.62$40.94$41.01899,300—————
2025-02-20$42.83$42.92$41.55$41.99889,500—————
2025-02-19$42.64$43.40$42.06$42.90736,000—————
2025-02-18$42.67$43.59$42.40$43.191,036,600—————
2025-02-14$42.98$43.03$42.46$42.72527,500—————
2025-02-13$42.63$42.63$41.42$42.30615,900—————
2025-02-12$40.70$42.29$40.70$42.17579,000—————
2025-02-11$40.67$41.62$40.61$41.44830,400—————
2025-02-10$41.96$42.00$41.10$41.30835,100—————
2025-02-07$42.70$42.70$41.54$41.68646,400—————
2025-02-06$41.35$42.87$41.24$42.59484,200—————
2025-02-05$41.11$41.85$40.71$41.18530,000—————
2025-02-04$40.84$41.18$40.63$40.85503,300—————
2025-02-03$40.03$41.12$39.47$40.74746,900—————
2025-01-31$42.05$42.53$41.00$41.20603,200—————
2025-01-30$42.00$42.58$41.75$42.26356,400—————
2025-01-29$42.01$42.31$41.25$41.45404,400—————
2025-01-28$41.80$42.49$41.60$42.07464,600—————
2025-01-27$41.14$42.61$40.99$41.98575,200—————
2025-01-24$41.22$41.56$40.96$41.23531,500—————
2025-01-23$40.57$41.54$40.49$41.50438,300—————
2025-01-22$41.39$41.40$40.71$40.86440,200—————
2025-01-21$40.70$41.58$40.42$41.48733,900—————
2025-01-17$39.81$40.71$39.65$40.411,437,200—————
2025-01-16$39.47$39.79$39.17$39.24582,700—————
2025-01-15$40.35$40.35$39.33$39.42681,700—————
2025-01-14$38.39$39.37$38.38$39.08839,700—————
2025-01-13$37.64$38.19$37.62$38.151,140,700—————
2025-01-10$37.74$38.21$37.50$38.041,139,300—————
2025-01-08$38.16$38.75$37.90$38.341,002,600—————
2025-01-07$38.13$38.87$38.13$38.65756,200—————
2025-01-06$38.23$39.19$37.99$38.061,626,400—————
2025-01-03$38.45$38.60$37.58$37.651,574,700—————
2025-01-02$39.15$39.35$38.19$38.35558,800—————
2024-12-31$39.23$39.23$38.62$38.95771,800—————
2024-12-30$39.03$39.42$38.51$39.07554,700—————
2024-12-27$39.64$39.85$39.01$39.60639,400—————
2024-12-26$39.53$40.07$39.44$39.98731,100—————
2024-12-24$39.37$39.92$39.08$39.92209,300—————
2024-12-23$39.12$39.38$38.79$39.28556,800—————
2024-12-20$38.46$39.61$38.33$39.302,539,900—————
2024-12-19$38.35$39.23$38.33$38.65971,800—————
2024-12-18$40.31$40.43$37.74$37.981,215,600—————
2024-12-17$40.28$40.44$39.87$40.36763,300—————
2024-12-16$40.05$40.90$39.64$40.49511,100—————
2024-12-13$39.72$40.57$39.50$40.31718,000—————
2024-12-12$40.88$41.35$40.43$40.561,558,300—————
2024-12-11$41.46$41.46$40.54$40.89528,700—————
2024-12-10$41.51$41.51$40.44$41.03629,700—————
2024-12-09$41.96$42.16$41.15$41.23611,800—————
2024-12-06$42.39$42.39$41.52$41.84554,500—————
2024-12-05$42.18$42.40$41.79$41.94838,500—————
2024-12-04$41.20$42.08$40.63$41.99888,300—————
2024-12-03$41.80$41.80$41.19$41.261,165,200—————
2024-12-02$42.14$42.31$41.32$41.62950,400—————
2024-11-29$41.96$42.59$41.90$42.39832,400—————
2024-11-27$41.78$42.19$41.45$41.741,482,900—————
2024-11-26$42.40$42.50$41.59$41.643,129,900—————
2024-11-25$42.68$44.30$42.68$44.26784,700—————
2024-11-22$41.51$42.28$41.51$42.18591,600—————
2024-11-21$40.93$41.74$40.48$41.44753,100—————
2024-11-20$40.66$41.00$40.12$40.78746,300—————
2024-11-19$40.85$41.06$39.93$40.81809,300—————
2024-11-18$41.90$42.23$41.40$41.44645,300—————
2024-11-15$42.99$42.99$41.70$41.85956,200—————
2024-11-14$43.75$44.09$42.44$42.85735,500—————
2024-11-13$43.36$43.80$43.11$43.72707,000—————
2024-11-12$42.06$43.23$42.06$43.19837,500—————
2024-11-11$42.73$42.98$42.01$42.421,076,500—————
2024-11-08$41.68$42.67$41.11$42.57872,900—————
2024-11-07$40.00$43.38$39.08$41.591,709,500—————
2024-11-06$40.09$40.94$39.13$40.181,722,000—————
2024-11-05$37.48$37.78$37.28$37.67527,700—————
2024-11-04$37.35$37.83$37.22$37.53545,000—————
2024-11-01$37.17$38.10$37.15$37.44688,800—————
2024-10-31$38.04$38.26$36.87$36.88692,200—————
2024-10-30$38.02$38.77$37.80$37.85490,200—————
2024-10-29$37.98$38.33$37.85$38.28558,700—————
2024-10-28$38.51$38.93$38.17$38.38682,000—————
2024-10-25$37.74$38.35$37.74$38.13515,700—————
2024-10-24$36.87$37.56$36.57$37.47488,600—————
2024-10-23$37.06$37.30$36.33$36.64718,800—————
2024-10-22$37.67$37.75$36.88$37.00575,600—————
2024-10-21$38.72$38.86$37.67$37.69556,900—————
2024-10-18$39.12$39.17$38.58$38.77659,300—————
2024-10-17$38.26$38.83$37.74$38.761,014,800—————
2024-10-16$36.77$38.09$36.69$38.08953,600—————
2024-10-15$35.60$36.54$35.60$36.251,054,300—————
2024-10-14$35.59$35.71$35.25$35.59504,000—————
2024-10-11$35.00$35.83$35.00$35.72528,600—————
2024-10-10$34.98$35.62$34.88$35.03887,200—————
2024-10-09$35.84$36.24$35.25$35.28583,800—————
2024-10-08$36.21$36.39$35.76$35.85555,700—————
2024-10-07$36.48$36.84$36.00$36.29839,900—————
2024-10-04$36.29$36.76$36.19$36.571,079,900—————
2024-10-03$35.25$35.53$34.46$35.481,302,500—————
2024-10-02$35.48$36.08$35.29$35.84593,800—————
2024-10-01$36.30$36.35$35.26$35.791,239,400—————
2024-09-30$37.79$37.92$35.99$36.321,480,700—————
2024-09-27$38.48$38.56$37.79$38.05976,200—————
2024-09-26$37.61$38.09$37.35$37.87640,500—————
2024-09-25$38.16$38.30$36.80$37.08899,500—————
2024-09-24$38.04$38.29$37.64$38.24936,900—————
2024-09-23$37.22$37.90$37.06$37.62841,800—————
2024-09-20$37.24$37.24$36.59$37.162,036,700—————
2024-09-19$38.04$38.27$37.15$37.321,124,600—————
2024-09-18$36.50$37.09$36.15$36.751,245,700—————
2024-09-17$37.11$37.33$36.58$37.10888,200—————
2024-09-16$37.16$37.38$36.38$36.54481,200—————
2024-09-13$36.26$37.26$36.26$36.93954,500—————
2024-09-12$35.68$36.31$35.43$35.931,092,400—————
2024-09-11$34.67$35.46$33.99$35.43812,300—————
2024-09-10$35.39$35.71$34.03$34.93756,100—————
2024-09-09$36.50$36.56$35.20$35.401,071,500—————
2024-09-06$37.81$38.03$36.46$36.48621,800—————
2024-09-05$37.72$37.72$36.91$37.63740,400—————
2024-09-04$37.86$38.26$37.51$37.59636,800—————
2024-09-03$38.11$38.74$37.81$37.90897,900—————
2024-08-30$38.41$38.81$38.00$38.58661,600—————
2024-08-29$38.41$38.60$38.05$38.17516,500—————
2024-08-28$38.07$38.23$37.55$37.98552,900—————
2024-08-27$38.05$38.65$37.90$38.25534,200—————
2024-08-26$38.75$39.25$38.19$38.23605,100—————
2024-08-23$37.65$38.46$37.53$38.32657,700—————
2024-08-22$37.21$37.75$37.10$37.41573,400—————
2024-08-21$36.82$37.29$36.74$37.26665,900—————
2024-08-20$37.37$37.57$36.41$36.45753,100—————
2024-08-19$36.75$37.60$36.70$37.58956,800—————
2024-08-16$36.40$36.83$36.00$36.61715,000—————
2024-08-15$36.19$36.81$35.70$36.40909,400—————
2024-08-14$35.38$35.58$34.94$35.26853,900—————
2024-08-13$34.02$35.25$33.88$35.221,085,200—————
2024-08-12$34.39$35.13$33.91$33.971,327,300—————
2024-08-09$35.08$35.24$34.31$34.571,904,100—————
2024-08-08$33.40$35.90$33.21$35.512,736,400—————
2024-08-07$40.00$40.00$38.26$38.51868,100—————
2024-08-06$37.88$40.00$37.56$39.36875,800—————
2024-08-05$37.24$39.06$37.24$37.821,468,500—————
2024-08-02$39.46$40.12$38.70$39.691,236,300—————
2024-08-01$42.94$42.99$40.08$41.011,847,800—————
2024-07-31$43.41$44.14$42.71$43.21735,100—————
2024-07-30$43.06$43.70$43.06$43.49385,300—————
2024-07-29$42.43$42.94$42.22$42.71486,700—————
2024-07-26$42.50$42.71$41.74$42.47691,200—————
2024-07-25$40.97$42.32$40.53$41.85769,000—————
2024-07-24$43.14$43.66$40.91$41.011,192,900—————
2024-07-23$43.18$44.12$43.18$43.87478,100—————
2024-07-22$43.50$43.70$42.93$43.47526,600—————
2024-07-19$42.87$43.54$42.55$43.51511,400—————
2024-07-18$43.23$44.99$42.84$42.86656,400—————
2024-07-17$43.75$44.20$42.92$43.651,095,000—————
2024-07-16$43.12$44.30$42.99$44.17874,900—————
2024-07-15$42.38$43.05$42.15$42.87648,100—————
2024-07-12$42.43$43.25$42.14$42.18698,100—————
2024-07-11$40.60$42.21$40.54$42.141,000,000—————
2024-07-10$38.93$40.17$38.93$40.15679,700—————
2024-07-09$38.84$39.30$38.60$38.63467,900—————
2024-07-08$39.31$39.81$39.02$39.03522,400—————
2024-07-05$39.00$39.27$38.67$39.02360,800—————
2024-07-03$39.57$39.91$39.06$39.18350,700—————
2024-07-02$39.37$39.67$39.21$39.26467,100—————
2024-07-01$40.63$40.86$38.94$39.20835,400—————
2024-06-28$39.78$40.44$39.67$40.43952,300—————
2024-06-27$39.58$39.58$38.88$39.40590,300—————
2024-06-26$39.79$40.05$39.35$39.42625,800—————
2024-06-25$40.41$40.69$39.70$40.15509,900—————
2024-06-24$40.31$40.77$40.03$40.44569,100—————
2024-06-21$40.11$40.39$39.59$40.081,454,400—————
2024-06-20$39.90$40.36$39.88$40.22514,500—————
2024-06-18$40.24$40.50$39.92$40.12499,000—————
2024-06-17$39.59$40.35$39.13$40.19637,900—————
2024-06-14$40.42$40.59$39.29$39.86494,400—————
2024-06-13$41.32$41.37$40.29$41.06374,100—————
2024-06-12$41.15$42.31$41.10$41.48538,300—————
2024-06-11$39.82$40.30$39.55$40.08676,400—————
2024-06-10$39.84$40.94$39.80$40.36683,400—————
2024-06-07$40.09$40.69$39.80$40.46663,100—————
2024-06-06$40.58$40.91$40.44$40.61527,400—————
2024-06-05$41.28$41.28$40.53$40.83518,700—————
2024-06-04$40.10$41.36$40.10$40.97610,200—————
2024-06-03$42.45$42.45$40.54$40.65543,100—————
2024-05-31$41.29$41.78$40.80$41.33790,600—————
2024-05-30$41.15$41.44$40.84$41.06513,300—————
2024-05-29$41.22$41.42$40.42$40.75646,700—————
2024-05-28$41.82$42.27$41.53$41.79599,700—————
2024-05-24$40.74$41.49$40.74$41.31550,300—————
2024-05-23$41.68$41.82$40.35$40.46864,000—————
2024-05-22$41.78$42.40$41.60$41.64678,000—————
2024-05-21$42.26$42.39$41.78$42.00682,900—————
2024-05-20$41.89$42.58$41.89$42.49770,500—————
2024-05-17$42.72$43.09$41.96$42.00657,700—————
2024-05-16$43.28$43.60$42.43$42.69689,000—————
2024-05-15$42.60$43.12$41.79$43.10819,800—————
2024-05-14$42.38$43.29$41.99$42.40710,900—————
2024-05-13$42.37$42.86$41.61$41.86945,500—————
2024-05-10$42.94$43.37$40.75$42.121,039,300—————
2024-05-09$43.43$45.00$42.94$43.16975,200—————
2024-05-08$43.57$43.98$43.19$43.40578,000—————
2024-05-07$43.90$44.80$43.85$44.05762,800—————
2024-05-06$43.56$44.12$43.44$43.95521,900—————
2024-05-03$43.85$44.47$42.92$43.16415,500—————
2024-05-02$42.37$43.16$41.92$43.12483,200—————
2024-05-01$41.39$42.44$41.18$41.72729,000—————
2024-04-30$43.03$43.14$41.53$41.64905,700—————
2024-04-29$44.55$44.81$43.47$43.50515,800—————
2024-04-26$44.05$45.48$44.00$44.34442,700—————
2024-04-25$44.30$44.69$43.85$44.41420,500—————
2024-04-24$44.63$45.38$44.33$44.79456,800—————
2024-04-23$43.80$44.78$43.68$44.64479,900—————
2024-04-22$43.45$44.18$43.01$43.82585,800—————
2024-04-19$42.86$43.69$42.56$43.21704,400—————
2024-04-18$43.15$43.92$42.85$43.11648,200—————
2024-04-17$43.63$43.87$42.70$43.06521,900—————
2024-04-16$43.35$43.73$42.89$43.22444,200—————
2024-04-15$44.77$45.12$43.66$43.70644,900—————
2024-04-12$44.71$44.99$43.50$43.53470,400—————
2024-04-11$44.98$45.41$44.54$45.22545,300—————
2024-04-10$44.85$45.36$44.18$44.98777,800—————
2024-04-09$46.07$46.40$45.30$45.51405,700—————
2024-04-08$45.45$46.24$45.40$45.97510,300—————
2024-04-05$45.15$45.80$45.04$45.21488,600—————
2024-04-04$46.80$46.89$45.17$45.19587,300—————
2024-04-03$45.95$46.65$45.95$46.21412,800—————
2024-04-02$46.22$46.64$45.90$46.08622,100—————
2024-04-01$47.37$47.37$46.69$46.75605,400—————
2024-03-28$47.66$47.81$46.24$47.211,306,300—————
2024-03-27$47.78$47.81$46.96$47.75914,800—————
2024-03-26$47.20$47.40$46.23$47.40988,400—————
2024-03-25$46.00$46.44$45.19$45.79553,700—————
2024-03-22$45.93$46.25$45.56$45.81499,400—————
2024-03-21$46.43$46.56$45.66$45.97521,900—————
2024-03-20$44.46$46.09$44.46$45.97528,600—————
2024-03-19$44.97$45.39$44.20$44.76677,100—————
2024-03-18$45.49$45.69$44.82$45.05612,100—————
2024-03-15$44.44$45.93$44.44$45.271,222,900—————
2024-03-14$46.00$46.00$44.30$44.48725,900—————
2024-03-13$45.26$46.41$45.18$46.09656,800—————
2024-03-12$45.69$46.01$45.25$45.67554,300—————
2024-03-11$44.27$46.21$44.20$45.87718,900—————
2024-03-08$45.00$45.43$44.22$44.72819,000—————
2024-03-07$46.16$46.94$44.89$44.93624,300—————
2024-03-06$45.88$46.82$45.44$46.04818,200—————
2024-03-05$44.13$45.05$43.88$44.32745,200—————
2024-03-04$45.34$46.22$44.30$44.32877,800—————
2024-03-01$46.82$46.84$44.87$45.131,178,300—————
2024-02-29$48.65$48.65$44.53$44.882,349,200—————
2024-02-28$48.00$49.02$47.76$48.641,232,100—————
2024-02-27$48.00$48.77$47.72$48.241,247,900—————
2024-02-26$46.88$47.78$46.61$47.69699,400—————
2024-02-23$45.91$47.09$45.91$46.83872,600—————
2024-02-22$44.90$46.22$44.90$46.21983,500—————
2024-02-21$43.74$44.81$43.74$44.70586,600—————
2024-02-20$43.87$44.44$43.76$43.84619,600—————
2024-02-16$43.65$44.54$43.42$44.14760,900—————
2024-02-15$43.47$44.50$43.47$44.25576,600—————
2024-02-14$42.23$43.30$41.87$43.17628,100—————
2024-02-13$42.92$42.92$41.35$41.741,018,000—————
