Metallus Inc MTUS

-51.6%vs Day 1

Spinoff of Timken Co. (TKR) · Classic Spinoff · Spun Jul 1, 2014

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 1, 2014
Days since spinoff4472 days · 4469 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJuly 1, 2016
ParentTimken Co. (TKR)
Day-1 reaction
Day 1 open$39.55
Day 1 return (open→close)+2.2%
Day 1 price (close)$40.41
Day 1 range$39.46 – $41.45 +5.0% spread
Day 1 low held?Breached after 71 sessions to -94.5% below
Price levels
Post-spin low (closing)$2.26 on Apr 22, 2020 · 2122 days post-spin
Lowest traded$2.16 on Apr 23, 2020 · 2123 days post-spin
Current price (Sep 25, 2026)$18.84
Returns
Return vs Day 1 (close)-51.6%
— range by day 1 entry theoretical bounds-52.9%  to  -50.5%
Return vs post-spin low+733.6%
First-quarter return (≈90d)+16.2%
1-year return-32.1%
3-year return-60.2%
5-year return-78.2%
Annualized return (CAGR)-5.8%
Versus benchmarks
S&P 500 over same window+385.5%
Annualized excess vs S&P-19.6%
Risk & recovery
Max drawdown-95.5%
Days to recover Day 1114 days
Shares & ownership
Shares outstanding Jun 30, 202641,500,000
Treasury shares repurchased and held · Mar 31, 20266,500,000
Diluted average shares the EPS denominator43,100,000
Free float35,967,616 87% of shares outstanding
Held by institutions88% insiders 14.3%
Share count trend Jun 2025 → Jun 2026-0.9% net buyback
Volume & liquidity
Traded per day 20-session median$6.20M
Normal volume baseline411,300 shares · now 0.78x
Day 1 volume5.1x normal · first week 5.0x
Decayhalf in 8 sessions · normal by 10

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

Price History

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

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$18.85$19.13$18.75$18.84211,60035,967,6160.51%$782M——
2026-09-24$18.79$19.18$18.59$18.94273,60035,967,6160.66%$786M——
2026-09-23$18.92$19.24$18.69$18.72355,40035,967,6160.86%$777M——
2026-09-22$18.84$19.21$18.84$19.06388,00035,967,6160.93%$791M——
2026-09-21$19.08$19.08$18.62$18.64248,80035,967,6160.60%$774M——
2026-09-18$19.28$19.28$18.74$19.11695,70035,967,6161.68%$793M——
2026-09-17$19.62$19.77$19.35$19.39278,20035,967,6160.67%$805M——
2026-09-16$19.29$19.72$19.06$19.28239,80035,967,6160.58%$800M——
2026-09-15$18.69$19.15$18.69$19.12263,40035,967,6160.63%$793M——
2026-09-14$18.84$19.07$18.70$18.74284,30035,967,6160.69%$778M——
2026-09-11$19.37$19.66$19.04$19.24268,80035,967,6160.65%$798M——
2026-09-10$19.55$19.72$19.00$19.19328,50035,967,6160.79%$796M——
2026-09-09$19.45$19.73$19.35$19.65368,40035,967,6160.89%$815M——
2026-09-08$19.95$20.11$19.22$19.42447,80035,967,6161.08%$806M——
2026-09-04$19.19$20.14$19.19$19.93322,60035,967,6160.78%$827M——
2026-09-03$19.82$19.94$19.13$19.16318,30035,967,6160.77%$795M——
2026-09-02$19.04$19.66$19.04$19.59286,20035,967,6160.69%$813M——
2026-09-01$18.60$19.04$18.17$18.88462,10035,967,6161.11%$784M——
2026-08-31$19.52$19.67$19.32$19.52382,10035,967,6160.92%$810M——
2026-08-28$19.98$20.25$19.48$19.57332,10035,967,6160.80%$812M——
2026-08-27$19.28$19.92$19.16$19.90225,40035,967,6160.54%$826M——
2026-08-26$19.39$19.74$19.28$19.40240,20035,967,6160.58%$805M——
2026-08-25$18.87$19.41$18.54$19.29276,50035,967,6160.67%$801M——
2026-08-24$19.77$20.19$18.73$18.73367,40035,967,6160.89%$777M——
2026-08-21$19.77$20.27$19.48$19.59373,90035,967,6160.90%$813M——
2026-08-20$19.82$20.05$19.24$19.58411,00035,967,6160.99%$813M——
2026-08-19$21.62$21.79$20.22$20.23383,30035,967,6160.92%$840M——
2026-08-18$21.85$21.86$20.92$21.23230,50035,967,6160.56%$881M——
2026-08-17$21.71$22.13$21.46$22.03250,10035,967,6160.60%$914M——
2026-08-14$21.59$21.99$21.50$21.81242,500—0.58%$905M——
2026-08-13$21.84$21.85$21.44$21.51307,000—0.74%$893M——
2026-08-12$21.94$22.13$21.31$21.72351,900—0.85%$901M——
2026-08-11$21.85$22.34$21.66$21.71301,100—0.73%$901M——
2026-08-10$21.80$22.04$21.61$21.72330,200—0.80%$901M——
2026-08-07$21.24$22.05$21.24$21.67447,300—1.08%$899M——
2026-08-06$21.83$22.01$21.10$21.43473,500—1.14%$889M——
2026-08-05$22.02$22.58$21.54$21.62549,600—1.32%$897M——
2026-08-04$20.60$22.10$19.21$21.56904,900—2.18%$895M——
2026-08-03$19.85$20.57$19.47$20.45299,200—0.72%$849M——
2026-07-31$19.69$20.32$19.63$20.12546,800—1.32%$835M——
2026-07-30$20.31$20.62$19.63$19.84351,300—0.85%$823M——
2026-07-29$21.20$21.38$19.76$20.01445,700—1.07%$830M——
2026-07-28$21.01$21.74$21.01$21.11341,800—0.82%$876M——
2026-07-27$21.12$21.19$20.59$20.87409,200—0.99%$866M——
2026-07-24$20.88$21.08$20.29$20.97460,100—1.11%$870M——
2026-07-23$19.99$20.70$19.99$20.64731,600—1.76%$857M——
2026-07-22$19.76$20.23$19.60$19.99298,800—0.72%$830M——
2026-07-21$19.39$20.52$19.37$19.97377,100—0.91%$829M——
2026-07-20$19.52$19.58$18.92$19.13385,000—0.93%$794M——
2026-07-17$19.14$19.52$19.04$19.38427,300—1.03%$804M——
2026-07-16$19.64$20.05$19.42$19.42333,100—0.80%$806M——
2026-07-15$19.64$19.86$19.44$19.69359,500—0.87%$817M——
2026-07-14$19.72$19.98$19.30$19.30385,100—0.93%$801M——
2026-07-13$19.17$19.72$19.17$19.49267,100—0.64%$809M——
2026-07-10$18.75$19.20$18.72$19.06204,500—0.49%$791M——
2026-07-09$18.88$18.88$18.57$18.70331,400—0.80%$776M——
2026-07-08$18.52$18.94$18.43$18.87266,700—0.64%$783M——
2026-07-07$18.24$18.66$18.10$18.57412,100—0.99%$771M——
2026-07-06$17.50$18.45$17.50$18.39341,500—0.82%$763M——
2026-07-02$18.13$18.48$17.40$17.50472,700—1.14%$726M——
2026-07-01$18.54$18.59$17.99$18.03507,400—1.22%$748M——
2026-06-30$18.92$19.05$18.39$18.69355,400—0.86%$776M——
2026-06-29$19.69$19.72$18.81$18.87378,400—0.91%$786M——
2026-06-26$20.04$20.50$19.62$19.93822,100—1.97%$830M——
2026-06-25$19.54$20.30$19.26$20.23340,100—0.82%$842M——
2026-06-24$19.36$19.78$19.29$19.57344,100—0.83%$815M——
2026-06-23$19.58$19.82$19.05$19.28334,100—0.80%$803M——
2026-06-22$19.39$19.72$19.09$19.71341,900—0.82%$821M——
2026-06-18$19.63$19.73$19.01$19.311,146,900—2.75%$804M——
2026-06-17$19.88$20.24$19.27$19.56387,100—0.93%$814M——
2026-06-16$20.36$20.48$19.89$20.00235,600—0.57%$833M——
2026-06-15$20.50$20.55$19.73$20.10287,100—0.69%$837M——
2026-06-12$20.81$21.21$20.48$20.48338,100—0.81%$853M——
2026-06-11$20.02$20.75$19.78$20.70307,200—0.74%$862M——
2026-06-10$19.96$20.20$19.74$19.77294,800—0.71%$823M——
2026-06-09$19.94$20.23$19.47$19.84266,500—0.64%$826M——
2026-06-08$19.85$20.07$19.50$19.65313,000—0.75%$818M——
2026-06-05$20.04$20.08$19.50$19.66303,400—0.73%$819M——
2026-06-04$19.80$20.29$19.66$20.14243,700—0.59%$839M——
2026-06-03$20.12$20.24$19.72$19.83302,300—0.73%$826M——
2026-06-02$19.72$20.50$19.66$20.36262,700—0.63%$848M——
2026-06-01$19.29$19.57$18.96$19.56248,300—0.60%$814M——
2026-05-29$19.79$19.79$19.43$19.65357,000—0.86%$818M——
2026-05-28$19.72$19.99$19.29$19.81325,800—0.78%$825M——
2026-05-27$19.65$19.96$19.32$19.60456,400—1.10%$816M——
2026-05-26$19.32$19.98$19.18$19.64369,200—0.89%$818M——
2026-05-22$18.70$19.23$18.58$19.11337,800—0.81%$796M——
2026-05-21$18.09$18.60$17.88$18.53286,100—0.69%$772M——
2026-05-20$17.68$18.29$17.58$18.26290,200—0.70%$760M——
2026-05-19$17.75$17.80$17.23$17.48343,200—0.82%$728M——
2026-05-18$17.94$18.25$17.83$18.03227,400—0.55%$751M——
2026-05-15$18.00$18.24$17.72$17.87255,800—0.61%$744M——
2026-05-14$18.20$18.33$17.80$18.27202,700—0.49%$761M——
2026-05-13$17.70$17.94$17.70$17.93289,400—0.70%$747M——
2026-05-12$18.12$18.12$17.60$17.62295,900—0.71%$734M——
2026-05-11$18.53$18.83$18.20$18.31261,400—0.63%$762M——
2026-05-08$18.35$18.61$18.14$18.45299,500—0.72%$768M——
2026-05-07$19.02$19.15$18.12$18.32320,500—0.77%$763M——
2026-05-06$19.69$19.75$18.98$19.07364,400—0.88%$794M——
2026-05-05$17.51$19.90$17.51$19.28479,000—1.15%$803M——
2026-05-04$19.13$19.13$18.45$18.62305,100—0.73%$775M——
2026-05-01$19.15$19.30$18.93$19.14254,800—0.61%$797M——
2026-04-30$18.69$19.36$18.45$19.24346,800—0.83%$801M——
2026-04-29$19.24$19.38$18.72$18.88352,000—0.85%$786M——
2026-04-28$19.48$19.49$19.16$19.17274,000—0.66%$798M——
2026-04-27$19.18$19.52$19.06$19.36245,500—0.59%$806M——
2026-04-24$18.61$19.18$18.35$19.11209,800—0.50%$796M——
2026-04-23$18.90$19.24$18.44$18.75194,800—0.47%$781M——
2026-04-22$18.70$18.74$18.56$18.73238,500—0.57%$780M——
2026-04-21$18.64$19.00$18.34$18.55269,800—0.65%$772M——
2026-04-20$17.92$18.61$17.92$18.53277,900—0.67%$772M——
2026-04-17$17.86$18.30$17.75$18.05204,500—0.49%$752M——
2026-04-16$17.55$17.91$17.55$17.69226,200—0.54%$737M——
2026-04-15$17.65$17.73$17.36$17.52186,100—0.45%$730M——
2026-04-14$17.97$18.07$17.49$17.53210,600—0.51%$730M——
2026-04-13$17.69$18.02$17.51$18.00222,600—0.53%$750M——
2026-04-10$17.48$17.84$17.33$17.74291,400—0.70%$739M——
2026-04-09$16.91$17.46$16.91$17.41302,700—0.73%$725M——
2026-04-08$16.56$17.18$16.56$17.00358,000—0.86%$708M——
2026-04-07$16.03$16.19$15.74$16.10271,900—0.65%$670M——
2026-04-06$15.96$16.11$15.62$16.02269,800—0.65%$667M——
2026-04-02$16.39$16.53$16.05$16.18285,100—0.68%$674M——
2026-04-01$16.41$16.67$16.41$16.42275,600—0.66%$684M——
2026-03-31$16.37$16.67$16.06$16.34401,200—0.96%$680M——
2026-03-30$16.27$16.44$16.06$16.20249,500—0.60%$675M——
2026-03-27$16.13$16.34$16.02$16.03249,000—0.60%$668M——
2026-03-26$16.49$16.73$16.22$16.31362,500—0.87%$679M——
2026-03-25$16.72$16.88$16.39$16.65272,900—0.66%$694M——
2026-03-24$15.47$16.61$15.47$16.41463,700—1.11%$684M——
2026-03-23$15.11$15.76$14.94$15.65486,900—1.17%$652M——
2026-03-20$15.04$15.17$14.76$14.822,866,200—6.88%$617M——
2026-03-19$14.55$15.10$14.55$14.90502,200—1.21%$621M——
2026-03-18$14.65$14.91$14.54$14.90454,900—1.09%$621M——
2026-03-17$14.73$14.89$14.56$14.74434,800—1.04%$614M——
2026-03-16$14.86$14.94$14.19$14.56598,400—1.44%$606M——
2026-03-13$15.17$15.36$14.63$14.68608,600—1.46%$611M——
2026-03-12$15.60$15.89$15.14$15.22462,800—1.11%$634M——
2026-03-11$16.01$16.13$15.60$15.92534,700—1.28%$663M——
2026-03-10$16.36$16.66$16.05$16.12687,000—1.65%$671M——
2026-03-09$16.49$16.76$16.01$16.42342,500—0.82%$684M——
2026-03-06$17.44$17.44$16.83$16.88415,600—1.00%$703M——
2026-03-05$17.62$17.84$17.37$17.81455,300—1.09%$742M——