2024-02-12$42.79$44.20$42.74$44.14630,300—————
2024-02-09$42.20$42.81$41.71$42.74674,700—————
2024-02-08$42.27$42.54$41.96$42.22592,300—————
2024-02-07$42.11$42.56$41.75$42.06571,000—————
2024-02-06$41.25$42.13$40.88$42.091,327,700—————
2024-02-05$41.36$41.47$40.65$41.263,279,300—————
2024-02-02$41.50$42.29$41.06$42.01403,500—————
2024-02-01$41.91$42.27$41.09$42.11440,100—————
2024-01-31$42.37$43.01$41.67$41.70649,700—————
2024-01-30$42.82$43.28$42.63$42.63490,800—————
2024-01-29$42.90$43.42$42.72$43.34530,300—————
2024-01-26$43.32$43.77$42.91$42.92642,600—————
2024-01-25$42.59$43.20$42.21$43.031,245,400—————
2024-01-24$42.52$42.55$41.67$41.88492,200—————
2024-01-23$42.44$42.81$41.90$41.98582,300—————
2024-01-22$42.15$42.35$41.88$42.01936,400—————
2024-01-19$41.58$41.93$40.93$41.69609,100—————
2024-01-18$41.41$41.90$40.97$41.49932,200—————
2024-01-17$40.22$41.25$40.22$41.23940,400—————
2024-01-16$40.07$41.05$39.60$41.05889,100—————
2024-01-12$41.32$41.39$40.15$40.41459,200—————
2024-01-11$41.04$41.17$40.70$40.79469,900—————
2024-01-10$40.77$41.47$40.51$41.40490,300—————
2024-01-09$40.51$41.05$40.42$40.80448,300—————
2024-01-08$40.36$41.43$40.28$41.40538,900—————
2024-01-05$39.94$41.24$39.94$40.46560,000—————
2024-01-04$40.04$40.66$39.90$40.41488,500—————
2024-01-03$40.91$41.04$40.01$40.04808,000—————
2024-01-02$41.40$42.69$41.19$41.471,475,100—————
2023-12-29$40.54$40.69$40.01$40.18631,000—————
2023-12-28$40.81$41.12$40.50$40.55531,800—————
2023-12-27$41.43$41.56$40.55$40.92811,100—————
2023-12-26$41.89$41.89$41.38$41.61655,200—————
2023-12-22$42.01$42.35$41.58$41.94379,700—————
2023-12-21$41.55$41.96$41.27$41.92506,400—————
2023-12-20$41.73$42.00$40.70$40.84696,800—————
2023-12-19$42.26$42.79$41.72$41.81886,000—————
2023-12-18$42.00$42.37$41.27$41.79838,900—————
2023-12-15$43.19$43.26$41.75$42.001,419,800—————
2023-12-14$42.26$43.35$41.50$43.07928,500—————
2023-12-13$39.77$41.11$38.69$40.911,095,600—————
2023-12-12$40.38$40.38$39.59$39.94776,100—————
2023-12-11$39.74$40.68$39.70$40.41727,300—————
2023-12-08$38.74$39.86$38.67$39.74675,000—————
2023-12-07$37.05$38.82$37.05$38.75889,800—————
2023-12-06$36.71$37.42$36.47$36.941,100,400—————
2023-12-05$37.24$37.24$36.00$36.21788,300—————
2023-12-04$36.51$37.85$36.51$37.521,611,900—————
2023-12-01$34.27$36.76$34.22$36.581,139,100—————
2023-11-30$34.84$34.89$34.18$34.26930,800—————
2023-11-29$35.07$35.50$34.74$34.751,217,000—————
2023-11-28$35.16$35.26$34.53$34.77629,000—————
2023-11-27$35.26$35.54$35.16$35.23891,800—————
2023-11-24$35.64$36.10$35.43$35.55283,300—————
2023-11-22$35.43$36.03$35.24$35.76484,400—————
2023-11-21$35.73$35.91$34.94$34.97627,900—————
2023-11-20$35.84$36.16$35.65$36.09610,000—————
2023-11-17$35.48$35.91$34.77$35.69848,200—————
2023-11-16$36.49$36.49$35.19$35.32842,900—————
2023-11-15$35.77$36.85$35.77$36.721,321,500—————
2023-11-14$34.75$35.82$34.57$35.821,366,000—————
2023-11-13$33.41$33.77$33.16$33.50470,400—————
2023-11-10$33.42$33.72$33.23$33.63604,000—————
2023-11-09$34.53$34.53$33.41$33.43500,000—————
2023-11-08$34.64$34.98$34.15$34.15928,200—————
2023-11-07$34.21$34.86$33.24$34.671,584,400—————
2023-11-06$35.00$36.29$33.13$34.253,136,700—————
2023-11-03$36.71$37.42$36.13$37.252,167,000—————
2023-11-02$35.78$36.03$34.41$35.712,069,900—————
2023-11-01$36.06$36.06$34.91$35.401,589,600—————
2023-10-31$36.10$36.38$35.89$35.95813,800—————
2023-10-30$36.28$36.44$35.73$36.10531,300—————
2023-10-27$35.86$36.28$35.48$35.74529,700—————
2023-10-26$35.95$36.31$35.56$35.63572,600—————
2023-10-25$36.10$36.50$35.35$35.70991,600—————
2023-10-24$36.72$37.10$36.43$36.78400,800—————
2023-10-23$36.74$37.01$36.18$36.44588,400—————
2023-10-20$37.31$37.31$36.71$36.84538,100—————
2023-10-19$37.43$38.24$37.06$37.30664,700—————
2023-10-18$38.02$38.28$37.61$37.62444,500—————
2023-10-17$37.96$39.15$37.96$38.62482,200—————
2023-10-16$37.62$38.20$37.26$37.96477,100—————
2023-10-13$37.27$37.72$36.75$36.90533,900—————
2023-10-12$38.34$38.34$37.20$37.53369,500—————
2023-10-11$38.92$39.12$38.06$38.36501,200—————
2023-10-10$37.89$39.31$37.85$38.84871,100—————
2023-10-09$37.32$37.71$36.57$37.51465,800—————
2023-10-06$37.61$38.39$37.31$37.84631,300—————
2023-10-05$38.98$39.16$37.20$37.811,170,700—————
2023-10-04$38.91$39.25$38.57$39.11802,100—————
2023-10-03$40.00$40.19$38.65$38.71606,700—————
2023-10-02$40.60$40.99$40.05$40.40670,500—————
2023-09-29$40.80$41.37$40.45$40.70657,900—————
2023-09-28$39.12$40.61$39.12$40.45390,900—————
2023-09-27$39.28$39.59$38.70$39.20463,600—————
2023-09-26$39.39$39.90$39.11$39.18390,500—————
2023-09-25$39.36$40.04$39.36$39.64566,500—————
2023-09-22$40.33$40.46$39.74$39.78563,000—————
2023-09-21$40.59$40.71$40.10$40.13636,000—————
2023-09-20$41.47$41.78$40.96$41.03593,300—————
2023-09-19$41.66$41.78$40.92$41.11735,700—————
2023-09-18$42.24$42.38$41.73$41.91689,800—————
2023-09-15$42.49$42.67$41.76$42.061,858,100—————
2023-09-14$41.83$42.60$41.46$42.55684,100—————
2023-09-13$41.35$41.71$41.01$41.17722,500—————
2023-09-12$41.10$41.76$41.10$41.74579,200—————
2023-09-11$42.16$42.49$41.02$41.35611,700—————
2023-09-08$41.80$42.32$41.60$41.81773,800—————
2023-09-07$42.50$42.50$41.24$41.63955,300—————
2023-09-06$42.08$42.84$42.08$42.55852,000—————
2023-09-05$44.15$44.15$41.31$41.891,357,900—————
2023-09-01$44.09$44.95$43.96$44.67450,600—————
2023-08-31$44.57$44.82$43.67$43.72604,200—————
2023-08-30$44.47$45.13$44.47$44.69530,000—————
2023-08-29$43.44$44.73$43.42$44.73434,900—————
2023-08-28$43.05$43.78$43.05$43.59350,600—————
2023-08-25$43.06$43.20$42.52$42.85448,100—————
2023-08-24$42.68$43.35$42.58$42.96426,600—————
2023-08-23$43.00$43.41$42.65$43.28442,400—————
2023-08-22$42.94$43.35$42.64$43.10579,800—————
2023-08-21$43.54$43.56$42.58$42.66614,200—————
2023-08-18$42.63$43.45$42.52$43.36524,700—————
2023-08-17$43.64$43.82$42.96$43.04858,200—————
2023-08-16$44.35$44.94$43.64$43.66662,500—————
2023-08-15$45.01$45.35$44.42$44.55500,400—————
2023-08-14$45.33$45.47$44.89$45.29668,200—————
2023-08-11$45.99$46.54$45.53$45.69715,800—————
2023-08-10$47.22$47.70$46.26$46.48616,100—————
2023-08-09$46.49$47.57$46.24$46.93671,200—————
2023-08-08$44.99$46.45$44.94$46.381,008,300—————
2023-08-07$44.66$45.80$44.51$45.63726,300—————
2023-08-04$44.67$45.63$44.33$44.43797,600—————
2023-08-03$44.50$44.57$41.42$44.152,445,800—————
2023-08-02$45.93$46.36$45.66$45.71711,100—————
2023-08-01$46.06$46.58$45.16$46.55584,700—————
2023-07-31$46.00$46.53$45.97$46.50685,100—————
2023-07-28$45.69$46.35$45.63$45.91581,000—————
2023-07-27$45.82$46.53$45.21$45.27693,700—————
2023-07-26$46.18$46.97$45.31$45.62793,500—————
2023-07-25$46.14$46.71$45.90$46.49789,300—————
2023-07-24$46.80$47.00$45.83$46.60665,800—————
2023-07-21$47.51$47.76$47.00$47.16469,700—————
2023-07-20$47.43$47.56$47.01$47.20499,600—————
2023-07-19$47.73$47.82$47.38$47.48712,500—————
2023-07-18$46.32$47.62$46.13$47.62635,600—————
2023-07-17$45.81$46.60$45.74$46.21443,600—————
2023-07-14$47.14$47.21$45.29$46.11629,100—————
2023-07-13$47.95$48.06$47.18$47.19580,100—————
2023-07-12$48.00$48.83$47.42$47.43992,300—————
2023-07-11$46.50$47.31$46.50$47.24991,000—————
2023-07-10$45.74$46.47$45.74$46.42687,000—————
2023-07-07$44.72$46.10$44.63$45.81836,000—————
2023-07-06$44.40$44.68$43.47$44.48726,100—————
2023-07-05$45.63$45.66$44.54$44.96520,700—————
2023-07-03$45.24$46.21$45.24$46.07263,200—————
2023-06-30$45.88$45.95$45.41$45.44649,600—————
2023-06-29$44.59$45.50$44.51$45.43638,900—————
2023-06-28$44.90$45.11$44.51$44.70534,700—————
2023-06-27$43.82$45.24$43.51$44.94638,300—————
2023-06-26$44.14$44.83$43.63$43.69918,700—————
2023-06-23$44.41$44.93$44.20$44.481,296,000—————
2023-06-22$45.44$45.53$44.90$45.23384,200—————
2023-06-21$45.12$45.99$44.87$45.54694,000—————
2023-06-20$45.63$45.63$44.89$45.24731,000—————
2023-06-16$46.79$46.79$45.42$45.641,236,400—————
2023-06-15$45.90$46.57$45.53$46.43633,300—————
2023-06-14$47.30$47.54$46.07$46.35655,700—————
2023-06-13$47.29$47.80$47.02$47.28459,500—————
2023-06-12$46.48$47.36$46.21$47.11546,200—————
2023-06-09$47.04$47.28$45.81$46.00529,500—————
2023-06-08$46.90$47.15$45.99$47.05820,800—————
2023-06-07$47.01$48.01$46.69$46.911,313,800—————
2023-06-06$46.00$47.51$45.83$46.97847,500—————
2023-06-05$46.06$46.60$45.66$45.97890,500—————
2023-06-02$44.96$46.69$44.78$46.63919,200—————
2023-06-01$42.95$44.32$42.79$44.07581,300—————
2023-05-31$43.97$44.20$42.16$42.751,211,800—————
2023-05-30$45.03$45.54$44.05$44.15522,100—————
2023-05-26$45.18$45.69$45.02$45.11418,000—————
2023-05-25$44.86$45.42$44.51$45.15531,000—————
2023-05-24$44.11$44.64$43.53$44.59529,500—————
2023-05-23$45.04$45.30$44.26$44.71863,200—————
2023-05-22$45.00$45.58$44.79$45.31752,200—————
2023-05-19$45.70$45.90$44.62$44.89977,100—————
2023-05-18$43.84$45.46$43.69$45.31714,700—————
2023-05-17$42.72$44.74$42.51$44.131,054,600—————
2023-05-16$41.77$42.79$41.77$42.41517,500—————
2023-05-15$40.95$41.68$40.83$41.52489,900—————
2023-05-12$41.47$41.79$40.61$40.90490,100—————
2023-05-11$41.20$41.60$40.78$41.40738,700—————
2023-05-10$43.10$43.10$40.63$41.61785,500—————
2023-05-09$42.17$43.06$41.78$42.82630,500—————
2023-05-08$43.88$44.65$42.24$42.39870,100—————
2023-05-05$41.95$41.95$40.84$41.50775,000—————
2023-05-04$42.18$42.52$40.28$40.84946,500—————
2023-05-03$43.59$44.07$42.47$42.60814,500—————
2023-05-02$43.43$43.97$42.29$43.941,191,100—————
2023-05-01$42.82$44.25$42.82$43.641,190,700—————
2023-04-28$42.43$43.45$42.10$42.801,182,100—————
2023-04-27$44.36$44.36$41.03$42.991,746,600—————
2023-04-26$44.93$45.69$43.74$44.02884,700—————
2023-04-25$45.93$46.35$45.16$45.20511,700—————
2023-04-24$45.73$46.31$45.67$46.25564,400—————
2023-04-21$46.29$46.29$45.39$45.89733,900—————
2023-04-20$46.05$46.52$45.94$46.11716,600—————
2023-04-19$46.11$47.00$46.08$46.39789,500—————
2023-04-18$46.10$46.87$46.10$46.41801,000—————
2023-04-17$46.60$46.91$45.65$45.91764,600—————
2023-04-14$46.19$47.20$46.19$46.80813,000—————
2023-04-13$45.61$46.54$45.30$46.12615,200—————
2023-04-12$45.63$45.76$44.98$45.20703,400—————
2023-04-11$44.08$45.36$43.90$45.22757,900—————
2023-04-10$43.73$44.46$43.58$43.90698,700—————
2023-04-06$43.71$44.15$43.30$43.98952,600—————
2023-04-05$43.37$43.68$42.87$43.48916,100—————
2023-04-04$44.10$44.23$43.25$43.58704,800—————
2023-04-03$44.24$44.60$43.51$43.871,048,800—————
2023-03-31$43.99$44.59$43.74$44.431,191,800—————
2023-03-30$43.33$43.86$43.17$43.47792,100—————
2023-03-29$42.68$43.06$42.35$42.91558,800—————
2023-03-28$42.07$42.50$41.71$42.08468,700—————
2023-03-27$42.30$42.38$41.40$42.15683,600—————
2023-03-24$41.80$41.83$40.88$41.67878,000—————
2023-03-23$43.18$43.95$41.92$42.31938,600—————
2023-03-22$44.09$44.63$43.05$43.10720,800—————
2023-03-21$44.11$44.88$44.03$44.271,306,900—————
2023-03-20$42.87$43.85$42.48$43.241,130,400—————
2023-03-17$42.70$42.98$41.33$42.4712,227,500—————
2023-03-16$42.26$43.54$42.25$42.801,195,000—————
2023-03-15$42.80$43.42$41.89$43.041,195,700—————
2023-03-14$44.76$45.14$43.56$44.191,042,100—————
2023-03-13$44.00$44.37$42.85$43.561,166,700—————
2023-03-10$46.54$46.61$44.95$45.081,079,400—————
2023-03-09$48.70$48.78$46.77$46.82977,900—————
2023-03-08$49.14$49.50$48.45$48.67992,600—————
2023-03-07$50.18$50.64$49.05$49.141,251,100—————
2023-03-06$49.96$51.81$49.50$50.213,249,900—————
2023-03-03$48.27$48.33$47.48$47.68638,300—————
2023-03-02$47.57$48.52$47.43$47.90938,700—————
2023-03-01$47.63$49.94$46.77$47.57864,200—————
2023-02-28$47.38$48.27$47.19$47.74978,100—————
2023-02-27$47.32$47.91$46.93$47.69620,200—————
2023-02-24$46.04$47.00$45.90$46.71505,700—————
2023-02-23$46.64$47.34$45.63$46.78448,700—————
2023-02-22$45.61$46.93$45.40$46.59914,900—————
2023-02-21$46.37$47.19$45.27$45.39661,400—————
2023-02-17$47.65$47.90$46.51$47.06519,700—————
2023-02-16$47.65$48.71$47.49$47.76553,000—————
2023-02-15$47.30$48.79$47.15$48.47655,700—————
2023-02-14$46.58$48.06$46.51$47.57524,500—————
2023-02-13$45.77$47.28$45.77$46.99350,400—————
2023-02-10$46.25$46.25$45.47$45.60468,200—————
2023-02-09$47.52$48.14$46.64$46.77446,600—————
2023-02-08$47.66$47.99$46.71$47.00453,400—————
2023-02-07$46.83$48.29$46.54$48.27499,800—————
2023-02-06$48.32$48.40$46.81$47.03643,900—————
2023-02-03$48.20$49.38$47.36$48.861,036,100—————
2023-02-02$48.35$50.22$48.35$49.571,130,500—————
2023-02-01$47.33$48.28$46.64$47.93604,400—————
2023-01-31$46.33$47.41$46.19$47.36488,100—————
2023-01-30$45.91$46.56$45.85$46.18351,600—————
2023-01-27$46.55$46.84$46.20$46.46340,600—————
2023-01-26$46.53$46.88$45.87$46.70439,400—————
2023-01-25$45.26$46.59$45.26$46.33407,600—————
2023-01-24$45.34$46.43$45.19$45.78341,700—————
2023-01-23$45.97$46.50$45.37$45.61614,600—————
2023-01-20$44.67$46.04$44.13$46.01490,100—————
2023-01-19$43.52$44.54$43.51$44.27543,100—————
2023-01-18$44.78$45.49$43.76$43.82565,500—————
2023-01-17$44.45$44.79$44.31$44.42516,500—————
2023-01-13$43.70$44.58$43.43$44.51532,800—————
2023-01-12$44.04$44.72$43.88$44.18572,500—————
2023-01-11$42.41$43.98$42.23$43.94679,900—————
2023-01-10$41.62$42.16$41.44$42.14542,500—————
2023-01-09$41.63$42.67$41.59$41.83671,100—————
2023-01-06$40.92$41.75$40.58$41.53946,700—————
2023-01-05$39.80$40.41$39.43$40.03749,500—————
2023-01-04$39.05$40.35$38.93$40.021,151,200—————
2023-01-03$39.13$39.37$38.27$38.47809,000—————
2022-12-30$38.11$38.61$37.82$38.54396,200—————
2022-12-29$37.77$38.54$37.55$38.49507,300—————
2022-12-28$38.35$38.69$37.46$37.49417,500—————
2022-12-27$38.96$38.96$38.34$38.37280,600—————
2022-12-23$38.02$38.95$37.83$38.95457,400—————
2022-12-22$39.07$39.12$37.76$38.28612,700—————
2022-12-21$39.71$40.08$39.17$39.47493,300—————
2022-12-20$39.47$39.62$39.09$39.50616,000—————
2022-12-19$41.09$41.30$39.39$39.53725,500—————
2022-12-16$41.08$41.34$40.18$40.971,248,300—————
2022-12-15$42.46$42.78$41.57$41.76697,500—————
2022-12-14$42.45$43.29$42.32$42.85890,200—————
2022-12-13$43.37$43.46$42.24$42.61967,000—————
2022-12-12$41.17$41.81$40.69$41.74617,500—————
2022-12-09$41.06$41.62$40.90$41.18674,700—————
2022-12-08$40.88$41.85$40.82$41.331,076,500—————
2022-12-07$41.66$41.98$40.47$40.54863,000—————
2022-12-06$42.70$43.25$41.31$42.141,198,100—————
2022-12-05$43.17$43.66$42.65$42.89553,900—————
2022-12-02$43.23$43.95$43.22$43.59587,900—————
2022-12-01$44.19$44.47$42.67$43.851,349,500—————
2022-11-30$43.01$44.06$42.76$44.02882,700—————
2022-11-29$42.39$43.23$42.39$43.031,319,300—————
2022-11-28$42.80$43.52$42.04$42.33770,400—————
2022-11-25$42.27$43.99$42.10$43.12717,600—————
2022-11-23$42.30$43.17$41.73$42.074,516,700—————
2022-11-22$42.46$42.82$41.68$42.332,087,500—————
2022-11-21$41.62$42.30$41.38$42.02673,200—————
2022-11-18$43.10$43.36$41.63$42.02451,400—————
2022-11-17$41.88$42.42$41.53$42.33399,700—————
2022-11-16$42.05$43.05$42.05$42.66682,100—————
2022-11-15$44.02$45.71$42.24$42.471,724,500—————
2022-11-14$43.57$44.12$42.77$42.961,889,500—————
2022-11-11$44.52$45.56$43.63$43.801,571,400—————
2022-11-10$41.72$44.58$41.50$44.241,155,600—————
2022-11-09$39.81$42.01$38.70$40.191,115,300—————
2022-11-08$37.22$37.95$36.69$37.52564,900—————
2022-11-07$37.81$37.95$36.03$36.99584,900—————
2022-11-04$37.78$38.13$36.76$37.49490,500—————
2022-11-03$36.40$37.20$35.86$36.86539,800—————
2022-11-02$38.85$39.04$37.03$37.16592,100—————
2022-11-01$39.97$39.97$38.53$39.07300,100—————
2022-10-31$38.44$39.60$37.96$39.24423,200—————
2022-10-28$37.69$38.65$37.51$38.44301,900—————
2022-10-27$38.49$38.71$37.45$37.60344,100—————
2022-10-26$38.24$39.19$37.71$38.02387,300—————
2022-10-25$36.96$38.37$36.93$37.96477,900—————
2022-10-24$37.38$37.54$36.62$37.12451,200—————
2022-10-21$37.17$37.67$36.58$37.32758,700—————
2022-10-20$37.87$38.53$36.78$37.03245,200—————
2022-10-19$37.51$38.33$37.40$37.70488,600—————
2022-10-18$38.37$38.88$37.71$37.93425,500—————
2022-10-17$37.27$37.56$37.02$37.27492,300—————
2022-10-14$37.11$37.69$36.20$36.24432,900—————
2022-10-13$34.94$36.98$34.60$36.76445,200—————
2022-10-12$35.51$36.26$35.20$35.85357,300—————
2022-10-11$35.22$35.83$34.59$35.47484,900—————
2022-10-10$35.24$35.66$34.86$35.16615,300—————
2022-10-07$35.00$35.25$34.59$35.11426,900—————
2022-10-06$36.05$36.65$35.63$35.71317,300—————
2022-10-05$35.12$36.65$35.12$36.28473,400—————
2022-10-04$35.00$36.32$35.00$35.95626,500—————
2022-10-03$33.25$34.35$32.12$33.971,030,200—————
2022-09-30$33.80$34.17$32.85$32.89958,500—————
2022-09-29$34.34$34.50$33.27$34.001,615,400—————
2022-09-28$34.63$35.59$34.43$35.17928,800—————
2022-09-27$34.38$35.36$34.11$34.45687,900—————
2022-09-26$34.03$35.07$33.59$33.65890,100—————
2022-09-23$34.48$34.48$33.08$33.971,027,700—————
2022-09-22$37.20$37.20$34.85$35.12637,600—————
2022-09-21$38.70$38.71$36.86$37.24552,700—————
2022-09-20$38.66$38.92$37.95$38.56380,000—————
2022-09-19$38.19$39.46$38.17$38.94497,600—————
2022-09-16$39.42$39.42$37.99$38.671,524,200—————
2022-09-15$39.60$41.06$39.60$40.03743,000—————
2022-09-14$40.01$40.24$38.99$40.21450,000—————
2022-09-13$40.34$41.13$39.83$39.92438,900—————
2022-09-12$42.15$42.52$41.70$42.01441,300—————
2022-09-09$40.16$41.67$40.16$41.66529,900—————
2022-09-08$39.27$39.96$38.81$39.90617,500—————
2022-09-07$39.14$40.00$39.06$39.96516,300—————
2022-09-06$40.42$40.63$38.61$39.15478,100—————
2022-09-02$41.25$41.53$40.19$40.45385,000—————
2022-09-01$40.21$40.64$39.47$40.62392,600—————
2022-08-31$41.39$41.79$40.73$40.78419,900—————
2022-08-30$42.45$42.73$41.12$41.38443,600—————
2022-08-29$41.40$42.42$41.07$42.20365,400—————
2022-08-26$43.81$44.03$41.73$41.80297,300—————
2022-08-25$43.59$44.64$43.59$44.00268,100—————
2022-08-24$43.00$44.24$42.64$43.50508,100—————
2022-08-23$42.50$43.48$42.50$43.13306,800—————
2022-08-22$42.51$42.85$41.98$42.40391,500—————
2022-08-19$44.21$44.22$43.23$43.53393,900—————
2022-08-18$44.03$44.57$44.00$44.53378,000—————
2022-08-17$44.36$44.73$43.93$44.36343,500—————
2022-08-16$44.51$45.41$44.51$45.05365,100—————
2022-08-15$44.27$44.98$44.27$44.96409,400—————
2022-08-12$44.09$44.97$43.90$44.96442,300—————
2022-08-11$44.50$44.56$43.40$43.48485,700—————
2022-08-10$42.96$43.77$42.41$43.64837,900—————
2022-08-09$43.00$43.25$40.55$41.83924,500—————
2022-08-08$42.26$43.60$41.93$42.971,073,100—————
2022-08-05$42.13$42.80$41.73$41.94564,000—————
2022-08-04$42.62$43.14$42.05$42.66556,700—————
2022-08-03$41.54$42.54$41.54$42.35425,500—————
2022-08-02$41.36$41.67$40.83$41.26238,700—————
2022-08-01$40.66$41.71$40.18$41.62388,500—————
2022-07-29$40.50$41.02$40.06$40.77330,100—————
2022-07-28$40.91$41.38$39.82$40.76357,200—————
2022-07-27$40.03$41.13$39.98$40.91606,700—————
2022-07-26$39.98$40.07$39.30$39.39349,100—————
2022-07-25$39.87$40.26$39.44$40.16312,400—————
2022-07-22$40.28$40.80$39.32$39.77393,800—————
2022-07-21$39.06$40.23$38.61$40.22544,800—————
2022-07-20$39.33$39.89$38.75$39.59740,700—————
2022-07-19$38.43$39.94$38.43$39.38634,700—————
2022-07-18$38.09$39.39$37.59$37.85590,000—————
2022-07-15$37.44$37.75$36.75$37.48653,300—————
2022-07-14$36.31$36.94$36.27$36.62512,800—————
2022-07-13$36.10$37.50$35.72$37.22349,300—————
2022-07-12$36.66$37.60$36.66$36.96593,800—————
2022-07-11$36.86$37.10$36.04$36.75370,400—————
2022-07-08$37.62$38.38$36.82$37.50921,400—————
2022-07-07$35.82$37.72$35.82$37.50958,300—————
2022-07-06$36.35$36.77$34.93$35.28620,700—————
2022-07-05$35.32$36.64$34.95$36.49622,300—————
2022-07-01$35.49$36.58$35.32$36.36555,900—————
2022-06-30$35.73$36.14$34.51$35.73905,100—————
2022-06-29$37.77$37.77$36.20$36.49607,700—————
2022-06-28$38.34$39.32$37.22$37.37426,700—————
2022-06-27$38.00$38.28$37.36$37.73437,500—————
2022-06-24$35.33$37.91$35.09$37.731,029,900—————
2022-06-23$35.89$36.10$34.31$34.961,066,000—————
2022-06-22$35.93$36.73$35.62$35.97589,000—————
2022-06-21$38.23$38.23$36.51$36.55845,100—————
2022-06-17$38.73$38.73$37.48$37.521,589,500—————
2022-06-16$40.69$40.83$37.83$38.09815,800—————
2022-06-15$42.05$42.95$41.57$42.00545,000—————
2022-06-14$40.99$41.71$40.56$41.26649,300—————
2022-06-13$41.83$42.41$40.74$41.02932,100—————
2022-06-10$45.09$46.00$43.26$43.50707,000—————
2022-06-09$47.50$47.50$45.98$46.12662,500—————
2022-06-08$47.69$48.34$47.32$47.66672,400—————
2022-06-07$46.63$48.26$46.63$48.23718,200—————
2022-06-06$47.00$47.69$46.41$47.30853,400—————
2022-06-03$46.19$46.67$45.94$46.32612,200—————
2022-06-02$45.61$46.86$45.61$46.60948,700—————
2022-06-01$45.99$46.64$44.61$45.41816,600—————
2022-05-31$45.78$46.10$45.12$45.75490,000—————
2022-05-27$45.43$46.31$45.43$46.11322,400—————
2022-05-26$42.99$45.63$42.99$45.10763,700—————
2022-05-25$40.40$42.56$40.40$42.411,102,200—————
2022-05-24$41.03$41.03$39.50$40.731,438,100—————
2022-05-23$42.29$42.34$40.91$41.70955,100—————
2022-05-20$42.76$42.76$40.28$41.501,244,800—————
2022-05-19$41.60$43.01$41.55$42.251,026,000—————
2022-05-18$43.00$44.08$41.97$42.18840,100—————
2022-05-17$44.60$45.30$43.53$44.17852,100—————
2022-05-16$44.08$44.31$43.22$43.40708,000—————
2022-05-13$43.51$44.97$43.51$44.351,102,700—————
2022-05-12$43.42$43.77$41.01$42.581,374,500—————
2022-05-11$44.74$45.55$43.21$43.831,450,100—————
2022-05-10$42.74$45.18$42.74$44.572,620,500—————
2022-05-09$43.68$44.55$40.99$41.561,278,500—————
2022-05-06$43.08$44.33$42.42$43.701,967,500—————
2022-05-05$44.63$45.27$42.83$43.12711,100—————
2022-05-04$45.41$45.60$42.68$45.12977,700—————
2022-05-03$46.92$47.24$45.13$45.271,138,100—————
2022-05-02$47.10$47.31$45.06$46.98867,500—————
2022-04-29$48.22$48.84$46.53$46.83516,300—————
2022-04-28$48.62$49.12$47.46$48.53547,000—————
2022-04-27$47.04$48.34$47.03$47.90578,000—————
2022-04-26$48.82$49.36$47.11$47.44651,000—————
2022-04-25$48.32$49.50$47.86$49.25763,400—————
2022-04-22$49.76$50.16$48.32$48.59488,000—————
2022-04-21$52.01$52.69$49.80$50.10566,700—————
2022-04-20$50.34$51.61$50.34$50.82365,400—————
2022-04-19$49.23$50.70$49.23$50.17434,400—————
2022-04-18$48.89$49.74$48.31$48.82348,700—————
2022-04-14$49.44$50.15$49.16$49.28642,000—————
2022-04-13$48.35$49.44$48.06$49.14659,900—————
2022-04-12$47.63$48.39$47.32$47.95666,000—————
2022-04-11$47.43$48.92$46.80$47.02537,800—————
2022-04-08$47.96$48.59$47.06$47.74579,500—————
2022-04-07$48.03$48.31$46.50$48.301,108,500—————
2022-04-06$49.69$49.92$47.97$48.01508,300—————
2022-04-05$51.79$52.62$50.31$50.49593,400—————
2022-04-04$51.74$52.17$50.64$51.92373,700—————
2022-04-01$52.70$52.92$51.72$51.94408,000—————
2022-03-31$52.81$53.40$51.86$52.01896,700—————
2022-03-30$53.00$53.62$52.29$52.91470,200—————
2022-03-29$53.28$54.55$53.25$53.49501,400—————
2022-03-28$52.69$53.26$51.67$52.23255,100—————
2022-03-25$53.07$53.96$52.65$52.88403,200—————
2022-03-24$51.64$52.92$51.15$52.86365,500—————
2022-03-23$52.49$53.14$50.81$51.51946,300—————
2022-03-22$52.54$53.62$51.93$53.24641,500—————
2022-03-21$52.05$52.34$51.41$52.28592,900—————
2022-03-18$52.60$53.03$51.36$52.591,045,800—————
2022-03-17$52.13$52.30$50.90$51.83658,700—————
2022-03-16$50.60$52.61$50.60$52.52584,000—————
2022-03-15$49.22$50.86$49.09$49.93398,600—————
2022-03-14$49.82$50.24$47.78$48.79436,900—————
2022-03-11$49.81$50.39$49.02$49.28439,100—————
2022-03-10$45.96$49.51$45.96$49.34421,000—————
2022-03-09$48.15$48.85$46.98$47.14672,200—————
2022-03-08$44.70$47.22$43.22$46.001,042,400—————
2022-03-07$48.50$48.50$43.94$44.091,158,600—————
2022-03-04$48.87$49.76$47.26$48.50856,600—————
2022-03-03$51.62$51.85$49.82$50.09468,800—————
2022-03-02$50.47$52.12$50.24$51.11636,600—————
2022-03-01$50.57$51.85$48.50$49.301,325,200—————
2022-02-28$50.74$51.89$49.77$51.861,071,300—————
2022-02-25$50.06$51.93$49.24$51.89598,100—————
2022-02-24$47.94$49.79$47.63$49.66661,800—————
2022-02-23$51.81$51.99$49.98$50.06419,700—————
2022-02-22$51.18$52.06$50.18$50.90510,500—————
2022-02-18$51.73$54.35$51.32$51.59438,500—————
2022-02-17$53.47$54.08$51.91$52.01414,800—————
2022-02-16$53.28$54.76$53.26$54.35670,600—————
2022-02-15$50.91$53.94$50.86$53.75607,100—————
2022-02-14$50.50$51.78$49.80$50.13658,000—————
2022-02-11$51.98$52.19$49.66$50.73682,900—————
2022-02-10$50.03$52.91$50.03$51.58445,200—————
2022-02-09$50.77$51.37$50.44$51.00304,800—————
2022-02-08$48.93$50.22$48.88$49.95394,200—————
2022-02-07$47.55$49.00$47.17$48.71283,400—————
2022-02-04$46.43$47.59$45.90$47.20403,600—————
2022-02-03$46.62$47.90$46.33$46.88774,200—————
2022-02-02$48.80$49.18$47.16$47.21692,300—————
2022-02-01$48.74$49.70$48.22$48.76929,700—————
2022-01-31$46.70$48.90$46.70$48.86487,900—————
2022-01-28$45.73$47.26$45.08$47.24369,600—————
2022-01-27$47.86$48.49$45.64$46.03323,700—————
2022-01-26$48.69$49.39$46.53$47.16371,800—————