2026-03-04$17.54$17.97$17.24$17.81393,300—0.94%$742M——
2026-03-03$16.99$17.51$16.54$17.39458,300—1.10%$724M——
2026-03-02$16.65$17.86$16.52$17.72507,200—1.22%$738M——
2026-02-27$17.04$17.07$16.69$17.00332,100—0.80%$708M——
2026-02-26$17.14$17.39$16.92$17.30340,200—0.82%$721M——
2026-02-25$17.05$17.21$16.49$17.14695,800—1.67%$714M——
2026-02-24$17.38$17.61$16.69$16.85537,300—1.29%$702M——
2026-02-23$17.51$17.60$16.63$17.52745,300—1.79%$730M——
2026-02-20$17.69$19.25$16.97$17.581,151,100—2.76%$732M——
2026-02-19$20.83$21.04$20.40$20.93409,000—0.98%$872M——
2026-02-18$21.00$21.41$20.86$20.98382,600—0.92%$874M——
2026-02-17$20.43$21.00$20.24$21.00284,600—0.68%$875M——
2026-02-13$20.33$20.70$19.65$20.70456,800—1.10%$862M——
2026-02-12$21.62$21.64$20.48$20.70328,300—0.79%$862M——
2026-02-11$21.20$21.73$20.98$21.51268,900—0.65%$896M——
2026-02-10$21.31$21.44$20.80$20.91237,200—0.57%$871M——
2026-02-09$21.27$21.50$20.97$21.27273,000—0.66%$886M——
2026-02-06$20.83$21.40$20.69$21.30390,900—0.94%$887M——
2026-02-05$21.43$21.54$20.61$20.76363,700—0.87%$865M——
2026-02-04$21.18$21.54$20.91$21.36426,600—1.02%$890M——
2026-02-03$20.81$21.25$20.63$21.05481,000—1.15%$877M——
2026-02-02$19.82$20.79$19.79$20.59354,800—0.85%$858M——
2026-01-30$19.53$20.21$19.53$19.95898,900—2.16%$831M——
2026-01-29$19.64$19.86$19.20$19.86350,700—0.84%$827M——
2026-01-28$19.65$19.65$19.08$19.26253,700—0.61%$802M——
2026-01-27$19.40$19.68$19.05$19.64327,900—0.79%$818M——
2026-01-26$20.34$20.46$19.36$19.44401,200—0.96%$810M——
2026-01-23$20.36$20.51$20.06$20.10480,500—1.15%$837M——
2026-01-22$20.60$20.83$20.16$20.35295,200—0.71%$848M——
2026-01-21$19.90$20.43$19.74$20.34236,300—0.57%$847M——
2026-01-20$19.53$20.10$19.52$19.63431,100—1.03%$818M——
2026-01-16$20.57$20.57$19.81$19.87421,800—1.01%$828M——
2026-01-15$20.02$21.01$20.02$20.79848,600—2.04%$866M——
2026-01-14$19.35$20.24$19.35$20.22362,000—0.87%$842M——
2026-01-13$19.56$19.72$19.30$19.35225,700—0.54%$806M——
2026-01-12$19.24$19.62$19.08$19.46315,000—0.76%$811M——
2026-01-09$19.01$19.44$18.81$19.31265,000—0.64%$804M——
2026-01-08$18.44$19.27$18.34$19.02323,000—0.78%$792M——
2026-01-07$18.70$18.77$18.27$18.60245,400—0.59%$775M——
2026-01-06$17.91$18.86$17.91$18.76334,600—0.80%$781M——
2026-01-05$17.79$18.60$17.78$18.19341,800—0.82%$758M——
2026-01-02$17.33$17.85$17.26$17.79217,200—0.52%$741M——
2025-12-31$17.44$17.44$16.97$17.16228,300—0.55%$715M——
2025-12-30$17.59$17.64$17.31$17.33200,100—0.48%$725M——
2025-12-29$17.65$17.77$17.42$17.55212,000—0.51%$734M——
2025-12-26$17.92$17.95$17.67$17.79144,300—0.34%$744M——
2025-12-24$17.86$17.92$17.74$17.89103,400—0.25%$748M——
2025-12-23$17.55$17.99$17.50$17.80236,900—0.57%$745M——
2025-12-22$17.55$17.84$17.50$17.64310,800—0.74%$738M——
2025-12-19$18.50$18.67$17.14$17.461,670,500—3.99%$730M——
2025-12-18$19.12$19.19$18.62$18.72297,500—0.71%$783M——
2025-12-17$18.35$19.13$18.30$19.03602,900—1.44%$796M——
2025-12-16$18.09$18.51$18.09$18.34280,400—0.67%$767M——
2025-12-15$18.33$18.41$18.05$18.16245,300—0.59%$760M——
2025-12-12$18.40$18.55$18.03$18.21519,300—1.24%$762M——
2025-12-11$17.82$18.52$17.82$18.40338,700—0.81%$770M——
2025-12-10$17.14$18.20$17.11$17.90498,000—1.19%$749M——
2025-12-09$16.91$17.31$16.91$17.24253,900—0.61%$721M——
2025-12-08$17.52$17.56$17.00$17.03237,100—0.57%$712M——
2025-12-05$17.29$17.57$17.22$17.40219,300—0.52%$728M——
2025-12-04$17.38$17.45$17.14$17.31234,500—0.56%$724M——
2025-12-03$16.85$17.72$16.76$17.52323,200—0.77%$733M——
2025-12-02$17.13$17.13$16.72$16.80185,300—0.44%$703M——
2025-12-01$16.68$17.22$16.68$17.07249,300—0.60%$714M——
2025-11-28$16.93$16.93$16.72$16.91120,600—0.29%$707M——
2025-11-26$16.76$17.14$16.76$16.94338,100—0.81%$709M——
2025-11-25$16.41$17.05$16.38$16.87271,100—0.65%$706M——
2025-11-24$16.11$16.45$16.00$16.30352,300—0.84%$682M——
2025-11-21$15.82$16.52$15.60$16.19349,900—0.84%$677M——
2025-11-20$16.24$16.36$15.78$15.81303,300—0.73%$661M——
2025-11-19$15.76$15.95$15.43$15.93400,300—0.96%$666M——
2025-11-18$15.34$15.79$15.24$15.70406,400—0.97%$657M——
2025-11-17$15.91$16.08$15.50$15.58272,300—0.65%$652M——
2025-11-14$15.66$16.13$15.54$15.95215,800—0.52%$667M——
2025-11-13$16.04$16.33$15.84$15.97420,200—1.00%$668M——
2025-11-12$16.06$16.40$15.91$16.07373,500—0.89%$672M——
2025-11-11$16.12$16.33$15.89$15.90287,000—0.69%$665M——
2025-11-10$17.08$17.39$16.01$16.15404,300—0.97%$675M——
2025-11-07$18.09$18.50$16.93$17.00415,300—0.99%$711M——
2025-11-06$17.84$18.04$17.19$17.25339,000—0.81%$722M——
2025-11-05$17.40$18.04$17.18$17.98220,700—0.53%$752M——
2025-11-04$17.35$17.67$17.23$17.41316,700—0.76%$728M——
2025-11-03$17.54$17.77$17.22$17.77255,300—0.61%$743M——
2025-10-31$17.47$17.72$17.27$17.59224,600—0.54%$736M——
2025-10-30$17.63$17.84$17.38$17.63274,000—0.66%$737M——
2025-10-29$17.85$18.02$17.60$17.85321,500—0.77%$747M——
2025-10-28$17.57$18.06$17.57$17.91350,800—0.84%$749M——
2025-10-27$17.95$18.01$17.68$17.74184,100—0.44%$742M——
2025-10-24$17.84$17.97$17.70$17.91179,600—0.43%$749M——
2025-10-23$17.37$17.94$17.37$17.78199,100—0.48%$744M——
2025-10-22$17.79$17.84$17.14$17.30255,800—0.61%$724M——
2025-10-21$17.10$18.39$17.05$17.89473,700—1.13%$748M——
2025-10-20$16.72$17.23$16.72$17.21271,600—0.65%$720M——
2025-10-17$16.46$16.76$16.45$16.52177,500—0.42%$691M——
2025-10-16$16.89$17.09$16.44$16.58228,600—0.55%$693M——
2025-10-15$17.11$17.23$16.84$16.90220,600—0.53%$707M——
2025-10-14$16.27$17.31$16.27$16.99248,400—0.59%$711M——
2025-10-13$16.22$16.81$16.22$16.63254,800—0.61%$696M——
2025-10-10$16.41$16.58$15.87$15.87328,000—0.78%$664M——
2025-10-09$17.10$17.30$16.49$16.50227,000—0.54%$690M——
2025-10-08$16.73$17.01$16.67$17.01205,100—0.49%$711M——
2025-10-07$16.67$16.92$16.57$16.62209,100—0.50%$695M——
2025-10-06$16.84$16.95$16.58$16.62214,600—0.51%$695M——
2025-10-03$16.99$17.14$16.83$16.85204,900—0.49%$705M——
2025-10-02$16.70$16.94$16.59$16.92220,700—0.53%$708M——
2025-10-01$16.45$16.92$16.40$16.75225,300—0.54%$701M——
2025-09-30$16.24$16.56$16.24$16.53279,300—0.67%$691M——
2025-09-29$17.17$17.17$16.37$16.40312,600—0.75%$687M——
2025-09-26$16.72$17.05$16.72$17.01223,700—0.53%$713M——
2025-09-25$16.73$16.92$16.48$16.70283,800—0.68%$700M——
2025-09-24$16.46$16.79$16.41$16.79273,000—0.65%$703M——
2025-09-23$16.59$16.79$16.39$16.46296,800—0.71%$690M——
2025-09-22$16.33$16.58$16.06$16.41378,800—0.90%$687M——
2025-09-19$16.71$16.80$16.33$16.411,043,100—2.49%$687M——
2025-09-18$16.70$16.81$16.34$16.65275,400—0.66%$698M——
2025-09-17$16.75$17.13$16.36$16.48353,900—0.84%$690M——
2025-09-16$16.93$17.05$16.68$16.81269,600—0.64%$704M——
2025-09-15$16.71$16.99$16.54$16.97215,700—0.51%$711M——
2025-09-12$16.80$17.08$16.62$16.67180,400—0.43%$698M——
2025-09-11$16.52$17.00$16.52$16.98390,700—0.93%$711M——
2025-09-10$16.23$16.64$16.23$16.61226,200—0.54%$696M——
2025-09-09$16.77$16.93$16.32$16.32306,500—0.73%$684M——
2025-09-08$17.06$17.23$16.62$16.82239,400—0.57%$705M——
2025-09-05$16.82$17.20$16.67$17.04336,600—0.80%$714M——
2025-09-04$16.24$16.85$16.21$16.76349,400—0.83%$702M——
2025-09-03$16.14$16.36$15.83$16.35293,500—0.70%$685M——
2025-09-02$16.16$16.40$15.91$16.20533,000—1.27%$679M——
2025-08-29$16.64$16.73$16.34$16.43185,100—0.44%$688M——
2025-08-28$16.71$16.73$16.45$16.61226,300—0.54%$696M——
2025-08-27$16.57$16.89$16.49$16.56196,700—0.47%$694M——
2025-08-26$16.96$17.12$16.68$16.76305,300—0.73%$702M——
2025-08-25$16.59$16.82$16.45$16.66198,400—0.47%$698M——
2025-08-22$16.01$16.85$15.96$16.60294,200—0.70%$695M——
2025-08-21$15.99$16.11$15.75$15.94182,000—0.43%$668M——
2025-08-20$16.16$16.29$15.95$16.14439,800—1.05%$676M——
2025-08-19$15.92$16.24$15.87$16.19293,300—0.70%$678M——
2025-08-18$15.72$15.86$15.58$15.85237,100—0.57%$664M——
2025-08-15$16.01$16.05$15.63$15.66255,700—0.61%$656M——
2025-08-14$16.20$16.22$15.70$15.94288,000—0.69%$668M——
2025-08-13$16.12$16.45$15.95$16.40370,700—0.88%$687M——
2025-08-12$15.47$16.14$15.30$15.97348,300—0.83%$669M——
2025-08-11$15.45$15.58$14.50$15.29629,400—1.50%$641M——
2025-08-08$15.81$15.99$14.94$15.57525,300—1.25%$652M——
2025-08-07$15.60$15.65$14.93$15.08278,400—0.66%$632M——
2025-08-06$15.40$15.40$15.18$15.30274,800—0.66%$641M——
2025-08-05$15.19$15.45$14.98$15.44230,800—0.55%$647M——
2025-08-04$15.16$15.38$14.98$15.13261,600—0.62%$634M——
2025-08-01$15.47$15.47$14.97$15.06506,900—1.21%$631M——
2025-07-31$15.85$15.99$15.70$15.80234,300—0.56%$662M——
2025-07-30$16.14$16.34$15.94$16.05455,600—1.09%$672M——
2025-07-29$16.72$16.77$16.11$16.21401,300—0.96%$679M——
2025-07-28$16.92$17.00$16.65$16.66329,200—0.79%$698M——
2025-07-25$16.86$17.05$16.67$17.00285,700—0.68%$712M——
2025-07-24$17.56$17.70$16.76$16.78441,800—1.05%$703M——
2025-07-23$17.53$18.17$17.18$17.75875,200—2.09%$744M——
2025-07-22$16.60$17.06$16.60$16.83316,700—0.76%$705M——
2025-07-21$16.40$16.83$16.33$16.46271,500—0.65%$690M——
2025-07-18$16.47$16.55$16.14$16.20285,800—0.68%$679M——
2025-07-17$15.89$16.41$15.85$16.31236,400—0.56%$683M——
2025-07-16$15.84$15.94$15.64$15.86217,100—0.52%$664M——
2025-07-15$16.24$16.28$15.82$15.82294,300—0.70%$663M——
2025-07-14$16.11$16.23$15.84$16.13248,400—0.59%$676M——
2025-07-11$16.16$16.25$16.02$16.20232,500—0.55%$679M——
2025-07-10$16.16$16.58$16.03$16.34240,900—0.58%$685M——
2025-07-09$16.18$16.21$15.78$16.04309,600—0.74%$672M——
2025-07-08$16.23$16.51$16.16$16.17288,900—0.69%$677M——
2025-07-07$16.46$16.60$16.05$16.10258,600—0.62%$674M——
2025-07-03$16.38$16.70$16.27$16.57167,200—0.40%$694M——
2025-07-02$15.90$16.58$15.81$16.58329,700—0.79%$695M——
2025-07-01$15.34$15.96$15.21$15.75285,000—0.68%$660M——
2025-06-30$15.59$15.77$15.34$15.41619,500—1.48%$646M——
2025-06-27$15.26$15.64$15.13$15.571,000,300—————
2025-06-26$14.91$15.25$14.83$15.25285,500—————
2025-06-25$14.63$14.85$14.49$14.78284,000—————
2025-06-24$14.67$14.70$14.45$14.60351,100—————
2025-06-23$14.15$14.58$14.03$14.48410,100—————
2025-06-20$14.61$14.69$14.30$14.311,127,000—————
2025-06-18$14.28$14.81$14.28$14.49489,000—————
2025-06-17$14.10$14.56$14.10$14.28309,700—————