2022-01-25$46.82$48.33$45.64$47.65413,100—————
2022-01-24$45.11$48.21$44.59$47.94730,400—————
2022-01-21$46.97$47.48$46.05$46.38553,900—————
2022-01-20$47.94$49.28$47.13$47.28369,900—————
2022-01-19$49.35$49.69$47.68$47.81420,500—————
2022-01-18$51.01$51.36$49.34$49.35413,500—————
2022-01-14$52.01$52.18$50.92$51.70370,900—————
2022-01-13$53.12$54.08$52.38$52.51404,200—————
2022-01-12$51.99$53.29$51.66$52.82579,300—————
2022-01-11$52.29$52.59$51.19$51.901,438,000—————
2022-01-10$54.13$54.36$52.00$52.49656,200—————
2022-01-07$53.13$55.23$53.13$54.33576,900—————
2022-01-06$53.04$54.00$51.75$53.40522,500—————
2022-01-05$54.31$54.31$52.31$52.41472,800—————
2022-01-04$53.02$54.34$52.96$53.96594,200—————
2022-01-03$52.51$53.36$52.24$52.33602,300—————
2021-12-31$51.22$52.33$50.92$52.11291,700—————
2021-12-30$52.11$53.30$51.56$51.63287,300—————
2021-12-29$52.25$52.88$52.07$52.39366,900—————
2021-12-28$51.64$52.82$51.64$52.34363,300—————
2021-12-27$51.03$52.33$50.20$52.16368,900—————
2021-12-23$50.48$51.33$49.68$51.17508,100—————
2021-12-22$48.16$50.09$48.16$49.75593,300—————
2021-12-21$46.46$48.50$46.30$48.31589,600—————
2021-12-20$45.00$46.07$44.42$45.76812,100—————
2021-12-17$45.42$47.69$45.30$46.64904,200—————
2021-12-16$47.15$47.31$45.49$45.66786,700—————
2021-12-15$47.04$47.31$45.81$46.93984,000—————
2021-12-14$47.42$48.63$47.03$47.19707,800—————
2021-12-13$49.98$50.37$47.44$47.84719,500—————
2021-12-10$51.56$51.79$49.94$50.74363,200—————
2021-12-09$50.81$51.55$50.62$50.87249,300—————
2021-12-08$51.02$52.06$50.58$51.55381,800—————
2021-12-07$50.98$52.28$50.30$50.50555,100—————
2021-12-06$49.91$51.38$49.16$50.05559,900—————
2021-12-03$49.78$49.98$47.94$48.71471,500—————
2021-12-02$46.74$49.89$46.54$49.50666,400—————
2021-12-01$48.70$49.48$45.16$45.35788,700—————
2021-11-30$48.43$48.79$47.19$47.501,160,100—————
2021-11-29$50.14$50.55$48.71$49.13842,100—————
2021-11-26$49.80$50.73$46.92$49.22984,900—————
2021-11-24$52.05$54.00$51.41$52.69408,500—————
2021-11-23$53.00$53.39$52.28$52.65401,300—————
2021-11-22$53.68$54.18$52.52$52.55555,000—————
2021-11-19$54.08$54.47$52.30$53.311,003,500—————
2021-11-18$54.35$55.75$53.38$55.001,457,500—————
2021-11-17$51.80$52.44$51.47$51.96791,800—————
2021-11-16$51.79$52.54$51.41$52.01817,900—————
2021-11-15$51.54$52.16$50.76$51.95532,700—————
2021-11-12$51.77$52.32$50.98$51.15438,700—————
2021-11-11$52.32$52.99$51.74$51.77453,900—————
2021-11-10$51.44$53.10$51.33$52.36558,800—————
2021-11-09$55.75$56.33$51.04$51.701,061,400—————
2021-11-08$55.00$55.28$53.88$54.151,182,000—————
2021-11-05$53.87$55.53$53.81$54.68733,200—————
2021-11-04$53.26$53.55$52.33$52.64603,400—————
2021-11-03$51.27$53.09$50.93$53.03692,700—————
2021-11-02$51.84$51.99$50.98$51.29551,600—————
2021-11-01$50.64$52.35$50.54$51.911,020,500—————
2021-10-29$49.29$50.53$49.21$50.28658,900—————
2021-10-28$49.24$50.31$49.02$49.42598,500—————
2021-10-27$50.16$50.36$49.04$49.06456,700—————
2021-10-26$50.00$50.54$49.50$50.38565,600—————
2021-10-25$49.54$50.16$49.33$49.85328,600—————
2021-10-22$48.79$49.73$48.59$49.38517,500—————
2021-10-21$47.52$49.43$47.52$49.24574,100—————
2021-10-20$46.66$47.82$46.33$47.53600,700—————
2021-10-19$48.36$48.58$46.37$46.50459,900—————
2021-10-18$48.48$48.73$48.08$48.16313,700—————
2021-10-15$49.38$49.67$48.71$48.87874,100—————
2021-10-14$48.44$48.95$47.95$48.34979,700—————
2021-10-13$48.73$49.11$47.54$47.78396,100—————
2021-10-12$47.85$49.06$47.52$48.73441,200—————
2021-10-11$47.48$48.12$47.09$47.70438,000—————
2021-10-08$48.51$48.63$47.47$47.48667,300—————
2021-10-07$48.16$48.88$47.54$48.51608,000—————
2021-10-06$47.83$48.69$46.73$47.69651,400—————
2021-10-05$47.93$48.77$47.57$48.45842,900—————
2021-10-04$49.55$49.67$47.57$47.87753,100—————
2021-10-01$47.95$49.74$47.75$49.23711,700—————
2021-09-30$49.06$49.24$47.57$47.571,002,800—————
2021-09-29$49.56$49.81$48.86$49.18545,400—————
2021-09-28$49.93$50.25$48.94$49.121,045,600—————
2021-09-27$49.81$50.50$49.71$49.93623,000—————
2021-09-24$48.24$49.79$48.24$49.31755,600—————
2021-09-23$46.82$49.33$46.82$48.431,126,800—————
2021-09-22$45.32$46.53$45.13$46.38630,200—————
2021-09-21$45.59$45.75$44.75$45.08681,400—————
2021-09-20$44.90$46.10$44.39$45.18689,400—————
2021-09-17$46.71$46.91$45.53$46.001,414,900—————
2021-09-16$46.14$46.95$46.10$46.48652,400—————
2021-09-15$46.20$46.60$45.66$46.14815,600—————
2021-09-14$45.21$46.68$45.20$46.57638,300—————
2021-09-13$44.76$45.31$43.59$45.20790,800—————
2021-09-10$44.81$45.20$44.12$44.30612,200—————
2021-09-09$43.42$44.68$43.35$44.27627,300—————
2021-09-08$43.77$43.92$43.19$43.53522,300—————
2021-09-07$43.65$44.09$43.21$43.69887,900—————
2021-09-03$44.30$44.95$43.59$43.82753,900—————
2021-09-02$44.40$45.01$43.71$44.64424,000—————
2021-09-01$43.88$44.24$43.42$44.12374,300—————
2021-08-31$43.13$43.84$42.62$43.69839,300—————
2021-08-30$43.32$43.57$42.51$43.11524,300—————
2021-08-27$40.91$43.38$40.68$43.19729,900—————
2021-08-26$41.54$41.88$40.70$41.09341,100—————
2021-08-25$41.23$42.37$40.66$41.68587,700—————
2021-08-24$39.68$41.82$39.64$41.23580,000—————
2021-08-23$38.84$39.38$38.61$39.29408,000—————
2021-08-20$37.63$38.42$36.95$38.40676,100—————
2021-08-19$37.97$38.25$37.08$37.64517,700—————
2021-08-18$38.85$39.13$38.31$38.36561,100—————
2021-08-17$39.69$39.91$39.05$39.09409,700—————
2021-08-16$39.39$40.36$39.10$40.19540,500—————
2021-08-13$40.44$40.44$39.16$39.91967,700—————
2021-08-12$41.32$41.44$40.10$40.37677,200—————
2021-08-11$42.14$42.32$41.34$41.52861,800—————
2021-08-10$41.35$42.39$41.00$42.24503,300—————
2021-08-09$41.54$42.00$40.81$41.601,286,400—————
2021-08-06$41.80$42.05$40.99$41.75580,200—————
2021-08-05$40.18$41.50$40.06$41.35724,200—————
2021-08-04$39.32$40.43$39.24$39.801,330,900—————
2021-08-03$39.99$40.24$39.19$39.982,328,600—————
2021-08-02$41.14$41.96$39.99$40.271,136,700—————
2021-07-30$40.36$40.91$40.34$40.671,313,500—————
2021-07-29$38.56$41.38$37.51$40.84943,900—————
2021-07-28$40.80$40.99$39.53$40.451,259,600—————
2021-07-27$40.00$40.50$39.97$40.40552,500—————
2021-07-26$40.30$40.57$39.91$40.39408,800—————
2021-07-23$40.24$40.33$39.75$40.02276,100—————
2021-07-22$40.20$40.28$39.56$39.82264,500—————
2021-07-21$39.74$40.89$39.74$40.51738,600—————
2021-07-20$37.88$39.70$37.54$39.24897,200—————
2021-07-19$38.01$38.88$37.07$37.91664,100—————
2021-07-16$40.33$40.56$38.83$39.01419,700—————
2021-07-15$40.33$40.38$39.46$39.89335,600—————
2021-07-14$40.26$40.87$39.51$40.56953,500—————
2021-07-13$40.34$40.46$39.89$40.02332,500—————
2021-07-12$40.20$41.01$39.83$40.73388,100—————
2021-07-09$40.09$40.74$39.80$40.72343,200—————
2021-07-08$38.93$40.29$38.02$39.44525,200—————
2021-07-07$40.31$40.79$39.61$39.69767,500—————
2021-07-06$41.84$41.84$40.31$40.63609,100—————
2021-07-02$42.92$43.04$41.86$41.90467,700—————
2021-07-01$41.75$42.81$41.75$42.71727,100—————
2021-06-30$41.50$42.32$41.27$41.39676,500—————
2021-06-29$42.13$42.21$41.60$41.76511,800—————
2021-06-28$42.22$42.28$41.12$41.99604,500—————
2021-06-25$42.92$43.20$42.30$42.311,299,700—————
2021-06-24$43.25$43.25$42.50$42.951,330,000—————
2021-06-23$42.77$43.40$42.74$42.99598,800—————
2021-06-22$43.10$43.39$42.55$42.98358,100—————
2021-06-21$42.93$43.46$42.69$43.40515,600—————
2021-06-18$42.49$42.86$41.82$42.56946,000—————
2021-06-17$44.17$44.42$42.97$43.24436,900—————
2021-06-16$44.86$45.08$44.01$44.18338,700—————
2021-06-15$45.84$46.07$44.63$45.00590,900—————
2021-06-14$46.51$46.85$45.88$45.98633,500—————
2021-06-11$46.43$47.13$46.14$46.82476,000—————
2021-06-10$46.79$46.79$45.87$46.37387,200—————
2021-06-09$46.49$46.77$45.98$46.54522,600—————
2021-06-08$46.60$46.90$46.04$46.45559,600—————
2021-06-07$46.32$46.48$45.96$46.31381,800—————
2021-06-04$46.06$46.76$46.00$46.08268,300—————
2021-06-03$46.08$46.14$45.34$45.83601,100—————
2021-06-02$46.94$47.03$46.23$46.70749,400—————
2021-06-01$46.07$46.93$45.88$46.83451,900—————
2021-05-28$46.23$46.33$44.72$45.73651,100—————
2021-05-27$46.88$46.88$45.85$46.01545,200—————
2021-05-26$46.28$46.74$45.59$46.19628,100—————
2021-05-25$46.44$48.16$46.01$46.351,203,400—————
2021-05-24$45.61$46.86$45.22$46.36673,000—————
2021-05-21$45.47$45.82$44.74$45.11709,100—————
2021-05-20$44.50$45.34$43.50$44.92905,400—————
2021-05-19$44.35$44.97$43.09$44.91794,400—————
2021-05-18$45.72$46.70$45.11$45.28784,900—————
2021-05-17$44.88$45.56$44.11$45.43545,800—————
2021-05-14$43.34$45.12$43.08$44.84951,800—————
2021-05-13$41.98$43.29$41.98$42.831,026,000—————
2021-05-12$42.71$43.28$41.60$41.971,296,300—————
2021-05-11$42.35$43.20$42.20$42.99753,100—————
2021-05-10$44.41$44.42$43.13$43.20536,900—————
2021-05-07$42.93$44.36$42.76$44.301,280,900—————
2021-05-06$44.08$44.10$42.38$43.121,652,500—————
2021-05-05$44.34$45.00$44.04$44.371,878,600—————
2021-05-04$44.86$45.22$44.06$44.872,119,900—————
2021-05-03$44.93$45.32$44.04$45.031,368,300—————
2021-04-30$44.68$45.39$44.17$44.56701,100—————
2021-04-29$45.24$46.57$44.14$44.851,554,500—————
2021-04-28$44.14$45.51$43.95$44.52881,600—————
2021-04-27$43.07$44.23$42.87$44.14971,800—————
2021-04-26$43.10$43.63$42.75$43.17746,400—————
2021-04-23$43.46$43.71$42.71$42.74598,500—————
2021-04-22$43.07$44.17$42.72$43.131,261,100—————
2021-04-21$42.00$43.36$41.49$43.02966,500—————
2021-04-20$42.32$42.32$40.62$42.001,330,300—————
2021-04-19$42.01$43.18$41.77$42.59851,700—————
2021-04-16$41.24$43.24$41.22$42.582,062,800—————
2021-04-15$40.11$40.65$39.10$40.471,107,600—————
2021-04-14$38.83$40.15$38.83$39.921,052,400—————
2021-04-13$37.80$38.72$37.31$38.65461,800—————
2021-04-12$38.51$38.52$37.87$38.17423,700—————
2021-04-09$38.26$39.10$37.80$38.51613,600—————
2021-04-08$38.10$38.61$37.40$38.57330,700—————
2021-04-07$38.43$38.80$37.84$38.10381,000—————
2021-04-06$38.00$38.87$38.00$38.33510,800—————
2021-04-05$38.04$39.07$37.76$37.91442,700—————
2021-04-01$37.85$38.74$37.64$38.00782,000—————
2021-03-31$37.80$38.10$37.06$37.49736,800—————
2021-03-30$37.22$38.10$37.22$37.64685,900—————
2021-03-29$36.73$37.63$36.56$37.001,147,700—————
2021-03-26$37.95$38.10$36.36$37.06903,500—————
2021-03-25$35.73$37.76$35.35$37.57664,000—————
2021-03-24$37.28$38.03$35.83$36.211,203,900—————
2021-03-23$37.75$37.81$36.20$36.61757,300—————
2021-03-22$39.11$39.53$37.60$38.22492,700—————
2021-03-19$39.15$39.47$38.19$39.131,772,600—————
2021-03-18$40.07$40.37$38.72$38.73740,000—————
2021-03-17$39.30$40.18$39.11$40.18870,400—————
2021-03-16$40.64$41.00$38.67$39.561,160,600—————
2021-03-15$39.99$41.06$39.74$41.001,535,000—————
2021-03-12$40.10$40.72$39.55$39.811,025,700—————
2021-03-11$40.24$40.38$38.95$40.162,128,300—————
2021-03-10$41.17$41.69$39.38$40.271,772,400—————
2021-03-09$42.43$42.94$40.10$40.57881,600—————
2021-03-08$41.22$41.54$40.52$40.581,018,400—————
2021-03-05$40.26$40.76$38.26$40.55872,500—————
2021-03-04$40.21$40.58$38.09$39.42586,900—————
2021-03-03$40.74$41.42$40.18$40.42616,100—————
2021-03-02$41.70$41.70$39.55$40.451,228,100—————
2021-03-01$40.06$42.52$39.12$41.841,141,400—————
2021-02-26$39.52$40.68$38.78$39.511,057,500—————
2021-02-25$40.64$40.72$38.41$39.02873,600—————
2021-02-24$38.99$41.15$38.54$40.621,182,300—————
2021-02-23$38.90$39.64$37.90$38.951,327,900—————
2021-02-22$39.03$40.11$38.70$38.851,408,300—————
2021-02-19$37.44$39.17$37.43$39.031,121,000—————
2021-02-18$37.00$37.50$36.60$37.061,217,500—————
2021-02-17$35.70$37.59$35.60$37.331,094,700—————
2021-02-16$36.00$37.03$35.79$36.14541,700—————
2021-02-12$34.49$35.85$34.37$35.64657,100—————
2021-02-11$34.11$34.74$33.87$34.69510,600—————
2021-02-10$34.57$34.75$34.01$34.12621,100—————
2021-02-09$34.50$34.75$34.15$34.16755,600—————
2021-02-08$34.62$34.77$33.91$34.17978,400—————
2021-02-05$34.20$35.28$34.08$34.36647,900—————
2021-02-04$32.91$34.11$32.91$33.76600,900—————
2021-02-03$32.51$32.98$32.35$32.67282,400—————
2021-02-02$31.39$32.65$31.36$32.57515,000—————
2021-02-01$30.04$31.06$29.42$30.98545,200—————
2021-01-29$30.25$30.25$28.88$29.72833,700—————
2021-01-28$30.35$31.14$29.76$30.41568,500—————
2021-01-27$31.44$32.24$29.83$29.901,189,800—————
2021-01-26$33.38$33.50$32.19$32.30334,900—————
2021-01-25$33.42$33.42$32.58$33.11488,300—————
2021-01-22$33.53$33.98$32.89$33.85512,600—————
2021-01-21$34.19$34.21$33.04$33.97742,000—————