2025-06-16$14.31$14.37$14.05$14.17279,400—————
2025-06-13$13.99$14.12$13.84$14.01309,300—————
2025-06-12$14.00$14.34$13.99$14.06281,300—————
2025-06-11$14.56$14.57$14.18$14.33421,900—————
2025-06-10$14.72$14.90$14.55$14.58284,600—————
2025-06-09$14.33$14.80$14.26$14.56419,800—————
2025-06-06$14.34$14.45$13.98$14.06356,700—————
2025-06-05$14.36$14.48$14.04$14.05483,800—————
2025-06-04$13.81$14.39$13.70$14.36605,900—————
2025-06-03$13.42$13.81$13.07$13.81426,500—————
2025-06-02$13.20$13.66$13.06$13.65669,000—————
2025-05-30$12.66$12.91$12.34$12.63448,900—————
2025-05-29$12.63$12.82$12.51$12.80341,600—————
2025-05-28$13.02$13.02$12.41$12.55433,900—————
2025-05-27$12.41$13.02$12.32$13.00546,900—————
2025-05-23$12.19$12.47$12.16$12.30361,500—————
2025-05-22$12.32$12.50$12.19$12.49662,100—————
2025-05-21$12.65$12.80$12.37$12.44410,500—————
2025-05-20$13.28$13.39$13.02$13.05234,600—————
2025-05-19$13.13$13.36$13.00$13.35295,400—————
2025-05-16$13.43$13.47$13.18$13.40306,200—————
2025-05-15$13.30$13.60$13.27$13.46273,900—————
2025-05-14$13.51$13.55$13.25$13.42425,000—————
2025-05-13$12.95$13.64$12.68$13.52590,300—————
2025-05-12$12.30$13.10$12.15$12.83681,100—————
2025-05-09$12.10$12.37$11.00$11.611,098,800—————
2025-05-08$12.97$13.24$12.81$13.09335,100—————
2025-05-07$13.19$13.19$12.75$12.89272,600—————
2025-05-06$12.99$13.19$12.94$13.02314,900—————
2025-05-05$12.88$13.31$12.81$13.19385,500—————
2025-05-02$12.65$13.22$12.65$13.12215,400—————
2025-05-01$12.75$12.87$12.52$12.53218,700—————
2025-04-30$12.44$12.71$12.30$12.65291,200—————
2025-04-29$12.64$12.82$12.50$12.75260,200—————
2025-04-28$12.92$13.08$12.69$12.81326,800—————
2025-04-25$13.00$13.06$12.73$12.87311,200—————
2025-04-24$13.18$13.29$13.07$13.20287,900—————
2025-04-23$13.54$13.90$13.04$13.14363,100—————
2025-04-22$13.05$13.27$12.80$13.22255,000—————
2025-04-21$12.85$12.99$12.65$12.82210,000—————
2025-04-17$12.72$13.03$12.65$12.97290,100—————
2025-04-16$12.59$12.87$12.56$12.75251,200—————
2025-04-15$12.59$12.79$12.45$12.63219,900—————
2025-04-14$12.89$12.89$12.47$12.66285,700—————
2025-04-11$12.45$12.76$12.18$12.68268,000—————
2025-04-10$12.25$12.54$12.01$12.42315,500—————
2025-04-09$11.38$13.03$11.38$12.73377,500—————
2025-04-08$12.13$12.13$11.34$11.45467,200—————
2025-04-07$10.88$12.16$10.78$11.65572,000—————
2025-04-04$11.69$11.77$11.08$11.59512,900—————
2025-04-03$12.82$13.02$12.28$12.32282,900—————
2025-04-02$12.98$13.81$12.98$13.76263,300—————
2025-04-01$13.20$13.61$13.11$13.25425,000—————
2025-03-31$13.32$13.43$13.08$13.36293,000—————
2025-03-28$13.91$13.99$13.58$13.59374,800—————
2025-03-27$13.70$13.98$13.35$13.95322,100—————
2025-03-26$13.57$13.94$13.46$13.67295,400—————
2025-03-25$13.44$13.73$13.44$13.60320,900—————
2025-03-24$13.20$13.52$13.11$13.50383,800—————
2025-03-21$13.49$13.70$12.80$12.921,155,300—————
2025-03-20$13.81$14.10$13.81$13.87279,500—————
2025-03-19$13.67$13.98$13.57$13.97293,200—————
2025-03-18$13.66$13.76$13.54$13.67326,600—————
2025-03-17$14.16$14.25$13.73$13.86447,900—————
2025-03-14$13.70$14.12$13.56$14.05376,700—————
2025-03-13$13.26$13.60$12.98$13.35463,200—————
2025-03-12$14.22$14.22$13.33$13.33440,900—————
2025-03-11$14.24$14.38$14.12$14.17421,000—————
2025-03-10$14.04$14.33$13.74$14.17471,300—————
2025-03-07$13.83$14.35$13.83$14.33371,800—————
2025-03-06$13.96$14.11$13.68$13.90551,400—————
2025-03-05$13.70$14.05$13.59$14.03451,500—————
2025-03-04$13.73$13.81$12.96$13.51552,400—————
2025-03-03$14.66$14.87$13.85$13.98485,200—————
2025-02-28$14.76$14.92$14.02$14.44658,200—————
2025-02-27$15.74$15.81$15.25$15.70711,900—————
2025-02-26$15.84$16.08$15.78$15.93340,000—————
2025-02-25$15.78$16.01$15.54$15.79351,600—————
2025-02-24$15.87$16.13$15.48$15.77340,600—————
2025-02-21$16.21$16.21$15.55$15.64358,600—————
2025-02-20$16.04$16.19$15.60$15.93254,700—————
2025-02-19$15.81$16.03$15.54$15.90481,300—————
2025-02-18$15.48$15.98$15.34$15.91384,700—————
2025-02-14$15.29$15.43$15.02$15.41264,000—————
2025-02-13$15.26$15.34$14.87$15.33241,900—————
2025-02-12$15.36$15.53$15.11$15.18196,100—————
2025-02-11$15.54$15.74$15.53$15.61216,700—————
2025-02-10$15.49$15.81$15.42$15.65298,300—————
2025-02-07$15.47$15.47$15.02$15.03245,900—————
2025-02-06$15.28$15.42$15.19$15.35233,800—————
2025-02-05$14.91$15.23$14.77$15.16255,700—————
2025-02-04$14.49$14.83$14.40$14.74319,200—————
2025-02-03$14.60$14.68$14.24$14.41280,000—————
2025-01-31$15.12$15.45$14.91$14.941,243,600—————
2025-01-30$15.52$15.52$15.06$15.19262,000—————
2025-01-29$15.06$15.47$15.02$15.25301,100—————
2025-01-28$15.20$15.59$15.10$15.11294,400—————
2025-01-27$15.17$15.65$15.10$15.19437,900—————
2025-01-24$14.94$15.33$14.70$15.29294,800—————
2025-01-23$14.55$14.90$14.51$14.81278,100—————
2025-01-22$15.15$15.18$14.65$14.66259,300—————
2025-01-21$15.28$15.35$15.06$15.19269,600—————
2025-01-17$15.24$15.45$14.99$15.01240,900—————
2025-01-16$15.05$15.05$14.81$14.97241,700—————
2025-01-15$14.86$15.09$14.65$14.99318,900—————
2025-01-14$14.30$14.53$14.11$14.37274,300—————
2025-01-13$13.42$14.26$13.36$14.22298,600—————
2025-01-10$13.09$13.60$13.09$13.52479,900—————
2025-01-08$13.51$13.56$13.28$13.40240,300—————
2025-01-07$13.99$14.18$13.53$13.71302,800—————
2025-01-06$13.83$14.44$13.83$13.98332,600—————
2025-01-03$13.78$13.86$13.53$13.74318,100—————
2025-01-02$14.32$14.50$13.69$13.69394,000—————
2024-12-31$13.77$14.23$13.77$14.13337,700—————
2024-12-30$14.01$14.01$13.64$13.73390,100—————
2024-12-27$14.20$14.45$14.02$14.09326,400—————
2024-12-26$14.08$14.42$13.97$14.31369,100—————
2024-12-24$14.20$14.31$14.04$14.27157,200—————
2024-12-23$14.42$14.71$13.97$14.12628,500—————
2024-12-20$14.17$14.66$14.17$14.414,289,600—————
2024-12-19$15.15$15.21$14.34$14.46632,400—————
2024-12-18$15.80$16.03$14.73$14.87504,300—————
2024-12-17$15.79$15.89$15.51$15.65536,600—————
2024-12-16$15.76$16.11$15.60$16.10419,100—————
2024-12-13$16.14$16.14$15.73$15.91284,500—————
2024-12-12$16.42$16.42$15.82$16.17286,200—————
2024-12-11$16.85$16.85$16.51$16.59351,200—————
2024-12-10$16.88$17.08$16.62$16.69418,500—————
2024-12-09$16.80$17.69$16.62$16.99681,400—————
2024-12-06$16.64$16.77$16.35$16.45486,600—————
2024-12-05$16.66$16.90$16.15$16.44553,600—————
2024-12-04$16.73$16.92$16.52$16.71539,000—————
2024-12-03$17.17$17.18$16.71$16.75582,400—————
2024-12-02$16.67$17.19$16.62$17.08637,200—————
2024-11-29$16.50$16.80$16.43$16.67346,900—————
2024-11-27$16.05$16.53$16.05$16.33548,800—————
2024-11-26$16.02$16.11$15.69$15.95539,300—————
2024-11-25$15.70$16.41$15.68$16.18645,600—————
2024-11-22$15.12$15.61$15.11$15.54436,300—————
2024-11-21$14.68$15.23$14.63$15.05247,300—————
2024-11-20$14.62$14.83$14.58$14.62242,800—————
2024-11-19$14.34$14.72$14.27$14.68323,000—————
2024-11-18$14.60$15.03$14.48$14.49430,400—————
2024-11-15$15.02$15.02$14.41$14.49429,900—————
2024-11-14$15.44$15.44$14.56$14.79480,600—————
2024-11-13$15.83$16.04$15.36$15.36380,000—————
2024-11-12$16.22$16.24$15.73$15.79311,700—————
2024-11-11$15.90$16.61$15.86$16.42348,300—————
2024-11-08$14.93$15.87$14.92$15.71464,900—————
2024-11-07$16.40$16.44$15.81$15.96375,000—————
2024-11-06$15.77$16.79$15.60$16.38485,200—————
2024-11-05$14.28$14.77$14.20$14.76209,000—————
2024-11-04$14.28$14.56$14.22$14.38184,800—————
2024-11-01$14.15$14.37$14.05$14.35235,700—————
2024-10-31$14.35$14.41$14.03$14.09194,400—————
2024-10-30$14.49$14.77$14.33$14.35170,800—————
2024-10-29$14.47$14.71$14.44$14.57137,800—————
2024-10-28$14.27$14.71$14.26$14.63151,700—————
2024-10-25$14.20$14.35$14.01$14.09157,900—————
2024-10-24$14.12$14.19$13.86$14.17251,500—————
2024-10-23$14.22$14.31$13.96$14.01263,000—————
2024-10-22$14.75$14.77$14.28$14.39148,500—————
2024-10-21$15.00$15.06$14.61$14.79212,200—————
2024-10-18$15.17$15.25$14.94$15.02201,100—————
2024-10-17$14.59$15.09$14.59$15.07214,600—————
2024-10-16$14.33$14.67$14.25$14.57215,700—————
2024-10-15$14.51$14.57$14.22$14.23232,900—————
2024-10-14$14.77$14.81$14.47$14.67260,200—————
2024-10-11$14.61$15.08$14.60$14.88202,900—————
2024-10-10$14.34$14.60$14.30$14.60295,900—————
2024-10-09$14.20$14.57$14.10$14.47211,100—————
2024-10-08$14.19$14.31$13.82$14.25234,200—————
2024-10-07$14.25$14.31$13.98$14.28182,800—————
2024-10-04$14.44$14.45$14.23$14.31190,500—————
2024-10-03$14.33$14.52$14.14$14.14253,500—————
2024-10-02$14.85$14.94$14.43$14.43236,100—————
2024-10-01$14.83$14.86$14.57$14.80324,500—————
2024-09-30$14.80$14.99$14.66$14.83268,400—————
2024-09-27$14.93$15.21$14.76$14.96445,000—————
2024-09-26$14.74$15.07$14.66$14.74338,900—————
2024-09-25$14.92$15.04$14.36$14.42325,800—————
2024-09-24$14.93$15.33$14.89$15.03381,600—————
2024-09-23$15.28$15.35$14.75$14.75342,200—————
2024-09-20$15.63$15.67$15.10$15.101,895,800—————
2024-09-19$15.83$15.94$15.60$15.82311,500—————
2024-09-18$15.61$15.92$15.31$15.32334,200—————
2024-09-17$15.21$15.57$15.16$15.53418,600—————
2024-09-16$15.15$15.33$14.83$15.10308,800—————
2024-09-13$14.76$15.25$14.74$15.03318,700—————
2024-09-12$14.73$14.81$14.56$14.61253,900—————
2024-09-11$14.42$14.61$14.09$14.55273,700—————
2024-09-10$14.75$14.75$14.43$14.50375,700—————
2024-09-09$15.10$15.30$14.70$14.70374,500—————
2024-09-06$15.35$15.50$14.91$15.09472,500—————
2024-09-05$15.43$15.60$15.18$15.35351,900—————
2024-09-04$15.21$15.73$15.19$15.36317,700—————
2024-09-03$16.05$16.05$15.27$15.36446,600—————
2024-08-30$16.46$16.46$16.03$16.26297,900—————
2024-08-29$16.09$16.55$16.06$16.41352,000—————
2024-08-28$16.45$16.49$15.99$16.02208,700—————
2024-08-27$16.59$16.70$16.46$16.47182,400—————
2024-08-26$17.00$17.14$16.62$16.64232,000—————
2024-08-23$16.62$17.08$16.53$16.80370,800—————
2024-08-22$16.54$16.63$16.40$16.49242,500—————
2024-08-21$16.68$16.72$16.53$16.64213,100—————
2024-08-20$16.54$16.66$16.40$16.45253,700—————
2024-08-19$16.50$16.92$16.37$16.49290,200—————
2024-08-16$16.48$17.06$16.41$16.45401,200—————