2021-01-20$33.79$34.39$33.74$34.19823,900—————
2021-01-19$33.17$34.14$32.95$33.69940,100—————
2021-01-15$31.64$32.79$31.64$32.64817,300—————
2021-01-14$32.24$33.10$32.02$32.33827,200—————
2021-01-13$32.23$32.47$31.41$31.78387,500—————
2021-01-12$32.39$32.60$31.70$32.35335,000—————
2021-01-11$31.76$32.72$31.59$32.37346,000—————
2021-01-08$32.65$32.86$31.71$32.28373,500—————
2021-01-07$32.47$33.11$32.10$32.32492,200—————
2021-01-06$31.28$33.76$31.28$32.461,136,000—————
2021-01-05$30.01$31.22$30.01$30.90624,900—————
2021-01-04$31.45$31.70$29.58$30.111,003,700—————
2020-12-31$31.01$31.72$30.75$31.35622,300—————
2020-12-30$30.51$31.42$30.50$31.23409,900—————
2020-12-29$30.85$31.18$30.33$30.54316,300—————
2020-12-28$30.95$31.21$30.59$30.80334,700—————
2020-12-24$30.56$30.65$29.97$30.46135,700—————
2020-12-23$30.37$30.91$30.13$30.55386,200—————
2020-12-22$30.11$30.51$29.65$30.08287,400—————
2020-12-21$29.13$30.37$29.13$30.30919,700—————
2020-12-18$29.31$31.21$29.23$30.231,259,900—————
2020-12-17$29.70$29.70$28.76$29.39424,800—————
2020-12-16$30.26$30.26$29.32$29.52400,400—————
2020-12-15$29.90$30.23$29.27$30.16373,000—————
2020-12-14$30.50$30.50$29.35$29.52608,800—————
2020-12-11$30.10$30.74$29.69$29.84610,100—————
2020-12-10$29.82$30.49$29.46$30.29559,700—————
2020-12-09$29.82$30.31$29.72$30.221,135,700—————
2020-12-08$28.68$29.50$28.64$29.44683,000—————
2020-12-07$29.56$29.70$28.60$29.13586,000—————
2020-12-04$28.42$29.66$27.74$29.66689,200—————
2020-12-03$28.06$28.48$27.82$28.011,137,200—————
2020-12-02$28.02$28.22$27.69$27.85758,600—————
2020-12-01$28.29$28.61$27.84$28.13917,900—————
2020-11-30$28.25$28.30$26.57$27.741,185,300—————
2020-11-27$28.12$28.72$28.12$28.50329,700—————
2020-11-25$29.00$29.00$28.02$28.09539,800—————
2020-11-24$28.97$29.38$28.73$29.24860,200—————
2020-11-23$27.95$28.71$27.74$28.38619,300—————
2020-11-20$27.60$28.02$27.34$27.58485,100—————
2020-11-19$27.98$28.17$27.46$27.81312,200—————
2020-11-18$28.10$28.72$27.38$27.991,044,900—————
2020-11-17$27.30$27.99$26.72$27.98802,600—————
2020-11-16$28.20$28.38$27.44$27.74747,200—————
2020-11-13$26.25$27.05$25.94$26.85537,100—————
2020-11-12$26.26$26.56$25.42$25.84542,900—————
2020-11-11$27.52$27.67$26.03$26.621,307,500—————
2020-11-10$27.65$27.93$26.65$27.351,045,500—————
2020-11-09$27.67$29.75$26.92$27.382,635,800—————
2020-11-06$23.94$24.17$23.57$23.91889,600—————
2020-11-05$22.50$23.91$22.48$23.90799,800—————
2020-11-04$22.89$23.56$22.26$22.35457,400—————
2020-11-03$22.43$23.40$22.38$23.20708,700—————
2020-11-02$20.80$21.94$20.40$21.92586,000—————
2020-10-30$20.93$21.22$20.20$20.60466,200—————
2020-10-29$20.82$21.73$20.37$20.91890,200—————
2020-10-28$21.64$21.87$20.58$20.681,301,200—————
2020-10-27$22.29$22.49$22.00$22.21895,000—————
2020-10-26$22.82$22.88$21.75$22.32334,400—————
2020-10-23$23.58$24.04$23.27$23.29441,400—————
2020-10-22$22.95$23.60$22.93$23.341,354,900—————
2020-10-21$22.29$22.96$22.19$22.783,684,000—————
2020-10-20$21.68$22.48$21.68$22.30566,800—————
2020-10-19$22.16$22.32$21.13$21.31561,900—————
2020-10-16$21.96$22.22$21.56$21.77270,200—————
2020-10-15$21.48$22.13$21.35$21.99467,900—————
2020-10-14$22.23$22.49$21.82$21.82252,100—————
2020-10-13$22.39$22.55$21.74$21.95367,000—————
2020-10-12$23.04$23.08$22.60$22.68762,200—————
2020-10-09$23.10$23.11$22.40$22.83407,300—————
2020-10-08$23.11$23.11$22.47$22.91707,000—————
2020-10-07$22.43$23.10$22.33$22.791,046,000—————
2020-10-06$22.07$22.96$21.97$22.02499,000—————
2020-10-05$21.78$22.00$21.19$21.75361,900—————
2020-10-02$20.75$21.65$20.72$21.57554,700—————
2020-10-01$21.01$21.42$20.68$21.38606,900—————
2020-09-30$21.35$22.07$20.81$20.98547,800—————
2020-09-29$21.98$21.98$20.73$21.21834,200—————
2020-09-28$21.53$22.10$21.12$21.98448,200—————
2020-09-25$20.31$21.43$20.31$21.09750,200—————
2020-09-24$20.46$20.76$19.76$20.53895,000—————
2020-09-23$20.43$21.05$20.32$20.46465,600—————
2020-09-22$20.27$20.62$20.06$20.41486,500—————
2020-09-21$20.63$20.74$19.68$20.241,061,000—————
2020-09-18$22.14$22.14$21.19$21.341,409,400—————
2020-09-17$21.75$22.07$21.40$21.94546,900—————
2020-09-16$22.61$22.61$22.00$22.00665,300—————
2020-09-15$23.19$23.42$22.32$22.34429,600—————
2020-09-14$22.25$23.33$22.24$23.10964,100—————
2020-09-11$22.85$22.93$21.82$22.03561,400—————
2020-09-10$22.78$23.44$22.62$22.79640,900—————
2020-09-09$23.19$23.23$22.62$22.711,097,700—————
2020-09-08$23.11$23.41$22.65$23.111,013,100—————
2020-09-04$22.85$23.43$22.38$22.74510,700—————
2020-09-03$22.98$23.49$22.16$22.34488,300—————
2020-09-02$22.50$22.98$22.17$22.89773,900—————
2020-09-01$21.76$22.44$21.60$22.40826,800—————
2020-08-31$23.13$23.41$21.83$21.91900,600—————
2020-08-28$22.42$23.55$22.30$23.311,446,200—————
2020-08-27$20.84$22.28$20.78$22.201,326,900—————
2020-08-26$20.80$20.92$20.46$20.57340,700—————
2020-08-25$21.00$21.29$20.44$20.92423,700—————
2020-08-24$20.24$20.87$19.86$20.87385,700—————
2020-08-21$20.28$20.64$19.88$20.07476,600—————
2020-08-20$20.36$20.80$20.11$20.42450,200—————
2020-08-19$20.79$21.23$20.59$20.69419,200—————
2020-08-18$21.10$21.14$20.61$20.81488,300—————
2020-08-17$22.05$22.05$21.08$21.18587,900—————
2020-08-14$22.01$22.47$21.94$22.05235,500—————
2020-08-13$22.29$22.87$22.20$22.29442,400—————
2020-08-12$22.94$23.25$22.15$22.47934,500—————
2020-08-11$22.75$23.24$22.37$22.441,347,000—————
2020-08-10$21.95$22.80$21.95$22.20675,900—————
2020-08-07$21.37$22.01$21.19$21.82540,200—————
2020-08-06$21.14$22.04$21.09$21.53514,400—————
2020-08-05$21.24$21.54$21.02$21.251,057,200—————
2020-08-04$20.11$21.19$20.11$20.80791,000—————
2020-08-03$20.39$20.72$20.19$20.27755,300—————
2020-07-31$20.50$20.50$19.73$20.30799,400—————
2020-07-30$19.99$20.95$19.24$20.791,361,200—————
2020-07-29$19.75$20.50$19.75$20.47414,900—————
2020-07-28$19.74$19.95$19.40$19.60744,800—————
2020-07-27$20.09$20.15$19.45$20.00700,300—————
2020-07-24$20.23$20.23$19.86$20.10854,200—————
2020-07-23$20.59$20.88$20.21$20.39451,500—————
2020-07-22$20.36$21.03$20.24$20.78526,800—————
2020-07-21$20.39$20.87$20.15$20.57887,100—————
2020-07-20$21.56$21.60$19.67$20.15805,400—————
2020-07-17$22.01$22.18$21.55$21.701,152,700—————
2020-07-16$22.25$22.34$21.81$22.03691,800—————
2020-07-15$21.87$22.61$21.47$22.301,582,700—————
2020-07-14$20.26$20.87$19.76$20.77857,500—————
2020-07-13$20.88$21.44$20.43$20.52991,000—————
2020-07-10$19.71$20.54$19.45$20.50429,000—————
2020-07-09$21.06$21.06$19.18$19.811,015,500—————
2020-07-08$21.00$21.08$20.58$21.06855,800—————
2020-07-07$21.14$21.34$20.84$21.101,219,600—————
2020-07-06$20.79$21.55$20.51$21.551,739,400—————
2020-07-02$20.63$20.95$20.00$20.18830,400—————
2020-07-01$19.77$21.47$19.77$20.041,702,300—————
2020-06-30$19.23$19.75$18.74$19.551,155,400—————
2020-06-29$18.88$19.94$18.71$19.40892,100—————
2020-06-26$20.45$20.59$18.36$18.6510,377,000—————
2020-06-25$20.66$20.78$19.97$20.661,211,600—————
2020-06-24$21.37$21.39$20.49$20.73894,700—————
2020-06-23$21.74$21.87$21.26$21.70622,400—————
2020-06-22$20.93$21.55$20.59$21.411,115,600—————
2020-06-19$22.05$22.05$20.88$21.00868,700—————
2020-06-18$21.24$21.98$21.10$21.42985,700—————
2020-06-17$22.84$22.99$21.50$21.57639,600—————
2020-06-16$23.84$23.84$22.27$22.90556,100—————
2020-06-15$21.31$22.70$21.21$22.471,070,100—————
2020-06-12$22.91$23.11$21.95$22.59795,600—————
2020-06-11$22.08$23.07$21.24$21.401,103,400—————
2020-06-10$24.77$24.94$23.60$23.78854,900—————
2020-06-09$25.00$25.44$24.45$24.831,424,900—————
2020-06-08$25.31$25.94$25.31$25.651,730,300—————
2020-06-05$26.12$26.60$24.57$24.732,141,800—————
2020-06-04$23.76$24.56$23.34$24.251,394,200—————
2020-06-03$23.78$24.45$23.72$23.76756,600—————
2020-06-02$22.74$23.48$22.44$23.341,396,300—————
2020-06-01$21.57$23.03$21.55$22.40648,700—————
2020-05-29$22.01$22.32$21.23$21.541,117,900—————
2020-05-28$22.86$22.93$22.06$22.251,745,800—————
2020-05-27$22.68$22.97$21.71$22.231,212,500—————
2020-05-26$21.37$22.18$21.28$21.50870,700—————
2020-05-22$20.67$20.89$20.22$20.45702,000—————
2020-05-21$20.29$20.82$20.05$20.51526,200—————
2020-05-20$21.29$21.29$20.01$20.471,478,800—————
2020-05-19$20.25$20.39$19.27$19.591,101,400—————
2020-05-18$19.00$20.52$18.98$20.331,271,300—————
2020-05-15$17.30$18.17$16.89$17.77655,700—————
2020-05-14$16.31$17.64$16.03$17.501,095,000—————
2020-05-13$17.13$17.13$16.11$16.972,225,800—————
2020-05-12$18.38$18.63$17.14$17.17590,100—————
2020-05-11$18.90$19.01$18.02$18.20696,500—————
2020-05-08$17.97$19.27$17.86$19.10576,600—————
2020-05-07$17.01$17.96$17.01$17.331,358,200—————
2020-05-06$17.71$17.91$16.47$16.75686,900—————
2020-05-05$18.46$18.88$17.50$17.53739,300—————
2020-05-04$18.29$18.88$17.72$18.311,019,200—————
2020-05-01$19.84$19.91$18.64$19.00991,800—————
2020-04-30$19.79$20.82$19.50$20.602,542,000—————
2020-04-29$20.96$21.51$20.30$20.931,558,200—————
2020-04-28$20.35$20.51$19.17$19.78751,600—————
2020-04-27$19.07$20.01$19.07$19.49725,500—————
2020-04-24$18.27$18.91$17.99$18.811,794,200—————
2020-04-23$18.21$19.09$17.90$18.35502,200—————
2020-04-22$18.09$18.56$17.51$17.84565,700—————
2020-04-21$17.70$18.21$17.10$17.65752,300—————
2020-04-20$18.62$19.20$18.13$18.42869,700—————
2020-04-17$18.05$19.43$18.05$19.181,973,800—————
2020-04-16$17.50$17.51$16.68$17.421,619,900—————
2020-04-15$16.93$17.66$16.51$17.37960,700—————
2020-04-14$18.01$18.70$17.20$17.611,081,600—————
2020-04-13$17.38$17.85$16.42$17.641,468,300—————
2020-04-09$18.68$19.11$17.18$17.451,614,300—————
2020-04-08$16.39$18.00$16.06$17.561,859,000—————
2020-04-07$16.80$17.76$15.40$15.972,127,100—————
2020-04-06$14.27$15.72$14.18$15.522,418,200—————
2020-04-03$14.06$14.10$12.79$13.30747,800—————
2020-04-02$14.50$15.93$13.83$14.08748,600—————
2020-04-01$15.03$15.24$14.14$14.84648,300—————
2020-03-31$15.68$16.72$15.30$15.77753,400—————
2020-03-30$16.76$16.99$15.30$16.16605,800—————
2020-03-27$17.32$17.88$16.62$17.31606,600—————
2020-03-26$17.00$19.18$17.00$18.30652,400—————
2020-03-25$16.42$17.90$13.75$16.55998,800—————
2020-03-24$13.71$15.32$13.62$15.28726,000—————
2020-03-23$13.52$14.13$12.42$12.761,067,800—————
2020-03-20$12.05$14.65$12.03$13.421,581,800—————
2020-03-19$10.31$12.38$9.29$11.561,987,300—————
2020-03-18$12.92$13.26$8.28$10.531,783,900—————
2020-03-17$14.65$14.88$11.72$13.791,456,700—————
2020-03-16$16.70$17.00$13.89$14.261,370,200—————
2020-03-13$16.98$19.11$16.30$19.021,000,400—————
2020-03-12$16.90$17.51$14.36$15.822,192,200—————
2020-03-11$20.92$20.92$18.23$18.37852,200—————
2020-03-10$22.04$22.18$19.86$21.521,167,100—————
2020-03-09$22.08$22.48$20.83$21.211,178,200—————
2020-03-06$23.44$25.00$23.44$24.221,489,700—————
2020-03-05$25.44$25.49$23.91$24.53925,100—————
2020-03-04$26.00$26.46$25.30$26.341,118,600—————
2020-03-03$26.59$26.92$25.11$25.801,236,400—————
2020-03-02$26.80$26.93$25.51$26.58954,900—————
2020-02-28$27.00$27.25$25.96$26.661,389,200—————
2020-02-27$27.00$29.70$25.99$27.792,376,800—————
2020-02-26$29.22$29.35$26.77$27.241,114,000—————
2020-02-25$30.54$30.66$28.51$29.21972,300—————
2020-02-24$30.52$30.55$29.82$30.501,257,300—————
2020-02-21$31.70$31.75$31.03$31.50517,800—————
2020-02-20$31.92$32.25$31.78$31.99214,300—————
2020-02-19$32.32$32.50$31.58$31.98364,000—————
2020-02-18$32.94$33.03$32.22$32.32331,500—————
2020-02-14$32.91$33.07$32.58$32.97739,100—————
2020-02-13$32.26$32.82$32.04$32.81950,500—————
2020-02-12$32.22$32.55$31.88$32.37433,000—————
2020-02-11$31.36$32.12$31.26$32.00531,600—————
2020-02-10$31.09$31.32$30.97$31.28166,900—————
2020-02-07$31.55$31.87$31.01$31.20433,200—————
2020-02-06$32.62$32.62$31.71$31.80416,000—————
2020-02-05$32.16$32.38$31.91$32.28440,300—————
2020-02-04$31.92$32.26$31.69$31.77436,900—————
2020-02-03$32.10$32.62$31.47$31.49612,900—————
2020-01-31$32.50$32.58$31.13$31.912,054,300—————
2020-01-30$32.55$33.34$32.54$33.27427,800—————
2020-01-29$33.18$33.46$32.77$32.79419,400—————
2020-01-28$32.62$33.51$32.45$33.16616,900—————
2020-01-27$32.86$32.87$31.96$32.421,174,700—————
2020-01-24$34.19$34.19$33.49$33.76502,900—————
2020-01-23$33.72$34.40$33.17$34.19463,900—————
2020-01-22$34.25$34.39$33.95$34.02511,600—————
2020-01-21$34.53$34.63$33.97$34.25722,500—————
2020-01-17$34.69$34.87$34.61$34.82510,600—————
2020-01-16$34.28$34.66$34.21$34.62453,600—————
2020-01-15$34.45$34.94$34.10$34.21276,800—————
2020-01-14$34.35$34.59$34.17$34.47529,200—————
2020-01-13$34.40$34.58$34.24$34.43343,900—————
2020-01-10$34.68$34.72$34.26$34.38364,200—————
2020-01-09$34.81$34.94$34.48$34.67311,500—————
2020-01-08$34.55$34.75$34.47$34.66293,500—————
2020-01-07$34.55$34.97$34.54$34.54497,200—————
2020-01-06$34.56$34.75$34.40$34.65804,900—————
2020-01-03$34.53$34.90$34.35$34.74314,800—————
2020-01-02$34.61$35.07$34.34$34.881,326,700—————
2019-12-31$34.62$34.70$34.29$34.39694,200—————
2019-12-30$34.54$34.72$34.29$34.71543,000—————
2019-12-27$34.59$34.70$34.43$34.45417,900—————
2019-12-26$34.55$34.77$34.39$34.50316,500—————
2019-12-24$34.40$34.63$34.25$34.46237,200—————
2019-12-23$34.68$34.73$34.36$34.48404,900—————
2019-12-20$34.83$34.92$34.58$34.65915,500—————
2019-12-19$34.73$35.02$34.73$34.83533,100—————
2019-12-18$34.50$34.88$34.50$34.84408,800—————
2019-12-17$34.34$34.69$33.88$34.50672,300—————
2019-12-16$34.69$34.95$34.47$34.50542,400—————
2019-12-13$34.73$34.74$34.28$34.501,295,700—————
2019-12-12$34.23$34.93$34.21$34.591,157,300—————
2019-12-11$34.50$34.86$34.16$34.22670,800—————
2019-12-10$34.62$34.70$34.09$34.461,609,000—————
2019-12-09$34.90$34.95$34.67$34.681,315,700—————
2019-12-06$35.07$35.42$34.82$34.95575,500—————
2019-12-05$34.23$35.13$34.23$34.901,595,900—————
2019-12-04$34.22$34.47$34.10$34.221,129,900—————
2019-12-03$33.98$34.33$33.80$33.921,039,800—————
2019-12-02$34.66$34.85$34.18$34.29646,100—————
2019-11-29$34.72$34.92$34.51$34.63169,700—————
2019-11-27$34.95$35.05$34.64$34.77507,100—————
2019-11-26$34.85$35.16$34.67$34.88481,300—————
2019-11-25$34.50$35.39$34.37$34.79864,900—————
2019-11-22$34.72$34.82$34.28$34.30673,800—————
2019-11-21$34.75$34.85$34.48$34.62441,000—————
2019-11-20$34.98$35.16$34.67$34.67755,900—————
2019-11-19$34.89$35.21$34.89$35.06383,400—————
2019-11-18$35.10$35.35$34.69$34.88568,200—————
2019-11-15$35.40$35.61$35.10$35.15549,900—————
2019-11-14$35.21$35.52$35.17$35.28603,800—————
2019-11-13$35.23$35.49$35.11$35.21426,500—————
2019-11-12$35.27$35.61$35.20$35.30711,600—————
2019-11-11$35.43$35.56$35.12$35.161,415,200—————
2019-11-08$35.53$35.94$35.25$35.67640,100—————
2019-11-07$36.00$36.06$35.49$35.57884,500—————
2019-11-06$35.96$35.96$35.58$35.841,297,300—————
2019-11-05$35.58$36.03$35.29$35.88688,100—————
2019-11-04$35.73$35.91$35.05$35.62953,500—————
2019-11-01$35.03$35.55$34.86$35.341,542,000—————
2019-10-31$35.89$36.56$34.50$34.731,830,200—————
2019-10-30$34.85$34.85$33.72$34.501,636,900—————
2019-10-29$34.99$34.99$34.72$34.73574,400—————
2019-10-28$34.92$35.08$34.57$34.84655,300—————
2019-10-25$34.70$34.85$34.51$34.68708,700—————
2019-10-24$34.49$34.84$34.40$34.74879,900—————
2019-10-23$34.38$34.51$34.16$34.47339,900—————
2019-10-22$34.68$34.70$34.17$34.31342,000—————
2019-10-21$34.53$34.80$34.42$34.51955,900—————
2019-10-18$34.20$34.42$34.08$34.34593,800—————
2019-10-17$34.45$34.65$34.25$34.30953,100—————
2019-10-16$34.53$34.81$34.18$34.381,064,000—————
2019-10-15$34.76$35.10$34.42$34.521,901,100—————
2019-10-14$32.52$36.00$32.36$34.575,679,600—————
2019-10-11$32.47$32.85$32.40$32.641,495,400—————
2019-10-10$32.06$32.61$31.92$31.95450,400—————
2019-10-09$32.24$32.24$31.80$32.00862,600—————
2019-10-08$32.02$32.40$31.66$32.04439,500—————
2019-10-07$32.20$32.70$32.07$32.221,291,900—————
2019-10-04$32.29$32.76$32.14$32.14970,500—————
2019-10-03$31.89$32.26$31.58$32.061,371,100—————
2019-10-02$31.74$32.19$31.13$32.07745,500—————
2019-10-01$32.21$32.46$31.89$31.94742,000—————
2019-09-30$32.06$32.39$31.88$32.001,336,700—————
2019-09-27$32.38$32.59$31.63$32.091,359,000—————
2019-09-26$32.87$32.87$32.21$32.25931,800—————
2019-09-25$32.03$33.26$32.03$32.831,432,400—————
2019-09-24$33.60$33.62$32.64$32.69785,200—————
2019-09-23$33.45$33.68$33.13$33.291,491,300—————
2019-09-20$33.43$33.70$33.21$33.491,594,800—————
2019-09-19$33.08$33.98$33.08$33.531,189,700—————
2019-09-18$33.75$34.89$33.21$33.362,154,400—————
2019-09-17$33.57$34.00$33.29$33.80593,700—————
2019-09-16$33.67$33.92$33.37$33.64787,000—————
2019-09-13$34.00$34.41$33.93$33.95657,100—————
2019-09-12$34.02$34.45$33.62$33.921,126,400—————
2019-09-11$33.42$34.13$33.02$33.852,162,800—————
2019-09-10$33.08$33.47$32.83$33.292,003,300—————
2019-09-09$33.56$33.66$33.19$33.201,350,100—————
2019-09-06$33.69$33.89$33.31$33.401,026,300—————
2019-09-05$33.77$34.15$33.42$33.601,532,600—————
2019-09-04$33.58$33.76$33.17$33.49650,100—————
2019-09-03$33.46$33.56$32.96$33.261,375,000—————
2019-08-30$33.63$33.83$33.44$33.77657,700—————
2019-08-29$32.55$35.03$32.55$33.582,478,700—————
2019-08-28$32.00$32.42$32.00$32.28862,500—————
2019-08-27$32.01$32.53$31.93$32.00934,900—————
2019-08-26$32.07$32.34$31.75$31.901,528,200—————
2019-08-23$32.06$32.31$31.59$31.791,731,000—————
2019-08-22$31.94$32.36$31.82$32.251,602,800—————
2019-08-21$31.66$32.31$31.32$31.794,165,600—————
2019-08-20$31.27$31.75$30.82$31.247,881,900—————
2019-08-19$28.08$28.55$27.74$28.212,032,900—————
2019-08-16$26.13$27.76$26.13$27.623,185,700—————
2019-08-15$25.80$25.98$25.18$25.871,691,300—————
2019-08-14$26.18$26.26$25.18$25.613,224,800—————
2019-08-13$26.39$27.55$26.20$26.771,630,300—————
2019-08-12$26.52$26.59$26.17$26.411,190,000—————
2019-08-09$27.24$27.24$26.73$26.731,924,200—————
2019-08-08$26.50$27.30$26.45$27.211,672,300—————
2019-08-07$25.93$26.40$25.61$26.372,498,700—————
2019-08-06$26.11$26.44$25.53$26.362,284,400—————
2019-08-05$26.15$26.41$25.20$26.083,208,800—————
2019-08-02$27.26$27.68$26.26$26.465,805,500—————
2019-08-01$26.40$28.89$25.78$28.1412,871,000—————
2019-07-31$33.19$33.37$32.67$32.701,604,100—————
2019-07-30$32.57$33.29$32.52$33.191,387,000—————
2019-07-29$32.59$32.89$32.43$32.75984,700—————
2019-07-26$32.83$32.91$32.50$32.701,032,600—————
2019-07-25$32.76$32.97$32.49$32.65728,800—————
2019-07-24$32.30$32.82$32.30$32.75824,200—————
2019-07-23$32.27$32.52$32.10$32.401,182,600—————
2019-07-22$32.08$32.28$31.84$32.041,486,000—————
2019-07-19$32.27$32.43$31.93$32.01827,300—————
2019-07-18$32.04$32.24$31.89$32.12555,100—————
2019-07-17$32.22$32.35$31.91$32.03534,000—————
2019-07-16$32.13$32.56$32.09$32.36855,800—————
2019-07-15$32.15$32.38$31.77$32.201,749,000—————
2019-07-12$32.04$32.42$32.04$32.12914,300—————
2019-07-11$32.04$32.31$31.85$31.99975,500—————
2019-07-10$32.00$32.04$31.73$31.89620,000—————
2019-07-09$31.62$31.95$31.53$31.831,467,100—————
2019-07-08$32.14$32.14$31.75$31.851,180,300—————
2019-07-05$32.00$32.35$31.91$32.21517,800—————
2019-07-03$31.87$32.24$31.85$32.14934,900—————
2019-07-02$31.90$31.90$31.40$31.672,082,400—————
2019-07-01$32.31$32.49$31.74$31.911,661,400—————
2019-06-28$31.55$31.95$31.53$31.822,914,500—————
2019-06-27$30.99$31.60$30.92$31.563,019,100—————
2019-06-26$30.57$31.06$30.46$30.903,187,700—————
2019-06-25$30.47$30.71$30.30$30.462,200,600—————
2019-06-24$30.38$30.66$30.33$30.421,436,800—————
2019-06-21$29.95$30.46$29.69$30.382,158,400—————
2019-06-20$29.83$30.26$29.69$29.951,740,400—————
2019-06-19$29.68$29.83$29.43$29.732,032,600—————
2019-06-18$29.38$29.85$29.14$29.702,262,900—————
2019-06-17$29.20$29.49$28.81$29.111,540,500—————
2019-06-14$28.85$29.30$28.69$29.101,556,300—————
2019-06-13$28.80$29.13$28.57$28.941,834,400—————
2019-06-12$28.79$29.05$28.51$28.781,507,200—————
2019-06-11$28.49$28.97$28.40$28.802,590,200—————
2019-06-10$27.76$28.56$27.75$28.211,796,000—————
2019-06-07$27.05$28.27$26.87$27.602,841,200—————
2019-06-06$26.60$26.89$26.15$26.884,725,800—————
2019-06-05$26.45$26.78$26.04$26.701,676,900—————
2019-06-04$26.10$26.42$25.85$26.421,891,100—————
2019-06-03$25.42$26.17$25.20$25.742,194,700—————
2019-05-31$24.88$25.56$24.83$25.422,511,400—————
2019-05-30$25.08$25.40$25.00$25.281,350,200—————
2019-05-29$25.25$25.27$24.86$25.11957,000—————
2019-05-28$25.86$25.86$25.37$25.421,019,600—————
2019-05-24$25.94$26.04$25.64$25.861,010,700—————
2019-05-23$25.96$25.96$25.41$25.761,611,300—————
2019-05-22$26.77$26.90$26.34$26.341,055,400—————
2019-05-21$27.02$27.24$26.78$27.00643,600—————
2019-05-20$27.02$27.13$26.69$26.76863,100—————
2019-05-17$27.56$27.83$27.23$27.331,107,300—————
2019-05-16$27.63$28.25$27.63$27.841,440,300—————
2019-05-15$27.62$27.76$27.17$27.601,833,000—————
2019-05-14$27.31$27.75$27.13$27.563,025,800—————
2019-05-13$27.84$27.86$27.00$27.173,924,800—————
2019-05-10$28.70$28.90$28.01$28.452,169,800—————
2019-05-09$29.37$29.37$28.56$28.951,424,300—————
2019-05-08$29.19$29.80$29.11$29.671,581,900—————
2019-05-07$29.70$30.04$29.31$29.371,147,200—————
2019-05-06$29.80$30.24$29.69$30.001,422,700—————
2019-05-03$29.22$30.73$29.22$30.482,271,200—————
2019-05-02$30.78$31.24$29.73$30.005,880,500—————
2019-05-01$32.50$32.84$31.89$32.011,276,200—————
2019-04-30$32.42$32.47$31.79$32.04547,100—————
2019-04-29$32.09$32.58$32.02$32.49786,300—————
2019-04-26$32.16$32.18$31.58$31.93868,500—————
2019-04-25$32.40$32.43$31.72$32.18619,800—————
2019-04-24$33.03$33.25$32.44$32.47624,600—————
2019-04-23$33.00$33.35$32.62$33.17878,500—————
2019-04-22$32.46$32.99$32.46$32.99544,300—————
2019-04-18$32.92$32.92$32.13$32.67588,400—————
2019-04-17$33.85$33.85$32.68$32.77604,700—————
2019-04-16$33.55$33.74$33.23$33.571,666,500—————
2019-04-15$33.25$33.52$32.97$33.291,029,900—————
2019-04-12$33.21$33.54$32.85$33.201,577,000—————
2019-04-11$32.69$33.08$32.56$32.911,640,800—————
2019-04-10$32.29$32.64$32.13$32.55513,000—————
2019-04-09$32.89$32.91$32.10$32.21449,700—————
2019-04-08$32.54$33.28$32.54$33.09777,400—————
2019-04-05$31.99$32.90$31.89$32.72699,400—————
2019-04-04$31.68$32.10$31.68$31.79499,700—————
2019-04-03$32.25$32.33$31.49$31.68775,200—————
2019-04-02$31.89$32.02$31.63$31.88591,000—————
2019-04-01$31.18$31.94$31.18$31.91636,100—————
2019-03-29$30.89$31.28$30.69$30.85909,300—————
2019-03-28$30.50$31.00$30.47$30.75834,400—————
2019-03-27$30.73$30.87$30.17$30.46813,400—————
2019-03-26$30.50$30.77$30.46$30.69537,100—————
2019-03-25$30.59$30.93$30.25$30.49939,800—————
2019-03-22$31.41$31.47$30.16$30.511,045,600—————
2019-03-21$31.21$31.77$31.01$31.61703,600—————
2019-03-20$31.56$31.71$30.98$31.36708,400—————
2019-03-19$32.01$32.31$31.48$31.58810,700—————
2019-03-18$32.02$32.09$31.70$31.90887,900—————
2019-03-15$31.52$32.08$31.52$31.891,242,000—————
2019-03-14$31.85$32.02$31.43$31.47795,900—————
2019-03-13$31.74$32.31$31.46$31.951,825,400—————
2019-03-12$31.74$31.83$31.32$31.511,573,700—————
2019-03-11$32.21$32.50$31.59$31.681,052,700—————
2019-03-08$31.71$32.34$31.54$32.22713,400—————
2019-03-07$32.79$32.88$31.84$32.021,455,000—————
2019-03-06$33.40$33.60$32.97$32.97654,800—————
2019-03-05$33.14$33.56$32.90$33.321,031,500—————
2019-03-04$33.00$33.55$32.44$33.331,722,500—————
2019-03-01$32.33$33.13$32.16$32.702,125,400—————
2019-02-28$33.84$33.99$31.39$31.792,041,900—————
2019-02-27$32.27$32.67$32.07$32.37955,600—————
2019-02-26$32.37$32.69$32.31$32.41703,700—————
2019-02-25$33.15$33.15$32.21$32.511,006,700—————
2019-02-22$32.41$32.85$32.41$32.64733,100—————
2019-02-21$31.97$32.40$31.75$32.33992,600—————
2019-02-20$31.84$32.25$31.60$31.92472,000—————
2019-02-19$31.54$31.93$31.37$31.82721,800—————
2019-02-15$31.36$31.93$31.24$31.60497,600—————
2019-02-14$30.72$31.36$30.32$31.121,339,400—————
2019-02-13$30.90$31.21$30.84$30.971,166,600—————
2019-02-12$29.95$30.84$29.95$30.561,213,700—————
2019-02-11$29.60$30.09$29.33$29.78757,700—————
2019-02-08$29.57$29.82$29.27$29.47776,300—————
2019-02-07$30.40$30.51$29.73$29.83466,200—————
2019-02-06$30.66$30.91$30.58$30.62274,700—————
2019-02-05$30.59$31.23$30.56$30.80502,200—————
2019-02-04$30.26$30.78$30.01$30.51435,800—————
2019-02-01$30.41$30.47$29.92$30.43713,000—————
2019-01-31$30.37$30.66$30.07$30.34551,800—————
2019-01-30$30.59$30.95$30.14$30.44654,800—————
2019-01-29$29.68$30.46$29.68$30.27962,000—————
2019-01-28$29.47$29.97$29.30$29.701,227,800—————
2019-01-25$29.31$29.89$28.86$29.77971,800—————
2019-01-24$28.85$29.65$28.85$29.101,399,100—————
2019-01-23$29.46$29.53$28.69$28.851,100,600—————
2019-01-22$30.08$30.35$29.14$29.261,780,100—————
2019-01-18$29.96$30.72$29.52$30.502,203,700—————
2019-01-17$29.47$29.80$29.37$29.62642,800—————
2019-01-16$29.67$29.91$29.37$29.561,132,500—————
2019-01-15$29.33$29.56$29.04$29.49636,500—————
2019-01-14$29.50$29.75$29.08$29.231,596,800—————