2024-08-15$16.81$16.92$16.45$16.56357,500—————
2024-08-14$16.66$16.69$16.08$16.34421,400—————
2024-08-13$16.19$16.85$16.14$16.59634,100—————
2024-08-12$17.30$17.30$16.06$16.14690,800—————
2024-08-09$18.49$18.72$17.14$17.35736,600—————
2024-08-08$19.26$19.80$19.26$19.58491,900—————
2024-08-07$19.46$19.67$18.86$18.98290,300—————
2024-08-06$19.01$19.26$18.77$19.11366,400—————
2024-08-05$19.02$19.33$18.63$19.06329,300—————
2024-08-02$20.07$20.22$19.43$19.72403,600—————
2024-08-01$22.41$22.52$20.55$20.81309,400—————
2024-07-31$21.97$22.78$21.82$22.42567,800—————
2024-07-30$22.16$22.38$21.35$21.77436,100—————
2024-07-29$22.31$22.36$21.88$21.97311,700—————
2024-07-26$22.43$22.47$21.96$22.25309,900—————
2024-07-25$21.79$22.53$21.74$22.01414,500—————
2024-07-24$22.42$22.72$21.61$21.71235,700—————
2024-07-23$22.11$22.76$22.06$22.56216,300—————
2024-07-22$22.35$22.40$21.66$22.14797,700—————
2024-07-19$22.66$22.71$22.25$22.28225,400—————
2024-07-18$22.62$23.03$22.60$22.68277,000—————
2024-07-17$22.89$23.26$22.47$22.70327,900—————
2024-07-16$21.42$23.13$21.40$23.13420,700—————
2024-07-15$21.06$21.58$21.06$21.30211,300—————
2024-07-12$20.96$21.18$20.82$20.83191,800—————
2024-07-11$20.22$20.78$20.09$20.66243,300—————
2024-07-10$19.61$19.83$19.57$19.76150,100—————
2024-07-09$19.72$19.76$19.49$19.53195,200—————
2024-07-08$19.69$20.09$19.60$19.84177,700—————
2024-07-05$20.02$20.12$19.57$19.58211,900—————
2024-07-03$20.28$20.30$20.05$20.1573,200—————
2024-07-02$20.33$20.45$20.06$20.13180,400—————
2024-07-01$20.29$20.44$20.02$20.20201,800—————
2024-06-28$19.85$20.53$19.84$20.27519,500—————
2024-06-27$20.44$20.44$19.96$20.12208,200—————
2024-06-26$20.01$20.50$20.01$20.47156,600—————
2024-06-25$20.35$20.42$20.17$20.19183,500—————
2024-06-24$21.00$21.33$20.40$20.41257,000—————
2024-06-21$21.06$21.18$20.81$20.95719,400—————
2024-06-20$20.62$21.24$20.58$21.14214,800—————
2024-06-18$20.60$20.77$20.41$20.59205,900—————
2024-06-17$20.45$20.78$20.29$20.50300,700—————
2024-06-14$21.14$21.14$20.77$20.78143,400—————
2024-06-13$21.60$21.60$21.18$21.28141,100—————
2024-06-12$22.09$22.18$21.70$21.70150,300—————
2024-06-11$21.56$21.80$21.39$21.65170,500—————
2024-06-10$22.07$22.07$21.74$21.92160,700—————
2024-06-07$22.17$22.57$22.17$22.31185,600—————
2024-06-06$22.51$22.62$22.13$22.46171,500—————
2024-06-05$22.32$22.66$22.30$22.60189,500—————
2024-06-04$23.33$23.35$22.27$22.33280,900—————
2024-06-03$24.26$24.28$23.54$23.56278,600—————
2024-05-31$23.99$24.17$23.75$24.01315,200—————
2024-05-30$23.45$23.79$23.42$23.53174,600—————
2024-05-29$23.16$23.55$23.16$23.28155,200—————
2024-05-28$23.61$23.87$23.34$23.74200,200—————
2024-05-24$23.58$23.58$23.01$23.36182,400—————
2024-05-23$23.73$23.73$23.20$23.33181,200—————
2024-05-22$23.96$24.24$23.58$23.79223,200—————
2024-05-21$23.49$24.03$23.32$24.02337,300—————
2024-05-20$23.25$24.31$23.22$23.70346,600—————
2024-05-17$23.39$23.72$23.32$23.34275,300—————
2024-05-16$22.96$23.25$22.78$23.25233,300—————
2024-05-15$22.74$23.09$22.44$22.95195,600—————
2024-05-14$22.04$22.74$22.04$22.64299,400—————
2024-05-13$22.33$22.52$22.03$22.33280,500—————
2024-05-10$22.89$23.51$22.28$22.52554,900—————
2024-05-09$20.24$20.69$20.19$20.63239,200—————
2024-05-08$20.46$20.54$20.29$20.35160,400—————
2024-05-07$20.88$21.06$20.62$20.65231,200—————
2024-05-06$21.33$21.42$20.82$20.82145,500—————
2024-05-03$21.21$21.25$20.91$21.10204,400—————
2024-05-02$20.65$21.02$20.62$21.00179,600—————
2024-05-01$20.70$21.10$20.52$20.55232,900—————
2024-04-30$21.37$21.42$20.54$20.56167,000—————
2024-04-29$21.46$21.84$21.46$21.51191,800—————
2024-04-26$21.35$21.56$21.24$21.35130,300—————
2024-04-25$21.29$21.44$21.02$21.35255,000—————
2024-04-24$21.43$21.59$20.96$21.49230,700—————
2024-04-23$20.89$21.67$20.84$21.49251,800—————
2024-04-22$21.23$21.42$20.99$21.24151,700—————
2024-04-19$21.18$21.45$21.10$21.23176,400—————
2024-04-18$21.33$21.71$21.09$21.22208,300—————
2024-04-17$21.76$21.82$21.20$21.26270,700—————
2024-04-16$21.20$21.38$20.94$21.37125,000—————
2024-04-15$21.73$21.88$21.38$21.41148,300—————
2024-04-12$22.07$22.29$21.50$21.61127,600—————
2024-04-11$21.98$22.15$21.78$22.11123,200—————
2024-04-10$22.11$22.29$21.62$21.98174,100—————
2024-04-09$22.72$22.86$22.36$22.56147,200—————
2024-04-08$22.76$22.78$22.51$22.51138,200—————
2024-04-05$22.32$22.55$22.17$22.51122,600—————
2024-04-04$22.59$22.84$22.18$22.29193,000—————
2024-04-03$22.03$22.48$22.03$22.47150,900—————
2024-04-02$22.24$22.24$22.00$22.17196,300—————
2024-04-01$22.42$22.68$22.13$22.29247,600—————
2024-03-28$22.12$22.25$21.93$22.25758,200—————
2024-03-27$21.81$22.17$21.64$22.17294,100—————
2024-03-26$21.69$21.69$21.39$21.61161,500—————
2024-03-25$21.37$21.75$21.28$21.50174,400—————
2024-03-22$21.44$21.74$21.20$21.25245,300—————
2024-03-21$21.59$21.81$21.37$21.77259,700—————
2024-03-20$21.06$21.56$21.03$21.53220,000—————
2024-03-19$20.73$21.13$20.67$21.05237,300—————
2024-03-18$21.17$21.40$20.62$20.67374,100—————
2024-03-15$20.86$21.59$20.85$21.393,154,600—————
2024-03-14$21.08$21.41$20.59$21.05538,400—————
2024-03-13$20.74$21.44$20.72$21.36373,800—————
2024-03-12$20.84$20.84$20.29$20.66242,600—————
2024-03-11$20.23$21.01$20.14$20.96318,700—————
2024-03-08$20.70$20.70$20.12$20.26302,200—————
2024-03-07$20.19$20.70$20.17$20.43298,200—————
2024-03-06$20.00$20.33$19.88$20.04252,800—————
2024-03-05$20.08$20.38$19.86$19.97282,800—————
2024-03-04$20.59$20.98$20.18$20.34320,100—————
2024-03-01$21.68$21.68$20.48$20.66399,100—————
2024-02-29$20.66$21.89$20.00$21.75507,000—————
2024-02-28$20.39$21.03$19.62$20.36376,600—————
2024-02-27$19.03$20.32$18.70$19.82141,200—————
2024-02-26$20.01$20.53$20.01$20.40352,900—————
2024-02-23$19.86$20.28$19.74$20.19149,900—————
2024-02-22$19.81$19.97$19.50$19.97182,300—————
2024-02-21$19.96$20.06$19.76$19.92124,000—————
2024-02-20$20.28$20.32$19.86$19.95168,000—————
2024-02-16$20.87$21.10$20.59$20.60226,700—————
2024-02-15$20.42$21.01$20.42$20.97285,800—————
2024-02-14$20.19$20.54$20.06$20.31133,100—————
2024-02-13$20.51$20.73$19.92$19.99256,200—————
2024-02-12$21.10$21.60$21.10$21.19224,700—————
2024-02-09$21.02$21.28$20.87$21.14154,500—————
2024-02-08$20.32$21.03$20.24$21.00186,000—————
2024-02-07$20.20$20.44$20.09$20.37116,800—————
2024-02-06$20.14$20.50$20.14$20.21162,100—————
2024-02-05$20.32$20.39$20.00$20.18177,800—————
2024-02-02$20.48$20.81$20.38$20.67176,900—————
2024-02-01$20.69$20.98$20.52$20.80160,500—————
2024-01-31$21.27$21.31$20.54$20.55398,100—————
2024-01-30$20.95$21.32$20.93$21.18146,300—————
2024-01-29$20.57$21.22$20.40$21.19187,000—————
2024-01-26$20.78$20.93$20.62$20.64154,000—————
2024-01-25$20.35$20.61$20.33$20.55222,600—————
2024-01-24$20.68$20.71$20.23$20.34156,700—————
2024-01-23$20.91$21.03$20.34$20.34189,100—————
2024-01-22$20.23$20.66$20.23$20.61203,400—————
2024-01-19$20.25$20.32$19.97$20.16149,400—————
2024-01-18$20.03$20.20$19.78$20.18177,800—————
2024-01-17$19.78$20.17$19.70$19.83161,900—————
2024-01-16$20.42$20.47$20.11$20.11144,900—————
2024-01-12$21.01$21.12$20.56$20.69140,500—————
2024-01-11$20.79$20.80$20.46$20.69150,000—————
2024-01-10$20.94$20.98$20.65$20.91155,900—————
2024-01-09$21.71$21.71$21.03$21.05173,200—————
2024-01-08$21.87$22.13$21.40$22.08172,400—————
2024-01-05$21.97$22.52$21.88$22.04191,500—————
2024-01-04$22.78$22.83$22.22$22.23170,400—————
2024-01-03$22.75$23.09$22.45$22.60341,500—————
2024-01-02$22.90$23.46$22.41$23.07275,300—————
2023-12-29$23.79$23.79$23.34$23.45288,500—————
2023-12-28$23.90$24.09$23.68$23.86167,100—————
2023-12-27$24.12$24.22$23.89$24.13165,100—————
2023-12-26$23.98$24.30$23.90$24.23173,700—————
2023-12-22$23.69$24.12$23.68$23.90246,200—————
2023-12-21$23.43$23.48$23.14$23.44182,600—————
2023-12-20$23.55$23.94$23.16$23.22304,500—————
2023-12-19$23.13$23.83$23.07$23.73318,800—————
2023-12-18$23.00$23.43$22.87$22.98324,600—————
2023-12-15$22.23$22.60$21.98$22.491,733,500—————
2023-12-14$21.71$22.02$21.44$21.83419,300—————
2023-12-13$20.36$21.45$20.25$21.30475,400—————
2023-12-12$21.13$21.13$20.39$20.42289,100—————
2023-12-11$20.35$21.08$20.32$21.06262,400—————
2023-12-08$20.23$20.70$20.22$20.43190,100—————
2023-12-07$20.63$20.75$20.01$20.20319,100—————
2023-12-06$20.60$21.19$20.56$20.69327,800—————
2023-12-05$21.34$21.35$20.49$20.52335,400—————
2023-12-04$20.57$21.37$20.57$21.33269,800—————
2023-12-01$20.32$20.93$20.30$20.80269,900—————
2023-11-30$20.29$20.52$20.23$20.32255,200—————
2023-11-29$20.26$20.52$20.05$20.16241,000—————
2023-11-28$20.64$20.64$20.12$20.18202,400—————
2023-11-27$20.56$20.66$20.34$20.54254,700—————
2023-11-24$20.47$20.81$20.34$20.7391,600—————
2023-11-22$20.37$20.46$20.12$20.37142,800—————
2023-11-21$20.46$20.70$20.30$20.33128,600—————
2023-11-20$20.63$20.84$20.53$20.56141,100—————
2023-11-17$20.79$21.17$20.78$20.85209,700—————
2023-11-16$20.69$20.75$20.30$20.54143,900—————
2023-11-15$21.06$21.21$20.60$20.71233,400—————
2023-11-14$20.79$21.26$20.64$21.21250,000—————
2023-11-13$20.01$20.30$19.87$20.16156,900—————
2023-11-10$19.85$20.39$19.82$20.13184,500—————
2023-11-09$19.77$20.15$19.67$19.78210,700—————
2023-11-08$20.33$20.41$19.66$19.85251,800—————
2023-11-07$20.14$20.45$20.00$20.43194,100—————
2023-11-06$20.84$20.84$19.99$20.38372,700—————
2023-11-03$20.16$21.29$19.01$19.91478,300—————
2023-11-02$20.72$21.16$20.57$21.07212,000—————
2023-11-01$20.25$20.58$20.08$20.43174,700—————
2023-10-31$20.26$20.50$20.23$20.33152,500—————
2023-10-30$20.20$20.50$19.86$20.24150,800—————
2023-10-27$19.51$19.90$19.15$19.85272,400—————
2023-10-26$19.18$19.72$19.18$19.39175,700—————
2023-10-25$19.16$19.30$18.96$19.08183,500—————
2023-10-24$19.56$19.56$19.19$19.28166,600—————
2023-10-23$19.42$19.57$19.12$19.20246,700—————
2023-10-20$19.58$19.88$19.45$19.53282,300—————
2023-10-19$19.53$19.99$19.52$19.59252,700—————
2023-10-18$20.21$20.21$19.67$19.67196,100—————