2019-01-11$29.41$29.60$29.04$29.51796,600—————
2019-01-10$28.98$29.87$28.90$29.41991,300—————
2019-01-09$29.35$29.56$28.87$29.251,211,500—————
2019-01-08$27.92$29.08$27.58$29.041,575,400—————
2019-01-07$27.16$27.93$26.74$27.641,025,200—————
2019-01-04$26.07$27.36$25.83$27.102,266,300—————
2019-01-03$26.03$26.15$25.24$25.65517,900—————
2019-01-02$26.06$26.65$25.57$26.32705,100—————
2018-12-31$26.35$26.42$25.75$26.39907,500—————
2018-12-28$25.72$26.29$25.27$26.19942,200—————
2018-12-27$25.10$25.58$24.49$25.58946,000—————
2018-12-26$24.68$25.58$24.17$25.55830,400—————
2018-12-24$24.76$24.99$24.28$24.54331,800—————
2018-12-21$25.71$25.92$24.65$25.001,001,300—————
2018-12-20$26.24$26.36$24.87$25.681,858,500—————
2018-12-19$27.44$28.15$26.27$26.521,333,500—————
2018-12-18$28.40$28.57$26.85$27.441,900,000—————
2018-12-17$27.65$28.86$27.49$28.131,701,500—————
2018-12-14$27.73$28.79$27.73$28.122,182,200—————
2018-12-13$28.72$28.92$28.06$28.111,146,600—————
2018-12-12$28.22$29.31$28.22$28.321,376,200—————
2018-12-11$28.94$29.39$27.83$27.871,283,200—————
2018-12-10$28.30$29.17$28.18$28.431,374,500—————
2018-12-07$28.58$29.72$28.29$28.421,567,200—————
2018-12-06$28.55$28.96$27.74$28.572,141,900—————
2018-12-04$32.55$32.55$29.17$29.201,901,700—————
2018-12-03$33.47$33.47$32.15$32.591,028,000—————
2018-11-30$31.62$32.12$31.59$32.06710,500—————
2018-11-29$32.52$32.61$31.44$31.83737,400—————
2018-11-28$31.43$32.59$31.27$32.271,555,000—————
2018-11-27$30.25$31.25$30.25$31.161,609,000—————
2018-11-26$30.18$30.85$30.18$30.491,001,400—————
2018-11-23$29.26$30.11$29.20$30.07220,400—————
2018-11-21$29.18$29.91$28.94$29.37654,700—————
2018-11-20$29.10$29.23$28.30$28.851,183,800—————
2018-11-19$29.57$30.37$29.30$29.542,530,500—————
2018-11-16$29.13$30.02$29.04$29.602,356,000—————
2018-11-15$28.25$29.81$27.37$29.381,739,500—————
2018-11-14$28.08$29.10$28.08$28.272,131,400—————
2018-11-13$27.17$28.06$27.17$27.751,312,300—————
2018-11-12$27.58$27.85$26.78$27.151,549,200—————
2018-11-09$29.75$29.95$27.66$27.731,906,700—————
2018-11-08$29.74$30.46$29.60$30.111,059,300—————
2018-11-07$29.89$30.42$29.57$30.141,288,100—————
2018-11-06$30.01$30.08$29.38$29.902,201,400—————
2018-11-05$30.64$31.09$30.25$30.30961,700—————
2018-11-02$31.91$32.16$30.52$30.941,313,800—————
2018-11-01$27.03$32.02$27.03$31.772,924,300—————
2018-10-31$27.16$27.58$26.81$26.872,000,800—————
2018-10-30$26.75$27.43$26.57$26.89811,500—————
2018-10-29$28.36$28.86$26.97$27.33781,300—————
2018-10-26$27.36$28.38$27.00$27.971,061,900—————
2018-10-25$26.51$27.93$26.38$27.751,391,000—————
2018-10-24$28.01$28.56$26.20$26.222,219,900—————
2018-10-23$28.93$29.14$28.09$28.281,727,900—————
2018-10-22$30.00$30.17$29.34$29.44858,900—————
2018-10-19$30.13$30.35$29.78$29.87907,300—————
2018-10-18$30.33$30.43$29.87$30.171,311,300—————
2018-10-17$30.15$30.68$29.83$30.451,021,500—————
2018-10-16$29.45$30.46$29.16$30.23822,000—————
2018-10-15$29.25$29.61$28.99$29.31787,100—————
2018-10-12$29.49$29.64$28.98$29.30932,100—————
2018-10-11$29.30$29.52$28.95$29.072,249,300—————
2018-10-10$30.10$30.15$29.36$29.381,752,400—————
2018-10-09$30.43$30.60$30.30$30.301,354,600—————
2018-10-08$30.26$30.70$30.05$30.60724,100—————
2018-10-05$31.31$31.36$30.21$30.521,628,500—————
2018-10-04$32.15$32.15$30.62$31.202,758,200—————
2018-10-03$32.40$32.61$32.17$32.311,628,000—————
2018-10-02$32.85$32.90$31.92$32.331,270,200—————
2018-10-01$33.27$33.27$32.52$32.741,643,800—————
2018-09-28$32.96$33.27$32.78$33.10910,400—————
2018-09-27$32.94$33.25$32.56$33.02713,600—————
2018-09-26$32.60$33.03$32.08$32.961,028,600—————
2018-09-25$32.83$33.31$32.52$32.58857,400—————
2018-09-24$33.16$33.16$32.28$32.731,171,800—————
2018-09-21$33.27$33.44$33.16$33.241,208,400—————
2018-09-20$32.97$33.40$32.62$33.23599,000—————
2018-09-19$32.54$32.81$32.47$32.81609,200—————
2018-09-18$32.36$32.69$32.17$32.55567,400—————
2018-09-17$32.54$32.60$32.29$32.37674,600—————
2018-09-14$31.64$32.64$31.64$32.63607,400—————
2018-09-13$30.96$31.72$30.91$31.60513,500—————
2018-09-12$31.43$31.45$30.75$30.851,024,400—————
2018-09-11$31.44$31.54$31.17$31.38967,500—————
2018-09-10$31.88$31.97$31.56$31.57510,300—————
2018-09-07$32.02$32.02$31.35$31.75809,000—————
2018-09-06$32.82$32.82$31.97$32.081,099,500—————
2018-09-05$32.76$33.06$32.56$32.671,133,200—————
2018-09-04$32.80$32.91$32.56$32.791,037,000—————
2018-08-31$32.56$32.78$32.18$32.66798,800—————
2018-08-30$32.53$32.72$32.09$32.681,191,800—————
2018-08-29$32.68$32.81$32.33$32.55835,200—————
2018-08-28$32.17$32.65$32.07$32.611,851,600—————
2018-08-27$32.64$32.89$31.96$32.14984,800—————
2018-08-24$32.70$32.95$32.37$32.521,043,000—————
2018-08-23$33.11$33.25$32.57$32.66684,600—————
2018-08-22$33.16$33.41$32.92$33.171,003,000—————
2018-08-21$32.81$33.44$32.60$33.311,894,300—————
2018-08-20$32.98$33.24$32.66$32.791,195,900—————
2018-08-17$32.88$32.96$31.97$32.601,897,900—————
2018-08-16$32.21$33.09$32.18$33.031,662,500—————
2018-08-15$31.65$32.18$31.20$32.061,891,200—————
2018-08-14$31.25$31.97$30.98$31.851,960,800—————
2018-08-13$31.59$31.70$30.94$31.212,183,800—————
2018-08-10$32.13$32.22$31.48$31.571,304,800—————
2018-08-09$31.89$32.46$31.87$32.092,089,000—————
2018-08-08$33.35$33.35$31.58$31.951,997,600—————
2018-08-07$33.91$34.08$33.27$33.382,610,300—————
2018-08-06$33.91$34.08$33.59$33.92984,800—————
2018-08-03$34.42$34.65$33.79$33.881,537,100—————
2018-08-02$34.05$35.09$31.80$34.513,121,600—————
2018-08-01$34.65$34.69$34.14$34.391,426,500—————
2018-07-31$33.82$34.66$33.69$34.591,270,500—————
2018-07-30$34.01$34.22$33.79$33.87722,300—————
2018-07-27$34.70$34.91$33.83$33.991,242,400—————
2018-07-26$34.14$35.04$34.14$34.66836,400—————
2018-07-25$34.32$34.53$33.94$34.31822,500—————
2018-07-24$34.71$34.71$34.06$34.291,719,100—————
2018-07-23$34.48$34.82$34.32$34.42998,100—————
2018-07-20$34.87$34.90$34.47$34.49998,800—————
2018-07-19$35.21$35.44$34.82$34.83956,500—————
2018-07-18$35.36$35.54$35.13$35.261,173,500—————
2018-07-17$34.79$35.35$34.79$35.25867,200—————
2018-07-16$35.73$35.92$34.76$34.941,260,200—————
2018-07-13$35.29$35.75$35.02$35.651,086,700—————
2018-07-12$35.43$35.64$35.15$35.46819,200—————
2018-07-11$35.21$35.41$34.91$35.29811,500—————
2018-07-10$35.60$36.38$35.16$35.471,758,800—————
2018-07-09$34.43$35.74$34.38$35.591,607,900—————
2018-07-06$34.18$34.80$33.93$34.411,931,600—————
2018-07-05$34.48$34.52$33.56$34.031,864,800—————
2018-07-03$34.35$34.63$34.15$34.43313,900—————
2018-07-02$34.51$34.88$33.67$34.221,388,800—————
2018-06-29$34.19$34.78$34.09$34.702,259,400—————
2018-06-28$34.15$34.19$33.61$34.101,479,400—————
2018-06-27$35.86$35.90$34.30$34.311,615,200—————
2018-06-26$36.47$36.49$35.92$35.95830,200—————
2018-06-25$36.79$36.97$36.26$36.47610,800—————
2018-06-22$36.35$37.08$36.26$37.031,711,000—————
2018-06-21$36.87$36.89$36.19$36.211,658,200—————
2018-06-20$38.09$38.19$36.92$36.941,281,900—————
2018-06-19$38.42$38.49$37.80$38.08995,200—————
2018-06-18$38.80$39.00$38.61$38.67861,500—————
2018-06-15$38.82$38.94$38.55$38.861,196,900—————
2018-06-14$39.04$39.20$38.79$38.92936,800—————
2018-06-13$39.66$40.03$38.76$38.791,140,100—————
2018-06-12$40.15$40.21$39.60$39.79621,800—————
2018-06-11$39.77$40.00$39.54$39.76452,400—————
2018-06-08$39.89$40.26$39.44$39.62595,100—————
2018-06-07$40.26$40.43$39.79$39.97638,700—————
2018-06-06$40.28$40.65$39.81$40.201,099,400—————
2018-06-05$40.24$40.53$39.83$40.33850,500—————
2018-06-04$40.60$40.60$40.23$40.461,005,800—————
2018-06-01$39.92$40.63$39.92$40.431,313,800—————
2018-05-31$40.49$40.57$39.68$39.76754,400—————
2018-05-30$39.53$40.40$39.34$40.32980,600—————
2018-05-29$39.61$39.78$39.21$39.38509,000—————
2018-05-25$39.85$40.19$39.78$39.88380,800—————
2018-05-24$39.80$40.16$39.45$39.98619,300—————
2018-05-23$40.09$40.39$39.80$39.81761,900—————
2018-05-22$40.40$40.55$40.12$40.18533,000—————
2018-05-21$40.14$40.40$39.53$40.32798,200—————
2018-05-18$39.67$40.09$39.23$39.951,510,900—————
2018-05-17$39.34$39.49$38.84$39.051,882,300—————
2018-05-16$38.99$39.39$38.88$39.341,746,700—————
2018-05-15$39.92$39.92$38.79$38.871,778,700—————
2018-05-14$40.40$40.42$39.81$39.82560,900—————
2018-05-11$40.17$40.62$39.80$40.321,449,700—————
2018-05-10$40.10$40.48$39.83$39.87989,800—————
2018-05-09$39.69$40.24$39.62$40.051,677,000—————
2018-05-08$40.06$40.26$39.57$39.751,115,800—————
2018-05-07$39.23$40.12$38.94$39.972,458,700—————
2018-05-04$40.97$41.10$38.53$39.253,402,100—————
2018-05-03$42.69$42.89$40.52$41.212,621,500—————
2018-05-02$43.06$43.14$42.64$42.751,286,900—————
2018-05-01$42.95$43.06$42.66$42.991,085,200—————
2018-04-30$43.50$43.95$42.77$43.001,180,500—————
2018-04-27$43.43$43.65$43.18$43.37491,800—————
2018-04-26$44.16$44.24$43.32$43.35628,400—————
2018-04-25$43.53$43.98$43.24$43.86660,300—————
2018-04-24$44.45$44.49$43.28$43.56508,300—————
2018-04-23$44.26$44.49$43.88$44.15653,800—————
2018-04-20$43.93$44.39$43.64$44.07798,900—————
2018-04-19$43.57$43.96$43.35$43.902,949,800—————
2018-04-18$43.31$43.99$43.22$43.51935,000—————
2018-04-17$43.50$43.67$42.96$43.351,486,000—————
2018-04-16$42.79$43.37$42.60$43.15989,500—————
2018-04-13$43.42$43.84$42.42$42.491,389,600—————
2018-04-12$43.01$43.76$42.78$43.381,150,300—————
2018-04-11$42.61$43.40$42.58$42.891,347,000—————
2018-04-10$43.14$43.41$42.59$42.711,454,400—————
2018-04-09$42.66$43.16$42.54$42.63932,200—————
2018-04-06$43.01$43.50$42.44$42.651,084,400—————
2018-04-05$43.35$43.75$43.04$43.331,290,900—————
2018-04-04$42.13$43.35$42.07$43.22819,500—————
2018-04-03$42.71$43.02$42.48$42.71995,100—————
2018-04-02$43.09$43.37$41.96$42.551,018,800—————
2018-03-29$42.87$43.37$42.48$43.021,006,500—————
2018-03-28$42.80$43.44$42.68$42.752,274,900—————
2018-03-27$44.01$44.01$42.64$42.941,645,100—————
2018-03-26$43.12$43.95$42.75$43.881,257,400—————
2018-03-23$43.55$43.55$42.29$42.442,695,000—————
2018-03-22$44.40$44.80$43.53$43.561,662,900—————
2018-03-21$44.37$44.73$44.08$44.561,803,200—————
2018-03-20$44.22$44.58$44.05$44.332,249,200—————
2018-03-19$44.63$44.74$43.88$44.023,214,900—————
2018-03-16$44.21$44.74$44.21$44.502,542,100—————
2018-03-15$45.41$45.67$43.46$43.8912,104,700—————
2018-03-14$45.30$47.75$45.25$47.003,055,900—————
2018-03-13$46.11$46.61$45.71$45.801,065,100—————
2018-03-12$47.36$47.57$45.84$46.071,432,200—————
2018-03-09$46.52$47.34$46.30$47.30559,200—————
2018-03-08$46.73$47.06$46.09$46.16559,400—————
2018-03-07$45.13$46.62$45.13$46.62941,900—————
2018-03-06$44.61$45.45$44.45$45.451,216,000—————
2018-03-05$44.37$44.87$43.77$44.36965,000—————
2018-03-02$43.47$44.60$42.81$44.45855,100—————
2018-03-01$44.02$44.08$42.58$43.301,572,100—————
2018-02-28$43.11$43.55$42.78$43.16691,500—————
2018-02-27$43.58$43.66$43.00$43.00282,600—————
2018-02-26$44.24$44.26$43.65$43.68252,100—————
2018-02-23$43.69$44.11$43.59$44.06270,000—————
2018-02-22$43.71$44.08$43.48$43.61286,300—————
2018-02-21$43.94$44.40$43.41$43.44670,200—————
2018-02-20$44.34$44.65$43.88$43.90301,600—————
2018-02-16$44.61$44.92$44.28$44.63751,500—————
2018-02-15$44.70$45.16$44.49$44.74493,600—————
2018-02-14$43.32$44.63$43.32$44.51456,000—————
2018-02-13$43.03$43.79$42.95$43.79418,700—————
2018-02-12$43.70$43.70$42.58$43.08546,300—————
2018-02-09$43.77$43.77$41.88$43.391,099,400—————
2018-02-08$44.48$44.68$43.31$43.481,122,700—————
2018-02-07$44.35$45.19$44.35$44.431,590,000—————
2018-02-06$42.08$44.65$41.84$44.55744,900—————
2018-02-05$43.75$44.06$42.74$42.74627,600—————
2018-02-02$44.83$45.01$43.89$44.05714,800—————
2018-02-01$44.76$45.87$44.76$45.24964,000—————
2018-01-31$44.37$45.14$44.37$44.97384,700—————
2018-01-30$44.32$44.50$44.05$44.25218,800—————
2018-01-29$45.09$45.16$44.41$44.49518,800—————
2018-01-26$45.15$45.51$44.80$45.14605,100—————
2018-01-25$44.55$45.10$44.21$45.03525,800—————
2018-01-24$44.43$45.25$44.05$44.54636,100—————
2018-01-23$43.58$44.40$43.39$44.30557,700—————
2018-01-22$43.86$43.88$43.18$43.51419,500—————
2018-01-19$42.61$44.01$42.58$43.97675,900—————
2018-01-18$42.60$42.62$42.09$42.34362,500—————
2018-01-17$41.15$43.03$41.01$42.83620,200—————
2018-01-16$42.20$42.20$40.83$40.89641,300—————
2018-01-12$42.01$42.06$41.68$41.95274,000—————
2018-01-11$41.57$42.13$41.57$41.98306,100—————
2018-01-10$41.83$42.35$41.40$41.49543,900—————
2018-01-09$42.21$42.23$41.57$42.01767,400—————
2018-01-08$40.97$42.07$40.61$42.03660,200—————
2018-01-05$42.04$42.20$40.28$41.04985,600—————
2018-01-04$42.54$42.62$41.87$41.99469,100—————
2018-01-03$41.60$42.42$41.59$42.41345,300—————
2018-01-02$41.90$41.99$41.13$41.56477,100—————
2017-12-29$41.68$42.12$41.53$41.95288,000—————
2017-12-28$41.45$41.63$40.92$41.56298,900—————
2017-12-27$41.30$41.64$40.71$41.35488,900—————
2017-12-26$41.54$41.73$41.16$41.23328,100—————
2017-12-22$41.78$41.91$41.32$41.57219,700—————
2017-12-21$41.95$42.24$41.49$41.71441,300—————
2017-12-20$42.02$42.24$41.78$41.97589,700—————
2017-12-19$42.72$42.85$41.87$41.90459,600—————
2017-12-18$41.87$43.03$41.87$42.71500,300—————
2017-12-15$41.50$41.99$41.26$41.81377,200—————
2017-12-14$42.07$42.12$41.32$41.41339,000—————
2017-12-13$42.45$42.64$42.02$42.07384,800—————
2017-12-12$42.63$42.87$42.35$42.41277,500—————
2017-12-11$42.70$42.85$42.49$42.69260,800—————
2017-12-08$42.54$43.19$42.30$42.71644,700—————
2017-12-07$41.64$42.55$41.44$42.41440,700—————
2017-12-06$41.62$41.65$41.26$41.59649,400—————
2017-12-05$41.25$41.40$40.96$41.38390,200—————
2017-12-04$39.97$41.25$39.86$41.03643,500—————
2017-12-01$39.95$40.10$39.62$39.681,068,000—————
2017-11-30$39.06$40.18$38.56$39.971,259,600—————
2017-11-29$39.13$39.52$38.90$39.00339,000—————
2017-11-28$40.25$40.32$39.16$39.21472,700—————
2017-11-27$40.18$40.26$39.88$40.09238,700—————
2017-11-24$40.23$40.35$40.00$40.2784,000—————
2017-11-22$40.60$40.69$40.09$40.17253,600—————
2017-11-21$40.44$40.85$40.30$40.53366,000—————
2017-11-20$40.54$40.54$40.26$40.43170,000—————
2017-11-17$40.66$40.66$40.22$40.48368,100—————
2017-11-16$40.64$40.95$40.47$40.65364,000—————
2017-11-15$40.18$40.40$40.04$40.37287,300—————
2017-11-14$40.52$40.61$40.26$40.48431,700—————
2017-11-13$40.40$40.82$40.22$40.75766,600—————
2017-11-10$41.05$41.05$40.27$40.56228,700—————
2017-11-09$41.32$41.50$40.93$41.04344,100—————
2017-11-08$41.88$42.09$41.51$41.62549,600—————
2017-11-07$40.79$41.98$40.79$41.93807,600—————
2017-11-06$40.89$41.10$40.71$40.76507,300—————
2017-11-03$40.82$41.35$40.43$40.751,110,700—————
2017-11-02$40.89$42.22$40.48$40.641,220,900—————
2017-11-01$41.13$41.38$40.88$41.031,039,100—————
2017-10-31$40.78$41.06$40.56$40.96397,900—————
2017-10-30$40.74$40.78$40.35$40.53294,100—————
2017-10-27$40.57$40.74$39.93$40.68256,200—————
2017-10-26$39.99$40.82$39.92$40.52351,500—————
2017-10-25$39.67$40.08$39.58$39.87517,600—————
2017-10-24$39.67$39.98$39.65$39.86304,900—————
2017-10-23$40.00$40.28$39.59$39.67438,100—————
2017-10-20$40.43$40.43$39.82$40.03363,600—————
2017-10-19$39.77$40.42$39.58$40.23440,900—————
2017-10-18$40.00$40.05$39.70$39.95460,300—————
2017-10-17$39.66$40.00$39.63$39.83283,400—————
2017-10-16$39.91$40.08$39.66$39.78236,000—————
2017-10-13$39.62$40.05$39.62$39.90458,800—————
2017-10-12$39.19$39.67$39.19$39.551,000,800—————
2017-10-11$39.35$39.65$39.08$39.28726,700—————
2017-10-10$39.41$39.59$39.20$39.36573,400—————
2017-10-09$39.15$39.53$39.01$39.32340,300—————
2017-10-06$39.50$39.65$39.14$39.19565,900—————
2017-10-05$39.92$39.92$39.41$39.49586,200—————
2017-10-04$39.70$40.06$39.58$39.80752,300—————
2017-10-03$39.29$40.11$39.29$39.621,015,000—————
2017-10-02$38.75$39.39$38.73$39.36436,200—————
2017-09-29$38.78$38.94$38.59$38.63649,800—————
2017-09-28$39.22$39.36$38.73$38.79661,500—————
2017-09-27$38.79$39.40$38.47$39.26640,300—————
2017-09-26$38.59$39.00$38.43$38.57525,600—————
2017-09-25$38.27$38.58$38.22$38.48495,200—————
2017-09-22$37.94$38.61$37.82$38.44795,800—————
2017-09-21$37.05$38.62$36.95$37.971,255,000—————
2017-09-20$36.98$37.45$36.82$37.04755,500—————
2017-09-19$36.20$36.91$36.20$36.91272,800—————
2017-09-18$36.34$36.63$36.24$36.29282,500—————
2017-09-15$35.93$36.61$35.70$36.42731,500—————
2017-09-14$35.95$35.99$35.52$35.891,138,600—————
2017-09-13$36.23$36.37$35.86$36.02412,200—————
2017-09-12$36.07$36.32$35.51$36.31241,300—————
2017-09-11$35.61$36.11$35.61$36.00244,600—————
2017-09-08$35.41$35.85$34.87$35.30309,200—————
2017-09-07$35.70$35.94$35.25$35.60439,600—————
2017-09-06$36.19$36.22$35.57$35.65344,400—————
2017-09-05$36.46$36.57$35.81$36.11165,700—————
2017-09-01$36.45$36.99$36.28$36.54211,800—————
2017-08-31$36.11$36.39$35.85$36.25325,000—————
2017-08-30$35.58$36.19$35.38$36.02294,400—————
2017-08-29$35.24$35.64$35.17$35.48255,700—————
2017-08-28$36.07$36.07$35.26$35.47253,600—————
2017-08-25$36.27$36.35$35.89$35.96373,200—————
2017-08-24$35.60$36.23$35.56$36.22331,400—————
2017-08-23$35.37$36.01$35.26$35.63434,500—————
2017-08-22$35.20$35.60$34.90$35.52316,100—————
2017-08-21$35.05$35.18$34.68$35.06416,000—————
2017-08-18$34.79$34.94$34.58$34.72261,400—————
2017-08-17$35.36$35.65$34.88$34.90252,700—————
2017-08-16$35.55$35.73$35.02$35.33384,500—————
2017-08-15$34.93$35.87$34.76$35.48634,200—————
2017-08-14$34.83$35.01$34.65$35.00232,600—————
2017-08-11$32.90$34.63$32.20$34.50484,100—————
2017-08-10$34.87$34.95$33.75$34.05510,800—————
2017-08-09$35.58$35.75$34.51$34.93715,800—————
2017-08-08$36.05$36.23$35.54$35.75387,800—————
2017-08-07$36.39$36.53$35.99$36.23298,000—————
2017-08-04$37.08$37.94$35.95$36.17624,400—————
2017-08-03$36.91$37.76$35.91$36.84756,000—————
2017-08-02$36.62$36.67$35.84$36.17448,900—————
2017-08-01$36.95$37.05$36.44$36.59317,000—————
2017-07-31$36.41$36.81$36.25$36.76292,400—————
2017-07-28$36.35$36.56$35.94$36.27342,300—————
2017-07-27$36.75$37.13$36.47$36.58453,100—————
2017-07-26$36.67$37.11$36.20$36.65415,600—————
2017-07-25$36.08$36.79$35.66$36.71611,400—————
2017-07-24$36.03$36.18$35.76$35.85227,800—————
2017-07-21$36.18$36.18$35.76$36.14307,100—————
2017-07-20$36.48$36.48$35.92$36.15384,800—————
2017-07-19$36.21$36.30$35.77$36.26235,300—————
2017-07-18$36.09$36.18$35.72$36.11464,000—————
2017-07-17$36.42$36.59$35.94$36.02464,200—————
2017-07-14$36.07$36.63$36.01$36.35490,000—————
2017-07-13$37.28$37.28$35.62$36.15532,100—————
2017-07-12$36.94$37.09$36.56$37.09530,100—————
2017-07-11$36.25$36.71$36.19$36.63557,300—————
2017-07-10$35.21$36.19$35.21$36.11539,100—————
2017-07-07$35.42$35.56$34.92$35.31478,000—————
2017-07-06$35.01$35.56$34.95$35.29477,300—————
2017-07-05$35.36$35.59$35.00$35.08475,900—————
2017-07-03$36.00$36.05$35.43$35.45207,500—————
2017-06-30$35.73$36.34$35.51$36.06433,900—————
2017-06-29$36.33$36.63$35.59$35.63622,500—————
2017-06-28$35.95$36.33$35.53$36.21689,400—————
2017-06-27$36.50$36.76$35.91$35.95545,600—————
2017-06-26$36.49$36.81$36.16$36.60610,800—————
2017-06-23$36.87$36.87$36.02$36.301,567,900—————
2017-06-22$37.40$37.41$36.83$36.87700,900—————
2017-06-21$37.07$37.66$37.03$37.40677,300—————
2017-06-20$37.15$37.24$36.45$37.03792,300—————
2017-06-19$36.79$37.73$36.78$37.331,210,300—————
2017-06-16$35.90$36.78$35.76$36.601,600,100—————
2017-06-15$35.72$36.25$35.69$36.005,519,600—————
2017-06-14$36.25$36.47$35.27$35.40308,300—————
2017-06-13$35.12$36.49$35.12$36.07464,300—————
2017-06-12$34.76$35.18$34.42$35.18453,300—————
2017-06-09$34.75$35.25$34.53$34.63314,900—————
2017-06-08$34.17$35.29$33.96$34.71341,700—————
2017-06-07$34.84$34.84$33.96$34.30630,300—————
2017-06-06$35.10$35.16$34.74$34.84250,800—————
2017-06-05$36.00$36.07$35.28$35.28284,700—————
2017-06-02$36.41$36.56$35.90$35.97461,500—————
2017-06-01$35.95$37.36$35.71$36.41560,000—————
2017-05-31$35.84$36.32$35.40$35.77516,000—————
2017-05-30$35.77$36.79$35.72$35.78387,300—————
2017-05-26$36.23$36.23$35.67$35.83241,400—————
2017-05-25$36.17$36.49$35.94$36.32225,100—————
2017-05-24$36.30$36.72$35.85$36.08240,900—————
2017-05-23$35.55$36.49$35.55$36.23778,400—————
2017-05-22$35.84$36.03$35.46$35.54249,500—————
2017-05-19$35.68$36.10$35.52$35.84256,200—————
2017-05-18$35.71$35.95$35.48$35.55397,000—————
2017-05-17$35.99$36.23$35.42$35.48505,900—————
2017-05-16$36.45$36.48$35.54$36.05613,100—————
2017-05-15$35.72$36.29$35.72$36.14322,100—————
2017-05-12$35.72$35.92$35.47$35.81533,000—————
2017-05-11$35.61$36.19$35.54$35.66431,900—————
2017-05-10$36.19$36.19$35.77$35.89431,500—————
2017-05-09$35.21$36.25$34.94$36.18662,700—————
2017-05-08$35.90$35.92$35.26$35.34387,200—————
2017-05-05$36.02$37.21$35.85$36.001,131,500—————
2017-05-04$34.04$36.33$34.04$35.87752,900—————
2017-05-03$34.51$34.60$33.81$34.00822,100—————
2017-05-02$34.08$34.90$33.92$34.691,462,300—————
2017-05-01$33.50$34.04$32.96$33.95435,700—————
2017-04-28$33.76$33.90$33.41$33.47521,500—————
2017-04-27$33.26$33.67$33.07$33.65320,300—————
2017-04-26$32.22$33.51$31.97$33.31703,600—————
2017-04-25$31.76$32.23$31.33$32.12492,000—————
2017-04-24$31.38$31.74$30.96$31.61651,100—————
2017-04-21$31.40$31.57$30.93$31.16484,100—————
2017-04-20$31.28$31.74$30.71$30.79418,200—————
2017-04-19$31.27$31.51$30.89$31.34456,300—————
2017-04-18$31.42$31.56$30.82$31.22589,900—————
2017-04-17$31.54$31.71$31.30$31.61645,700—————
2017-04-13$31.76$31.87$31.41$31.64670,400—————
2017-04-12$31.78$32.00$31.22$31.78471,300—————
2017-04-11$31.25$31.44$30.78$31.19235,300—————
2017-04-10$30.53$31.48$30.53$31.27309,400—————
2017-04-07$31.00$31.10$30.44$30.61392,300—————
2017-04-06$30.91$31.40$30.65$31.00442,500—————
2017-04-05$30.20$31.15$30.16$31.00760,200—————
2017-04-04$29.43$30.16$29.20$30.16676,700—————
2017-04-03$28.95$29.62$28.69$29.371,355,800—————
2017-03-31$29.00$29.09$28.59$28.66651,300—————
2017-03-30$28.60$29.01$28.49$28.94289,900—————
2017-03-29$28.87$29.03$28.65$28.73329,300—————
2017-03-28$28.61$28.98$28.31$28.89338,300—————
2017-03-27$28.64$28.93$28.52$28.59224,200—————
2017-03-24$28.75$29.24$28.68$28.85451,700—————
2017-03-23$27.99$29.08$27.98$28.84373,700—————
2017-03-22$28.34$28.54$27.96$28.10520,000—————
2017-03-21$29.02$29.02$28.30$28.36834,900—————
2017-03-20$28.92$29.08$28.54$28.90399,200—————
2017-03-17$28.92$29.13$28.80$29.03896,500—————
2017-03-16$28.89$29.07$28.68$28.89536,400—————
2017-03-15$28.97$29.04$28.81$28.89320,600—————
2017-03-14$29.11$29.11$28.72$29.02318,000—————
2017-03-13$28.83$29.13$28.65$29.07387,100—————
2017-03-10$28.30$28.92$28.30$28.86311,600—————
2017-03-09$28.09$28.68$28.02$28.30419,200—————
2017-03-08$28.88$28.88$27.92$28.11912,100—————
2017-03-07$29.65$29.68$28.66$28.79396,000—————
2017-03-06$29.87$30.34$29.67$29.69351,100—————
2017-03-03$30.42$30.45$29.97$30.07523,300—————
2017-03-02$30.96$30.96$29.69$30.35729,600—————
2017-03-01$30.09$31.39$30.09$30.91696,300—————
2017-02-28$30.02$30.21$29.85$29.94650,000—————
2017-02-27$29.93$30.29$29.92$30.10609,500—————
2017-02-24$29.90$30.39$29.78$30.01474,300—————
2017-02-23$29.69$30.33$29.60$30.00594,300—————
2017-02-22$29.75$29.88$29.22$29.71244,900—————
2017-02-21$29.70$30.01$29.49$29.86230,600—————
2017-02-17$29.48$29.54$28.91$29.48538,200—————
2017-02-16$29.98$30.03$29.31$29.43565,900—————
2017-02-15$29.94$30.32$29.52$30.011,826,500—————
2017-02-14$30.29$30.35$29.51$29.62998,900—————
2017-02-13$30.46$30.64$29.83$30.30473,100—————
2017-02-10$30.73$30.76$30.17$30.35247,600—————
2017-02-09$30.01$30.70$29.99$30.60706,100—————
2017-02-08$29.73$30.09$29.62$30.01889,900—————
2017-02-07$29.18$29.80$29.13$29.58839,400—————
2017-02-06$29.00$29.41$28.93$29.30298,400—————
2017-02-03$29.35$29.73$28.68$29.311,896,400—————
2017-02-02$29.44$29.44$28.97$29.031,477,900—————
2017-02-01$29.10$29.79$29.10$29.261,666,400—————
2017-01-31$28.20$29.46$28.10$29.331,414,600—————
2017-01-30$28.51$28.51$28.12$28.36660,000—————
2017-01-27$28.17$28.67$28.00$28.51440,700—————
2017-01-26$28.50$28.50$28.18$28.231,047,500—————
2017-01-25$28.65$29.04$28.24$28.36480,100—————
2017-01-24$26.94$28.71$26.78$28.65854,000—————
2017-01-23$26.48$27.23$26.48$27.141,137,600—————
2017-01-20$25.98$26.74$25.87$26.601,110,000—————
2017-01-19$26.01$26.98$25.97$26.092,364,300—————
2017-01-18$25.12$25.24$25.02$25.19957,200—————
2017-01-17$24.95$25.04$24.90$24.991,088,500—————
2017-01-13$25.29$25.38$25.03$25.051,617,600—————
2017-01-12$24.60$25.68$24.60$25.353,774,400—————
2017-01-11$25.88$25.95$25.46$25.492,460,200—————
2017-01-10$26.55$26.55$25.51$25.793,243,300—————
2017-01-09$26.34$26.99$26.02$26.501,735,500—————
2017-01-06$25.69$27.00$25.69$26.552,260,200—————
2017-01-05$25.74$26.00$24.99$25.586,358,700—————
2017-01-04$25.35$27.93$25.00$25.8510,828,300—————

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.