2023-10-17$20.06$20.63$19.85$20.41200,100—————
2023-10-16$20.68$20.93$20.35$20.41193,200—————
2023-10-13$20.76$20.92$20.33$20.34256,100—————
2023-10-12$21.30$21.30$20.37$20.72172,600—————
2023-10-11$21.49$21.73$21.35$21.4994,300—————
2023-10-10$21.63$21.79$21.44$21.45113,400—————
2023-10-09$20.95$21.73$20.95$21.54141,500—————
2023-10-06$20.78$21.35$20.77$21.14201,400—————
2023-10-05$21.12$21.31$20.50$20.73370,500—————
2023-10-04$21.34$21.48$21.01$21.21161,600—————
2023-10-03$21.35$21.63$21.31$21.42190,700—————
2023-10-02$21.51$21.70$21.16$21.59212,600—————
2023-09-29$21.95$21.95$21.50$21.72290,600—————
2023-09-28$21.63$21.90$21.37$21.69222,800—————
2023-09-27$21.44$21.76$21.38$21.52174,900—————
2023-09-26$21.35$21.46$21.10$21.11174,100—————
2023-09-25$21.00$21.61$21.00$21.54131,200—————
2023-09-22$20.64$21.13$20.64$21.06202,600—————
2023-09-21$20.61$20.90$20.44$20.57163,200—————
2023-09-20$21.30$21.54$20.83$20.84167,700—————
2023-09-19$21.36$21.61$21.18$21.19145,400—————
2023-09-18$21.70$21.92$21.18$21.26204,500—————
2023-09-15$21.92$21.92$21.12$21.641,636,900—————
2023-09-14$21.22$22.06$20.97$22.01296,900—————
2023-09-13$20.67$20.88$20.35$20.85235,100—————
2023-09-12$20.50$20.93$20.41$20.61231,000—————
2023-09-11$20.28$20.68$20.24$20.65391,200—————
2023-09-08$20.37$20.37$19.83$19.89308,600—————
2023-09-07$20.75$20.75$20.09$20.33357,400—————
2023-09-06$21.19$21.56$20.85$20.96231,500—————
2023-09-05$21.70$21.95$20.70$21.22418,800—————
2023-09-01$22.27$22.59$22.02$22.20207,400—————
2023-08-31$21.67$21.94$21.58$21.91252,800—————
2023-08-30$21.95$22.07$21.60$21.63225,200—————
2023-08-29$21.56$22.06$21.51$22.04190,500—————
2023-08-28$21.07$21.53$21.07$21.49175,300—————
2023-08-25$21.12$21.19$20.61$20.88143,300—————
2023-08-24$21.27$21.42$20.95$20.98213,300—————
2023-08-23$21.59$21.59$21.25$21.30258,500—————
2023-08-22$21.90$22.08$21.62$21.64194,600—————
2023-08-21$22.36$22.40$21.93$21.98113,800—————
2023-08-18$22.15$22.52$22.15$22.39182,100—————
2023-08-17$22.07$22.97$22.07$22.40225,600—————
2023-08-16$21.78$22.32$21.78$21.85199,300—————
2023-08-15$21.85$21.90$21.50$21.75145,400—————
2023-08-14$21.99$22.23$21.51$22.01240,600—————
2023-08-11$21.66$22.12$21.63$22.03344,100—————
2023-08-10$21.73$21.87$21.51$21.73260,500—————
2023-08-09$21.53$21.80$21.40$21.63157,700—————
2023-08-08$21.30$21.51$20.82$21.51242,200—————
2023-08-07$20.65$21.53$20.65$21.52259,700—————
2023-08-04$21.43$21.55$19.88$20.75451,500—————
2023-08-03$22.90$22.90$21.70$22.13352,000—————
2023-08-02$23.13$23.40$22.83$22.96217,300—————
2023-08-01$23.09$23.49$22.84$23.48210,100—————
2023-07-31$23.00$23.41$22.99$23.30191,900—————
2023-07-28$22.86$23.13$22.69$22.93126,400—————
2023-07-27$22.98$22.98$22.52$22.69211,800—————
2023-07-26$22.93$23.22$22.82$23.03149,900—————
2023-07-25$22.85$23.33$22.85$23.10248,800—————
2023-07-24$22.77$23.08$22.66$22.79213,500—————
2023-07-21$23.00$23.01$22.62$22.70177,100—————
2023-07-20$23.00$23.03$22.71$22.92264,400—————
2023-07-19$22.93$23.00$22.41$22.87186,100—————
2023-07-18$22.55$23.01$22.55$23.00152,400—————
2023-07-17$22.42$22.97$22.25$22.66237,700—————
2023-07-14$22.40$22.47$21.95$22.36210,600—————
2023-07-13$22.55$22.61$22.22$22.47192,300—————
2023-07-12$22.49$22.61$22.27$22.44254,700—————
2023-07-11$21.81$22.05$21.66$22.04201,800—————
2023-07-10$21.19$21.87$21.03$21.81175,700—————
2023-07-07$21.03$21.86$21.03$21.43263,400—————
2023-07-06$20.87$21.00$20.62$20.97214,200—————
2023-07-05$21.59$21.59$21.00$21.11287,800—————
2023-07-03$21.62$22.13$21.62$22.09189,800—————
2023-06-30$21.50$21.65$21.02$21.57411,100—————
2023-06-29$20.32$21.40$20.25$21.39359,400—————
2023-06-28$19.90$20.32$19.69$20.30252,700—————
2023-06-27$19.71$20.23$19.50$19.99348,500—————
2023-06-26$19.55$19.90$19.55$19.56211,000—————
2023-06-23$19.43$19.74$19.29$19.48413,600—————
2023-06-22$19.83$19.84$19.44$19.80224,300—————
2023-06-21$19.52$19.97$19.36$19.89246,700—————
2023-06-20$19.06$19.58$18.94$19.56314,900—————
2023-06-16$19.68$19.68$18.91$19.211,333,800—————
2023-06-15$19.07$19.55$18.96$19.55267,600—————
2023-06-14$19.49$19.79$18.92$19.21274,600—————
2023-06-13$19.12$19.48$19.06$19.35322,300—————
2023-06-12$18.72$19.06$18.56$18.96270,200—————
2023-06-09$19.03$19.05$18.68$18.85222,700—————
2023-06-08$18.99$19.45$18.76$19.10235,900—————
2023-06-07$18.89$19.34$18.79$19.28284,300—————
2023-06-06$18.08$18.88$18.03$18.78241,600—————
2023-06-05$17.95$18.40$17.60$18.17247,000—————
2023-06-02$17.77$18.46$17.65$18.38290,400—————
2023-06-01$17.05$17.35$16.92$17.07286,900—————
2023-05-31$17.06$17.18$16.83$17.03253,300—————
2023-05-30$17.65$17.65$17.25$17.28210,600—————
2023-05-26$17.65$17.87$17.47$17.70228,200—————
2023-05-25$17.48$17.63$17.39$17.57211,300—————
2023-05-24$17.72$17.74$17.48$17.63166,400—————
2023-05-23$17.81$18.03$17.60$17.84190,500—————
2023-05-22$17.88$18.11$17.67$17.95176,300—————
2023-05-19$18.05$18.05$17.48$17.78234,100—————
2023-05-18$17.47$17.93$17.34$17.92227,700—————
2023-05-17$17.08$17.70$17.03$17.64243,500—————
2023-05-16$16.78$16.95$16.57$16.83235,800—————
2023-05-15$16.97$17.14$16.84$16.97192,200—————
2023-05-12$16.96$17.11$16.73$16.88192,800—————
2023-05-11$16.81$17.11$16.69$16.80237,700—————
2023-05-10$17.92$17.95$16.76$17.20283,100—————
2023-05-09$17.41$17.95$17.17$17.54340,600—————
2023-05-08$17.55$18.38$17.47$17.57461,200—————
2023-05-05$17.49$17.83$16.51$17.29670,500—————
2023-05-04$16.15$16.29$15.59$15.91334,200—————
2023-05-03$16.61$16.85$16.40$16.41276,000—————
2023-05-02$16.64$16.70$16.17$16.49270,500—————
2023-05-01$16.86$17.18$16.61$16.70331,900—————
2023-04-28$16.85$17.05$16.55$16.74332,700—————
2023-04-27$16.83$17.05$16.62$16.94297,700—————
2023-04-26$17.11$17.21$16.70$16.77283,400—————
2023-04-25$17.27$17.55$17.08$17.10275,000—————
2023-04-24$17.67$17.90$17.56$17.74181,700—————
2023-04-21$17.93$17.93$17.54$17.74258,300—————
2023-04-20$17.98$18.44$17.98$18.19291,600—————
2023-04-19$17.97$18.25$17.78$18.25234,800—————
2023-04-18$18.04$18.29$17.96$18.19181,000—————
2023-04-17$18.05$18.07$17.79$18.00209,200—————
2023-04-14$18.24$18.25$17.79$17.98243,800—————
2023-04-13$18.15$18.33$17.98$18.25227,300—————
2023-04-12$18.16$18.19$17.88$17.89236,200—————
2023-04-11$17.96$18.22$17.89$18.03284,800—————
2023-04-10$17.25$17.88$17.23$17.70191,100—————
2023-04-06$17.39$17.54$17.11$17.30174,800—————
2023-04-05$17.46$17.61$17.20$17.38247,000—————
2023-04-04$18.28$18.28$17.40$17.70325,200—————
2023-04-03$18.28$18.55$17.97$18.30289,300—————
2023-03-31$18.29$18.40$18.16$18.34330,900—————
2023-03-30$18.31$18.42$18.00$18.09183,500—————
2023-03-29$18.20$18.21$17.73$18.00364,600—————
2023-03-28$18.19$18.37$17.85$17.86309,600—————
2023-03-27$18.21$18.41$17.85$18.22586,700—————
2023-03-24$17.57$18.05$17.33$17.93844,300—————
2023-03-23$17.79$18.56$17.67$17.90687,800—————
2023-03-22$17.68$18.42$17.42$17.69804,800—————
2023-03-21$17.30$17.95$17.30$17.80752,100—————
2023-03-20$16.11$17.03$16.02$16.85872,900—————
2023-03-17$16.32$16.33$15.70$15.741,730,700—————
2023-03-16$15.62$16.51$15.59$16.44444,000—————
2023-03-15$16.53$16.53$15.66$16.07650,700—————
2023-03-14$17.33$17.69$16.93$17.22747,900—————
2023-03-13$16.77$17.16$16.62$16.80557,300—————
2023-03-10$18.20$18.25$17.03$17.17691,500—————
2023-03-09$18.72$18.85$18.12$18.16459,300—————
2023-03-08$18.33$18.75$18.08$18.74583,300—————
2023-03-07$18.44$18.70$18.11$18.28525,300—————
2023-03-06$19.35$19.45$18.36$18.50680,700—————
2023-03-03$19.29$20.10$19.09$19.73454,900—————
2023-03-02$18.64$19.24$18.57$19.18324,700—————
2023-03-01$18.36$18.86$18.28$18.85513,900—————
2023-02-28$19.08$19.12$18.27$18.29697,300—————
2023-02-27$18.56$19.39$18.36$19.08367,200—————
2023-02-24$17.81$18.73$17.35$18.41699,700—————
2023-02-23$18.21$18.46$17.55$18.00424,300—————
2023-02-22$18.03$18.40$17.90$18.10469,000—————
2023-02-21$19.19$19.44$18.09$18.09517,600—————
2023-02-17$19.77$19.87$19.28$19.34323,600—————
2023-02-16$19.21$19.86$19.21$19.65267,100—————
2023-02-15$19.06$19.58$18.93$19.43247,800—————
2023-02-14$19.11$19.67$18.87$19.54292,100—————
2023-02-13$19.16$19.32$18.95$19.26327,100—————
2023-02-10$19.21$19.36$18.86$19.35336,800—————
2023-02-09$19.77$19.86$19.17$19.21305,900—————
2023-02-08$19.66$19.86$19.21$19.45330,100—————
2023-02-07$19.92$20.10$19.45$19.81277,600—————
2023-02-06$20.35$20.50$19.78$19.84305,000—————
2023-02-03$20.57$20.95$20.44$20.64355,800—————
2023-02-02$20.12$20.72$20.08$20.70337,400—————
2023-02-01$19.67$20.41$19.45$20.04927,000—————
2023-01-31$19.11$19.68$18.73$19.67765,400—————
2023-01-30$19.72$19.72$19.08$19.10335,900—————
2023-01-27$20.57$20.64$19.68$19.96482,400—————
2023-01-26$20.35$20.77$20.00$20.75434,400—————
2023-01-25$19.13$20.28$19.00$20.14514,100—————
2023-01-24$19.47$19.85$19.33$19.62234,800—————
2023-01-23$19.52$19.73$19.33$19.61297,300—————
2023-01-20$19.25$19.54$18.84$19.50278,500—————
2023-01-19$18.67$19.37$18.49$19.19311,400—————
2023-01-18$18.75$19.39$18.59$18.85377,000—————
2023-01-17$19.59$19.85$18.49$18.57396,200—————
2023-01-13$18.99$19.81$18.92$19.57300,900—————
2023-01-12$19.08$19.25$18.70$19.17301,000—————
2023-01-11$19.00$19.08$18.66$18.82256,100—————
2023-01-10$18.45$19.00$18.22$18.91265,300—————
2023-01-09$19.15$19.15$18.40$18.40271,800—————
2023-01-06$18.37$19.25$18.23$18.80326,700—————
2023-01-05$17.99$18.14$17.51$17.96236,500—————
2023-01-04$17.65$18.35$17.50$18.00485,500—————
2023-01-03$18.21$18.65$17.56$17.61463,300—————
2022-12-30$17.92$18.23$17.71$18.17468,800—————
2022-12-29$17.77$18.16$17.73$18.12291,300—————
2022-12-28$18.15$18.35$17.64$17.65300,100—————
2022-12-27$18.48$18.69$18.08$18.10228,700—————
2022-12-23$18.27$18.66$18.17$18.36315,900—————
2022-12-22$18.41$18.67$17.68$18.15357,100—————
2022-12-21$18.59$18.83$18.36$18.45415,100—————
2022-12-20$17.73$18.89$17.72$18.27496,400—————
2022-12-19$17.97$18.09$17.41$17.72435,600—————
2022-12-16$16.73$17.87$16.67$17.784,506,400—————
2022-12-15$17.55$17.78$17.00$17.07627,600—————
2022-12-14$17.94$18.28$17.50$17.97675,700—————
2022-12-13$18.50$18.72$17.67$18.03978,300—————
2022-12-12$17.54$17.82$16.91$17.771,032,900—————
2022-12-09$18.39$18.68$17.70$17.72786,500—————
2022-12-08$18.63$19.20$18.29$18.39717,200—————
2022-12-07$18.04$18.78$18.04$18.10344,600—————
2022-12-06$18.07$18.51$18.06$18.49329,000—————
2022-12-05$19.12$19.12$17.95$18.04454,700—————
2022-12-02$18.10$19.28$18.10$19.25345,400—————
2022-12-01$18.61$18.70$18.14$18.29255,100—————
2022-11-30$18.70$18.70$17.94$18.70418,600—————
2022-11-29$18.49$19.23$18.38$18.41262,500—————
2022-11-28$18.43$18.69$18.10$18.21258,200—————
2022-11-25$18.73$19.10$18.73$18.80117,500—————
2022-11-23$19.00$19.27$18.72$18.77248,200—————
2022-11-22$19.30$19.78$18.92$19.12309,600—————
2022-11-21$18.71$19.33$18.30$18.98308,600—————
2022-11-18$19.35$19.48$18.66$18.93282,400—————
2022-11-17$18.46$19.16$18.21$19.11358,600—————
2022-11-16$18.96$19.06$18.54$18.96215,200—————
2022-11-15$19.15$19.42$19.00$19.37262,600—————
2022-11-14$19.43$19.86$18.94$19.08427,400—————
2022-11-11$19.49$20.47$19.31$19.60673,600—————
2022-11-10$18.48$19.24$18.28$19.08513,900—————
2022-11-09$18.67$18.86$17.50$17.53412,600—————
2022-11-08$18.95$19.30$18.70$18.87354,800—————
2022-11-07$18.73$19.28$18.54$18.89400,600—————
2022-11-04$15.90$19.48$15.51$18.55660,600—————
2022-11-03$16.54$16.78$16.26$16.30406,400—————
2022-11-02$17.49$17.66$16.51$16.54454,700—————
2022-11-01$17.97$18.15$17.36$17.78455,500—————
2022-10-31$17.15$17.56$17.06$17.44374,700—————
2022-10-28$17.07$17.42$16.67$17.35404,100—————
2022-10-27$17.52$17.67$17.03$17.24268,000—————
2022-10-26$17.06$17.88$16.81$17.46384,100—————
2022-10-25$16.90$17.12$16.59$16.88426,900—————
2022-10-24$17.06$17.23$16.74$17.15406,600—————
2022-10-21$16.27$17.41$15.86$17.29339,400—————
2022-10-20$15.42$16.56$15.42$16.11481,100—————
2022-10-19$15.63$15.93$15.33$15.60387,000—————
2022-10-18$16.16$16.68$15.43$15.70477,600—————
2022-10-17$15.37$16.27$15.30$16.05471,900—————
2022-10-14$16.60$16.60$14.79$14.81537,200—————
2022-10-13$15.82$16.81$15.29$16.54578,800—————
2022-10-12$16.66$16.72$16.26$16.43341,300—————
2022-10-11$16.55$17.16$16.49$16.77471,200—————
2022-10-10$16.43$16.93$16.40$16.73370,900—————
2022-10-07$16.39$16.55$16.14$16.21347,800—————
2022-10-06$16.41$16.87$16.41$16.48261,600—————
2022-10-05$16.48$16.95$16.48$16.79234,900—————
2022-10-04$16.61$16.97$16.60$16.93465,500—————
2022-10-03$15.45$16.66$15.45$16.47484,600—————
2022-09-30$15.14$15.51$14.88$14.991,131,300—————
2022-09-29$15.30$15.35$14.98$15.21490,800—————
2022-09-28$14.98$15.62$14.91$15.37419,600—————
2022-09-27$14.55$15.12$14.42$15.02434,400—————
2022-09-26$14.29$14.84$14.16$14.30521,500—————
2022-09-23$14.32$14.55$14.09$14.44502,600—————
2022-09-22$15.16$15.40$14.80$14.82360,000—————
2022-09-21$15.08$15.32$14.76$14.85503,000—————
2022-09-20$15.58$15.61$14.82$14.97380,200—————
2022-09-19$14.70$16.09$14.70$15.93525,800—————
2022-09-16$15.24$15.83$14.92$15.112,026,000—————
2022-09-15$15.58$16.16$15.47$15.49571,700—————
2022-09-14$16.01$16.26$15.35$15.52552,600—————
2022-09-13$16.43$16.99$16.31$16.37484,600—————
2022-09-12$16.80$17.45$16.72$17.04657,700—————
2022-09-09$15.50$16.29$15.50$16.26338,000—————
2022-09-08$14.71$15.35$14.71$15.23380,100—————
2022-09-07$14.92$15.14$14.40$14.84512,900—————
2022-09-06$15.05$15.45$14.96$15.12448,600—————
2022-09-02$15.20$15.55$14.78$14.99535,300—————
2022-09-01$14.98$15.10$14.69$14.89370,300—————
2022-08-31$15.52$15.64$15.19$15.34288,400—————
2022-08-30$16.34$16.46$15.44$15.64423,300—————
2022-08-29$16.15$16.90$16.14$16.37262,800—————
2022-08-26$16.64$17.02$16.36$16.45291,500—————
2022-08-25$15.86$16.58$15.86$16.56303,600—————
2022-08-24$15.81$16.00$15.67$15.88241,200—————
2022-08-23$15.91$16.59$15.91$16.03325,800—————
2022-08-22$15.86$15.92$15.50$15.66374,400—————
2022-08-19$16.63$16.71$16.08$16.10399,500—————
2022-08-18$16.94$17.12$16.79$16.89230,900—————
2022-08-17$17.00$17.07$16.65$16.71330,700—————
2022-08-16$17.59$17.72$17.17$17.27303,000—————
2022-08-15$17.36$17.37$16.80$17.29382,900—————
2022-08-12$17.40$18.05$17.29$17.64444,300—————
2022-08-11$17.36$18.11$17.33$17.34449,700—————
2022-08-10$17.22$17.42$16.93$17.11437,700—————
2022-08-09$16.69$16.95$16.50$16.87392,200—————
2022-08-08$17.21$17.68$16.43$16.69451,800—————
2022-08-05$16.48$17.40$16.31$16.57741,700—————
2022-08-04$16.82$17.57$16.64$17.26709,500—————
2022-08-03$16.50$17.38$16.34$17.06766,900—————
2022-08-02$17.88$18.22$16.16$16.281,842,200—————
2022-08-01$19.64$19.99$19.18$19.72498,400—————
2022-07-29$19.80$20.45$19.66$20.29293,700—————
2022-07-28$19.66$19.96$19.25$19.50340,200—————
2022-07-27$19.20$19.76$18.79$19.70332,600—————
2022-07-26$18.78$19.38$18.67$19.03322,500—————
2022-07-25$18.24$18.85$17.86$18.80376,800—————
2022-07-22$18.65$18.95$17.69$18.04336,700—————
2022-07-21$18.10$18.45$17.67$18.45437,900—————
2022-07-20$18.50$18.59$17.91$18.50324,400—————
2022-07-19$17.64$18.54$17.39$18.48393,400—————
2022-07-18$17.78$18.26$17.78$17.95436,700—————
2022-07-15$17.84$17.95$16.91$17.35409,600—————
2022-07-14$16.85$17.55$16.72$17.42527,900—————
2022-07-13$16.97$17.72$16.83$17.64344,800—————
2022-07-12$17.01$17.58$16.78$17.21462,000—————
2022-07-11$17.11$17.45$16.85$17.25371,800—————
2022-07-08$17.54$17.56$16.99$17.37469,300—————
2022-07-07$17.01$17.91$16.98$17.34682,900—————
2022-07-06$16.59$17.19$15.78$16.31770,400—————
2022-07-05$17.90$18.19$16.61$16.78912,900—————
2022-07-01$18.33$18.79$17.70$18.43555,600—————
2022-06-30$18.00$18.87$17.72$18.71695,000—————
2022-06-29$19.40$19.41$18.15$18.29733,300—————
2022-06-28$20.16$20.40$19.29$19.32349,900—————
2022-06-27$20.36$20.45$19.47$19.78420,700—————
2022-06-24$19.18$20.35$19.02$20.02982,000—————
2022-06-23$19.19$19.60$18.65$19.09975,800—————
2022-06-22$19.01$19.52$18.46$19.23975,800—————
2022-06-21$20.03$20.30$19.02$19.90913,300—————
2022-06-17$19.54$19.74$18.55$19.361,861,600—————
2022-06-16$20.38$20.86$19.08$19.43659,300—————
2022-06-15$21.23$21.59$20.69$21.33591,100—————
2022-06-14$21.24$21.50$20.47$20.81558,900—————
2022-06-13$21.39$21.76$20.89$21.16638,000—————
2022-06-10$22.27$22.99$22.14$22.40527,200—————
2022-06-09$23.93$23.94$22.89$23.00555,000—————
2022-06-08$25.90$26.23$23.76$24.16996,600—————
2022-06-07$23.96$26.22$23.96$26.181,247,900—————
2022-06-06$24.08$24.35$23.52$24.07497,400—————
2022-06-03$23.82$24.17$23.34$23.93427,500—————
2022-06-02$23.43$24.43$23.43$24.15406,900—————
2022-06-01$23.19$23.66$22.83$23.37530,200—————
2022-05-31$24.26$24.80$23.01$23.101,449,100—————
2022-05-27$24.07$24.69$23.75$24.49649,600—————
2022-05-26$23.31$24.28$23.31$23.78603,900—————
2022-05-25$22.16$23.13$21.68$22.95625,600—————
2022-05-24$22.03$22.49$21.65$22.471,704,800—————
2022-05-23$21.54$22.87$21.28$22.55627,100—————
2022-05-20$21.95$22.00$20.57$21.11531,400—————
2022-05-19$20.55$22.14$20.55$21.50682,500—————
2022-05-18$21.97$22.79$20.89$21.191,010,200—————
2022-05-17$20.77$21.74$20.68$21.74752,400—————
2022-05-16$19.98$20.77$19.61$20.441,069,000—————
2022-05-13$19.31$20.23$18.89$19.851,107,500—————
2022-05-12$17.50$18.34$17.31$18.151,136,800—————
2022-05-11$17.85$18.84$17.83$17.881,082,700—————
2022-05-10$17.64$18.09$17.42$17.65981,900—————
2022-05-09$17.50$17.85$17.14$17.40683,500—————
2022-05-06$18.13$18.41$17.41$18.21651,900—————
2022-05-05$19.91$20.31$17.72$18.28993,000—————
2022-05-04$20.15$20.73$19.45$20.60542,100—————
2022-05-03$19.66$20.63$19.36$20.19607,200—————
2022-05-02$20.41$20.60$19.01$19.65791,400—————
2022-04-29$21.53$22.15$20.50$20.67753,900—————
2022-04-28$21.00$21.66$20.46$21.47502,600—————
2022-04-27$20.93$21.43$20.59$20.86449,300—————
2022-04-26$21.26$21.41$20.49$20.52464,900—————
2022-04-25$20.94$21.44$20.10$21.26761,300—————
2022-04-22$22.82$23.26$21.48$21.65790,000—————
2022-04-21$24.20$24.89$22.47$22.65843,700—————
2022-04-20$24.37$24.99$23.92$24.44816,400—————
2022-04-19$23.54$24.39$22.90$24.33700,600—————
2022-04-18$22.77$24.17$22.77$23.74952,200—————
2022-04-14$22.61$23.16$22.51$22.67702,700—————
2022-04-13$22.09$22.75$21.49$22.61767,800—————
2022-04-12$20.51$21.76$20.51$21.66956,500—————
2022-04-11$20.25$21.03$20.14$20.26371,900—————
2022-04-08$20.42$20.94$20.07$20.11414,400—————
2022-04-07$20.29$20.68$19.96$20.53453,600—————
2022-04-06$20.88$20.95$19.95$20.28762,100—————
2022-04-05$21.75$22.19$20.74$20.83627,400—————
2022-04-04$22.24$22.28$21.53$21.83433,600—————
2022-04-01$22.17$22.79$21.72$22.15446,300—————
2022-03-31$22.06$22.58$21.88$21.88625,100—————
2022-03-30$22.52$22.89$21.92$21.99496,200—————
2022-03-29$22.85$22.85$21.75$22.28759,600—————
2022-03-28$23.50$23.63$22.75$23.20571,000—————
2022-03-25$23.87$24.00$23.54$23.87403,600—————
2022-03-24$23.31$24.10$23.20$23.892,221,900—————
2022-03-23$22.75$23.29$22.48$23.25568,900—————
2022-03-22$23.56$23.99$22.47$22.75855,200—————
2022-03-21$22.66$23.97$22.66$23.561,209,700—————
2022-03-18$22.65$22.65$21.29$22.221,804,000—————
2022-03-17$22.48$23.47$22.47$22.891,332,700—————
2022-03-16$20.31$22.55$20.31$22.542,471,900—————
2022-03-15$18.79$20.08$18.61$19.961,207,600—————
2022-03-14$19.02$19.33$18.54$19.01730,300—————
2022-03-11$19.18$19.36$18.70$18.99633,000—————
2022-03-10$18.54$19.41$18.34$19.32742,700—————
2022-03-09$17.85$18.71$17.58$18.54626,700—————
2022-03-08$18.25$18.37$17.00$17.771,102,300—————
2022-03-07$19.44$19.60$18.27$18.44918,000—————
2022-03-04$19.86$20.01$18.95$19.471,035,600—————
2022-03-03$19.20$20.34$19.04$20.251,032,900—————
2022-03-02$18.13$19.24$18.05$19.101,313,400—————
2022-03-01$18.03$18.88$17.63$17.741,065,800—————
2022-02-28$17.32$18.56$17.22$18.031,310,900—————
2022-02-25$15.55$17.82$15.20$17.462,010,500—————
2022-02-24$14.81$15.04$14.43$15.01832,600—————
2022-02-23$15.61$15.86$15.22$15.27434,600—————
2022-02-22$15.74$16.04$15.36$15.37493,300—————
2022-02-18$15.60$15.95$15.45$15.78394,600—————
2022-02-17$15.56$15.88$15.43$15.67376,400—————
2022-02-16$15.81$16.13$15.67$15.77425,700—————
2022-02-15$15.67$16.06$15.23$15.82593,500—————
2022-02-14$15.48$15.60$15.05$15.57600,500—————
2022-02-11$15.06$15.85$14.91$15.50555,900—————
2022-02-10$15.20$15.68$15.11$15.22510,400—————
2022-02-09$15.59$15.72$15.18$15.30537,200—————
2022-02-08$14.57$15.59$14.57$15.54767,200—————
2022-02-07$14.50$14.74$14.19$14.50369,400—————
2022-02-04$14.41$14.66$14.17$14.49329,600—————
2022-02-03$14.54$14.99$14.38$14.43407,900—————
2022-02-02$14.88$15.17$14.42$14.79622,700—————
2022-02-01$14.21$14.86$14.20$14.80821,200—————
2022-01-31$14.48$14.81$13.93$14.033,013,100—————
2022-01-28$14.25$14.82$14.00$14.67704,900—————
2022-01-27$14.58$15.23$14.28$14.33980,000—————
2022-01-26$14.64$14.92$14.19$14.42894,500—————
2022-01-25$13.81$14.54$13.65$14.341,100,900—————
2022-01-24$12.89$14.10$12.67$14.041,043,900—————
2022-01-21$14.00$14.13$13.33$13.35765,700—————
2022-01-20$15.33$15.40$14.29$14.33662,000—————
2022-01-19$15.81$15.98$15.25$15.28493,400—————
2022-01-18$15.98$16.02$15.54$15.69444,200—————
2022-01-14$15.83$16.42$15.75$16.08446,200—————
2022-01-13$16.70$17.13$16.07$16.171,134,700—————
2022-01-12$16.38$16.92$16.34$16.74665,100—————
2022-01-11$16.04$16.18$15.54$16.14562,800—————
2022-01-10$16.97$17.11$15.97$16.08640,300—————
2022-01-07$17.29$17.65$17.00$17.12486,900—————
2022-01-06$17.87$18.09$17.05$17.24904,900—————
2022-01-05$17.88$18.70$17.64$17.851,452,900—————
2022-01-04$17.20$18.04$17.00$17.811,401,400—————
2022-01-03$16.72$17.40$16.55$16.961,014,600—————
2021-12-31$16.43$16.71$16.30$16.50500,400—————
2021-12-30$16.81$17.14$16.46$16.46453,700—————
2021-12-29$16.56$16.84$16.39$16.64284,200—————
2021-12-28$16.50$16.85$16.43$16.62619,300—————
2021-12-27$16.25$16.64$15.85$16.63359,500—————
2021-12-23$15.61$16.29$15.46$16.22485,200—————
2021-12-22$15.44$15.73$15.28$15.65633,500—————
2021-12-21$14.83$15.77$14.56$15.351,297,600—————
2021-12-20$14.29$14.52$13.70$13.89536,700—————
2021-12-17$13.85$14.70$13.57$14.572,058,600—————
2021-12-16$13.83$14.38$13.83$13.92808,800—————
2021-12-15$14.00$14.38$12.97$13.621,106,800—————
2021-12-14$14.18$14.70$14.02$14.22730,800—————
2021-12-13$14.66$14.66$13.96$14.30611,300—————
2021-12-10$14.67$14.77$14.23$14.75410,300—————
2021-12-09$14.44$14.71$14.11$14.47567,900—————
2021-12-08$14.88$15.10$14.61$14.74404,500—————
2021-12-07$14.63$15.02$14.34$14.82529,400—————
2021-12-06$14.57$14.67$14.17$14.18490,400—————
2021-12-03$14.61$14.81$14.18$14.33402,300—————
2021-12-02$14.17$14.63$14.15$14.50622,400—————
2021-12-01$15.06$15.11$14.09$14.12539,600—————
2021-11-30$14.90$15.23$14.05$14.32766,200—————
2021-11-29$15.61$15.70$14.92$15.11513,600—————
2021-11-26$15.41$15.59$14.64$15.23417,200—————
2021-11-24$16.46$16.46$15.62$15.97709,600—————
2021-11-23$17.11$17.63$16.60$16.72695,700—————
2021-11-22$15.75$17.73$15.55$17.121,946,900—————
2021-11-19$15.15$15.59$15.04$15.15559,700—————
2021-11-18$15.07$15.49$14.86$15.40675,800—————
2021-11-17$15.25$15.96$15.08$15.12808,500—————
2021-11-16$15.08$15.14$14.65$14.89330,500—————
2021-11-15$15.42$15.57$14.76$15.10526,900—————
2021-11-12$15.42$15.80$15.21$15.42346,200—————
2021-11-11$15.26$15.69$15.09$15.51573,800—————
2021-11-10$15.63$15.75$14.79$14.96480,800—————
2021-11-09$15.60$15.92$15.21$15.69488,100—————
2021-11-08$15.10$16.00$14.66$15.791,158,500—————
2021-11-05$14.73$15.35$14.50$14.99850,900—————
2021-11-04$14.33$14.74$14.01$14.27628,800—————
2021-11-03$13.75$14.41$13.60$14.24393,600—————
2021-11-02$14.25$14.27$13.55$13.921,054,700—————
2021-11-01$14.30$14.67$13.98$14.31545,400—————
2021-10-29$13.76$14.27$13.76$13.95583,100—————
2021-10-28$13.50$13.79$13.47$13.72353,800—————
2021-10-27$13.68$13.93$13.31$13.32571,100—————
2021-10-26$13.42$13.89$13.28$13.75487,800—————
2021-10-25$13.05$13.72$13.01$13.61518,600—————
2021-10-22$12.92$13.09$12.70$12.88400,900—————
2021-10-21$12.77$13.02$12.48$12.79497,100—————
2021-10-20$12.78$13.10$12.51$13.01409,500—————
2021-10-19$13.01$13.02$12.46$12.79443,200—————
2021-10-18$13.00$13.13$12.64$13.10518,100—————
2021-10-15$13.30$13.64$13.12$13.14634,900—————
2021-10-14$13.91$13.91$13.08$13.161,026,600—————
2021-10-13$13.75$13.78$13.14$13.69697,500—————
2021-10-12$14.15$14.15$13.52$13.581,112,400—————
2021-10-11$13.92$14.69$13.92$14.03441,100—————
2021-10-08$13.90$14.18$13.73$13.80442,100—————
2021-10-07$13.17$14.00$12.97$13.771,179,600—————
2021-10-06$13.81$13.89$12.85$13.01609,900—————
2021-10-05$13.92$14.16$13.63$14.08542,600—————
2021-10-04$13.51$13.90$13.20$13.88664,000—————
2021-10-01$13.27$13.60$13.03$13.43492,600—————
2021-09-30$13.19$13.40$12.93$13.08843,000—————
2021-09-29$13.80$13.81$12.94$13.15371,200—————
2021-09-28$13.64$13.83$13.11$13.561,567,700—————
2021-09-27$13.31$13.98$13.26$13.82489,200—————
2021-09-24$13.15$13.48$13.11$13.13362,800—————
2021-09-23$13.02$13.50$12.93$13.30384,100—————
2021-09-22$12.72$13.19$12.72$12.85596,200—————
2021-09-21$12.76$12.81$12.04$12.41439,900—————
2021-09-20$12.53$12.72$12.15$12.57550,200—————
2021-09-17$13.21$13.26$12.58$12.991,604,600—————
2021-09-16$13.61$13.64$13.17$13.22508,700—————
2021-09-15$13.09$13.78$13.09$13.72525,800—————
2021-09-14$13.50$13.50$12.85$13.01479,600—————
2021-09-13$13.70$13.80$13.13$13.45682,900—————
2021-09-10$13.21$13.83$13.18$13.32630,900—————
2021-09-09$12.90$13.35$12.85$13.10407,400—————
2021-09-08$13.14$13.38$12.66$12.97736,900—————
2021-09-07$13.42$13.92$13.33$13.42492,100—————
2021-09-03$13.35$13.57$13.04$13.35407,200—————
2021-09-02$13.55$13.79$13.26$13.321,032,000—————
2021-09-01$13.63$13.70$12.75$13.45669,900—————
2021-08-31$14.02$14.06$13.31$13.68844,800—————
2021-08-30$14.63$14.76$14.07$14.15358,500—————
2021-08-27$13.80$14.48$13.80$14.42552,800—————
2021-08-26$14.09$14.17$13.61$13.74356,600—————
2021-08-25$14.33$14.61$14.10$14.18304,100—————
2021-08-24$14.67$15.00$14.44$14.46341,700—————
2021-08-23$14.20$14.62$14.13$14.35509,000—————
2021-08-20$13.99$14.31$13.60$13.81414,000—————
2021-08-19$14.25$14.38$13.73$14.06481,000—————
2021-08-18$14.97$15.41$14.67$14.74483,300—————
2021-08-17$16.10$16.22$14.78$15.02755,300—————
2021-08-16$16.40$16.71$15.68$16.52740,300—————
2021-08-13$16.74$17.04$16.47$16.72491,200—————
2021-08-12$17.27$17.27$16.28$16.99678,300—————
2021-08-11$16.89$17.35$16.35$17.331,321,300—————
2021-08-10$15.18$17.10$15.14$16.881,181,300—————
2021-08-09$14.84$15.47$14.47$15.18821,900—————
2021-08-06$13.81$14.67$13.32$14.351,055,900—————
2021-08-05$13.06$13.24$12.81$12.93569,300—————
2021-08-04$13.18$13.36$12.59$12.81671,400—————
2021-08-03$12.85$13.49$12.64$13.41701,900—————
2021-08-02$13.38$13.69$12.84$12.88439,100—————
2021-07-30$13.63$13.99$13.28$13.33582,400—————
2021-07-29$13.35$14.01$13.19$13.67611,700—————
2021-07-28$13.13$13.32$12.50$13.00351,200—————
2021-07-27$13.08$13.28$12.64$13.00408,600—————
2021-07-26$12.80$13.27$12.80$13.25284,000—————
2021-07-23$12.94$12.95$12.47$12.69474,200—————
2021-07-22$13.10$13.10$12.56$12.69718,900—————
2021-07-21$12.81$13.19$12.68$13.08702,400—————
2021-07-20$11.96$12.62$11.70$12.46662,600—————
2021-07-19$11.97$12.47$11.68$12.00772,100—————
2021-07-16$13.60$13.60$12.70$12.76430,600—————
2021-07-15$12.96$13.90$12.77$13.53378,400—————
2021-07-14$13.74$13.95$13.09$13.20466,700—————
2021-07-13$13.56$13.67$13.17$13.46389,800—————
2021-07-12$13.35$13.93$13.17$13.86336,800—————
2021-07-09$13.36$13.91$13.23$13.69407,300—————
2021-07-08$12.50$13.14$12.34$12.91500,300—————
2021-07-07$13.03$13.44$12.93$13.29608,400—————
2021-07-06$13.92$13.92$12.86$13.01724,500—————
2021-07-02$14.03$14.07$13.69$13.87355,900—————
2021-07-01$14.38$14.45$13.69$13.86655,100—————
2021-06-30$13.71$14.19$13.55$14.15877,900—————
2021-06-29$14.08$14.40$13.79$13.91434,800—————
2021-06-28$14.52$14.55$13.46$13.92817,100—————
2021-06-25$15.21$15.50$14.55$14.551,853,700—————
2021-06-24$14.33$15.15$13.97$15.041,111,000—————
2021-06-23$14.09$14.48$14.09$14.22536,100—————
2021-06-22$14.16$14.29$13.60$14.13502,800—————
2021-06-21$13.42$14.44$13.35$14.231,237,300—————
2021-06-18$13.34$13.99$13.26$13.285,249,600—————
2021-06-17$14.44$14.73$13.27$13.561,224,800—————
2021-06-16$14.39$14.72$13.93$14.54884,800—————
2021-06-15$14.80$14.88$13.96$14.661,434,300—————
2021-06-14$16.11$16.57$14.73$14.821,912,000—————
2021-06-11$15.68$16.19$15.65$15.99837,400—————
2021-06-10$15.91$16.26$15.50$15.52842,200—————
2021-06-09$15.44$15.94$15.23$15.69733,400—————
2021-06-08$15.12$15.59$14.56$15.49766,000—————
2021-06-07$15.12$15.63$15.05$15.18742,200—————
2021-06-04$15.02$15.25$14.77$15.03515,200—————
2021-06-03$14.95$15.11$14.51$14.84537,300—————
2021-06-02$15.74$15.74$14.80$15.10739,200—————
2021-06-01$15.30$15.91$15.18$15.80992,200—————
2021-05-28$15.00$15.30$14.59$15.15689,200—————
2021-05-27$14.49$15.30$14.49$14.92835,700—————
2021-05-26$13.99$14.46$13.61$14.17860,600—————
2021-05-25$14.60$14.75$13.81$13.99960,300—————
2021-05-24$14.16$14.66$13.87$14.60876,000—————
2021-05-21$14.27$14.64$14.04$14.09814,600—————
2021-05-20$14.34$14.50$13.53$14.181,063,000—————
2021-05-19$15.00$15.25$13.95$14.321,670,500—————
2021-05-18$16.03$16.06$15.17$15.461,262,800—————
2021-05-17$14.51$15.92$14.38$15.881,772,500—————
2021-05-14$14.65$15.49$14.01$14.341,313,100—————
2021-05-13$13.91$14.52$13.59$14.181,057,000—————
2021-05-12$14.33$14.65$13.44$13.661,027,700—————
2021-05-11$13.79$14.86$13.60$14.461,706,400—————
2021-05-10$13.50$15.50$13.45$14.753,001,700—————
2021-05-07$12.40$13.06$12.03$13.041,068,600—————
2021-05-06$12.83$12.99$12.11$12.64888,800—————
2021-05-05$13.33$13.43$12.64$13.01625,300—————
2021-05-04$12.74$13.30$12.32$13.151,384,500—————
2021-05-03$12.17$12.83$12.05$12.74729,000—————
2021-04-30$11.87$12.46$11.85$12.02688,900—————
2021-04-29$12.76$12.96$11.85$12.11622,500—————
2021-04-28$12.68$12.76$12.34$12.56430,000—————
2021-04-27$13.05$13.13$12.24$12.781,105,900—————
2021-04-26$11.87$13.59$11.87$13.112,246,400—————
2021-04-23$11.28$11.94$11.28$11.83791,100—————
2021-04-22$11.63$11.66$11.13$11.14586,500—————
2021-04-21$10.69$11.62$10.59$11.52504,200—————
2021-04-20$11.49$11.53$10.52$10.79858,400—————
2021-04-19$11.18$12.08$11.05$11.48910,600—————
2021-04-16$11.40$11.45$10.88$11.17300,400—————
2021-04-15$11.50$11.65$11.12$11.21628,700—————
2021-04-14$10.95$11.76$10.95$11.36669,800—————
2021-04-13$11.82$11.87$10.73$10.811,264,100—————
2021-04-12$11.91$12.17$11.53$11.811,110,600—————
2021-04-09$11.14$11.94$10.82$11.91748,700—————
2021-04-08$11.35$11.80$10.98$11.14836,300—————
2021-04-07$11.79$11.95$11.14$11.33803,700—————
2021-04-06$11.41$12.85$11.36$11.711,483,200—————
2021-04-05$11.76$12.04$11.37$11.49544,700—————
2021-04-01$11.80$12.00$10.91$11.49873,500—————
2021-03-31$11.49$12.24$11.24$11.751,829,100—————
2021-03-30$10.78$11.58$10.65$11.291,736,900—————
2021-03-29$10.81$11.85$10.58$10.581,027,500—————
2021-03-26$10.31$10.93$10.28$10.85746,000—————
2021-03-25$9.34$10.14$9.32$10.01646,000—————
2021-03-24$9.83$10.28$9.60$9.60452,800—————
2021-03-23$10.31$10.58$9.45$9.60791,300—————
2021-03-22$10.25$11.22$10.25$10.69977,400—————
2021-03-19$10.63$10.75$10.11$10.192,070,500—————
2021-03-18$10.58$11.29$10.40$10.57688,800—————
2021-03-17$10.49$11.10$10.37$10.76785,000—————
2021-03-16$11.22$11.25$10.50$10.56950,500—————
2021-03-15$12.19$12.19$10.55$10.791,378,100—————
2021-03-12$11.67$12.13$10.84$11.991,275,700—————
2021-03-11$11.35$12.00$11.26$11.731,142,800—————
2021-03-10$11.25$11.44$10.55$11.071,195,300—————
2021-03-09$10.06$11.35$9.76$11.191,464,600—————
2021-03-08$9.98$10.74$9.60$10.171,855,000—————
2021-03-05$8.95$9.77$8.70$9.691,301,700—————
2021-03-04$9.00$9.56$8.28$8.641,302,000—————
2021-03-03$8.50$9.50$8.44$9.241,381,300—————
2021-03-02$8.60$9.07$8.38$8.39854,700—————
2021-03-01$8.63$8.89$8.36$8.621,388,000—————
2021-02-26$8.25$8.79$7.67$8.081,618,100—————
2021-02-25$8.40$9.54$7.51$7.693,812,500—————
2021-02-24$7.62$8.93$7.43$8.454,811,800—————
2021-02-23$6.88$9.26$6.60$7.9948,569,500—————
2021-02-22$5.92$6.46$5.87$6.30406,600—————
2021-02-19$5.70$6.20$5.67$5.95557,700—————
2021-02-18$5.86$5.94$5.60$5.62295,800—————
2021-02-17$5.71$6.18$5.70$5.94374,600—————
2021-02-16$5.83$5.94$5.62$5.75432,900—————
2021-02-12$5.66$5.82$5.56$5.70189,700—————
2021-02-11$5.58$5.78$5.52$5.68216,500—————
2021-02-10$5.70$5.70$5.42$5.59325,000—————
2021-02-09$5.46$5.68$5.32$5.64331,600—————
2021-02-08$5.31$5.60$5.27$5.51253,200—————
2021-02-05$5.49$5.49$5.15$5.23298,400—————
2021-02-04$5.10$5.57$5.08$5.49460,000—————
2021-02-03$4.94$5.15$4.92$5.12350,300—————
2021-02-02$5.00$5.15$4.82$4.93325,000—————
2021-02-01$5.16$5.18$4.90$4.99336,400—————
2021-01-29$5.13$5.21$4.81$5.03598,300—————
2021-01-28$4.94$5.06$4.78$4.99550,800—————
2021-01-27$5.05$5.21$4.82$4.94562,900—————
2021-01-26$5.37$5.38$5.16$5.23173,300—————
2021-01-25$5.28$5.34$5.07$5.23295,200—————
2021-01-22$5.15$5.33$5.01$5.33317,500—————
2021-01-21$5.35$5.38$5.16$5.27261,200—————
2021-01-20$5.39$5.55$5.04$5.41520,800—————
2021-01-19$5.74$5.84$5.28$5.361,139,000—————
2021-01-15$5.59$5.83$5.47$5.65425,000—————
2021-01-14$5.56$6.02$5.56$5.78560,800—————
2021-01-13$5.73$5.73$5.48$5.48283,600—————
2021-01-12$5.63$5.80$5.53$5.72322,900—————
2021-01-11$5.36$5.67$5.34$5.58307,200—————
2021-01-08$5.67$5.69$5.40$5.69296,900—————
2021-01-07$5.61$5.75$5.35$5.64413,100—————
2021-01-06$5.41$5.75$5.35$5.561,032,400—————
2021-01-05$4.92$5.32$4.90$5.17552,300—————
2021-01-04$4.81$4.87$4.66$4.84208,600—————
2020-12-31$4.79$4.85$4.67$4.67217,500—————
2020-12-30$4.67$4.90$4.67$4.79241,700—————
2020-12-29$4.66$4.70$4.53$4.67196,000—————
2020-12-28$4.90$4.93$4.60$4.65432,300—————
2020-12-24$4.96$5.00$4.78$4.8292,600—————
2020-12-23$4.84$4.98$4.81$4.94184,500—————
2020-12-22$4.62$4.77$4.53$4.76246,500—————
2020-12-21$4.80$4.80$4.58$4.67344,600—————
2020-12-18$5.06$5.06$4.76$4.83764,300—————
2020-12-17$5.07$5.09$4.81$5.07221,200—————
2020-12-16$5.03$5.07$4.89$5.00274,800—————
2020-12-15$4.94$5.11$4.80$5.03220,500—————
2020-12-14$5.57$5.64$4.81$4.83545,600—————
2020-12-11$5.60$5.63$5.28$5.50310,100—————
2020-12-10$5.49$5.72$5.32$5.64350,200—————
2020-12-09$5.65$5.77$5.45$5.48469,400—————
2020-12-08$6.04$6.25$5.40$5.541,213,900—————
2020-12-07$6.00$6.57$5.92$6.52319,000—————
2020-12-04$5.14$6.06$5.14$6.01707,100—————
2020-12-03$5.25$5.25$5.04$5.0990,100—————
2020-12-02$5.04$5.25$4.97$5.18407,500—————
2020-12-01$4.86$5.18$4.85$5.00164,800—————
2020-11-30$4.88$4.97$4.64$4.71225,200—————
2020-11-27$5.20$5.20$4.85$4.91184,200—————
2020-11-25$4.86$5.29$4.71$5.10259,600—————
2020-11-24$4.85$5.20$4.82$5.03439,900—————
2020-11-23$4.58$4.79$4.53$4.78209,800—————
2020-11-20$4.45$4.57$4.26$4.47207,100—————
2020-11-19$4.35$4.51$4.35$4.5194,700—————
2020-11-18$4.30$4.53$4.30$4.40159,900—————
2020-11-17$4.53$4.57$4.38$4.40267,000—————
2020-11-16$4.65$4.67$4.47$4.58200,000—————
2020-11-13$4.32$4.61$4.27$4.48160,000—————
2020-11-12$4.48$4.58$4.22$4.27173,000—————
2020-11-11$4.88$4.89$4.46$4.50244,900—————
2020-11-10$4.42$5.16$4.35$5.01631,200—————
2020-11-09$4.70$4.86$4.22$4.30324,200—————
2020-11-06$4.29$4.38$4.15$4.18100,000—————
2020-11-05$4.07$4.46$4.07$4.30180,000—————
2020-11-04$4.33$4.39$3.97$4.01184,700—————
2020-11-03$4.54$4.64$4.23$4.39329,700—————
2020-11-02$4.01$4.71$4.00$4.59492,800—————
2020-10-30$3.72$3.96$3.65$3.87226,900—————
2020-10-29$3.72$3.90$3.71$3.84132,500—————
2020-10-28$3.80$3.83$3.67$3.80234,200—————
2020-10-27$3.83$3.91$3.82$3.8689,500—————
2020-10-26$4.01$4.03$3.84$3.90164,000—————
2020-10-23$4.12$4.26$4.11$4.12113,300—————
2020-10-22$4.02$4.11$3.96$4.08144,500—————
2020-10-21$4.08$4.13$3.95$4.04112,300—————
2020-10-20$4.10$4.27$4.04$4.09106,500—————
2020-10-19$4.15$4.36$4.05$4.06164,900—————
2020-10-16$3.88$4.17$3.88$4.14189,000—————
2020-10-15$3.71$3.91$3.63$3.89188,500—————
2020-10-14$3.75$3.79$3.68$3.74174,800—————
2020-10-13$3.78$3.86$3.72$3.77163,100—————
2020-10-12$3.85$3.87$3.78$3.83160,000—————
2020-10-09$3.93$4.08$3.83$3.89155,000—————
2020-10-08$3.99$4.07$3.92$3.96204,400—————
2020-10-07$3.79$4.07$3.79$3.93317,900—————
2020-10-06$3.93$4.01$3.72$3.72200,900—————
2020-10-05$3.81$4.02$3.81$3.83228,200—————
2020-10-02$3.56$3.83$3.53$3.76179,300—————
2020-10-01$3.56$3.72$3.49$3.68218,100—————
2020-09-30$3.57$3.68$3.51$3.55253,800—————
2020-09-29$3.70$3.70$3.48$3.53498,000—————
2020-09-28$3.61$3.79$3.55$3.72280,200—————
2020-09-25$3.46$3.60$3.45$3.54239,100—————
2020-09-24$3.61$3.64$3.46$3.49193,900—————
2020-09-23$3.64$3.75$3.60$3.61261,400—————
2020-09-22$3.80$3.80$3.57$3.71253,300—————
2020-09-21$3.66$3.80$3.56$3.77320,400—————
2020-09-18$3.74$4.03$3.65$3.821,018,400—————
2020-09-17$3.61$3.81$3.48$3.75325,400—————
2020-09-16$3.70$3.80$3.61$3.66308,500—————
2020-09-15$3.53$3.69$3.48$3.58205,500—————
2020-09-14$3.58$3.58$3.48$3.49152,500—————
2020-09-11$3.55$3.60$3.46$3.54229,800—————
2020-09-10$3.65$3.67$3.56$3.58167,800—————
2020-09-09$3.74$3.74$3.60$3.65215,900—————
2020-09-08$3.67$3.89$3.58$3.73260,400—————
2020-09-04$3.88$3.94$3.68$3.69316,100—————
2020-09-03$3.82$3.87$3.65$3.79191,100—————
2020-09-02$3.90$3.97$3.85$3.86149,000—————
2020-09-01$3.76$3.92$3.72$3.9188,900—————
2020-08-31$3.96$4.00$3.76$3.77202,400—————
2020-08-28$3.83$3.95$3.72$3.93157,200—————
2020-08-27$3.97$4.01$3.75$3.85129,000—————
2020-08-26$3.98$4.04$3.90$3.94140,300—————
2020-08-25$4.07$4.11$3.98$4.00149,100—————
2020-08-24$3.92$4.01$3.85$4.00176,400—————
2020-08-21$4.17$4.18$3.86$3.94248,900—————
2020-08-20$4.12$4.28$4.05$4.27107,500—————
2020-08-19$4.25$4.38$4.19$4.23183,500—————
2020-08-18$4.36$4.40$4.25$4.27147,700—————
2020-08-17$4.37$4.46$4.36$4.39197,600—————
2020-08-14$4.33$4.50$4.30$4.32195,200—————
2020-08-13$4.58$4.70$4.37$4.40138,900—————
2020-08-12$4.25$4.70$4.25$4.67335,000—————
2020-08-11$4.72$4.98$4.21$4.28657,400—————
2020-08-10$4.21$4.69$4.17$4.65413,600—————
2020-08-07$3.80$4.18$3.80$4.15342,000—————
2020-08-06$4.06$4.06$3.76$3.81230,800—————
2020-08-05$3.84$4.05$3.82$4.04204,900—————
2020-08-04$3.66$3.81$3.66$3.79211,900—————
2020-08-03$3.69$3.75$3.58$3.68177,600—————
2020-07-31$3.72$3.82$3.50$3.671,423,100—————
2020-07-30$3.72$3.84$3.63$3.79321,900—————
2020-07-29$3.76$3.99$3.71$3.96148,800—————
2020-07-28$3.75$3.80$3.66$3.74125,300—————
2020-07-27$3.62$3.80$3.62$3.77211,600—————
2020-07-24$3.62$3.77$3.62$3.65177,000—————
2020-07-23$3.61$3.78$3.61$3.65212,100—————
2020-07-22$3.61$3.77$3.56$3.65178,600—————
2020-07-21$3.71$3.86$3.62$3.65285,500—————
2020-07-20$3.77$3.82$3.62$3.63276,700—————
2020-07-17$3.81$3.90$3.80$3.82175,600—————
2020-07-16$3.84$3.89$3.76$3.81163,700—————
2020-07-15$3.91$4.02$3.80$3.90268,700—————
2020-07-14$3.71$3.82$3.56$3.74181,100—————
2020-07-13$3.90$3.98$3.65$3.67227,100—————
2020-07-10$3.58$3.85$3.55$3.85205,000—————
2020-07-09$3.79$3.82$3.58$3.59203,600—————
2020-07-08$3.68$3.77$3.60$3.70176,800—————
2020-07-07$3.78$3.82$3.64$3.70240,400—————
2020-07-06$3.88$3.92$3.76$3.88161,600—————
2020-07-02$3.89$3.95$3.74$3.77205,900—————
2020-07-01$3.87$3.90$3.64$3.77223,000—————
2020-06-30$3.90$3.93$3.78$3.89560,700—————
2020-06-29$3.80$4.14$3.79$3.90362,900—————
2020-06-26$3.84$3.94$3.51$3.70792,300—————
2020-06-25$3.83$3.91$3.70$3.89233,600—————
2020-06-24$4.02$4.03$3.76$3.80300,600—————
2020-06-23$4.18$4.32$4.04$4.10219,500—————
2020-06-22$4.43$4.51$4.04$4.09260,000—————
2020-06-19$4.49$4.60$4.33$4.52982,000—————
2020-06-18$4.17$4.47$4.16$4.39346,700—————
2020-06-17$4.34$4.46$4.24$4.26186,400—————
2020-06-16$4.61$4.63$4.31$4.44394,100—————
2020-06-15$3.80$4.46$3.80$4.32473,400—————
2020-06-12$3.77$4.07$3.70$3.83404,700—————
2020-06-11$4.13$4.25$3.56$3.57524,900—————
2020-06-10$4.74$4.74$4.36$4.39286,000—————
2020-06-09$4.63$4.82$4.30$4.82404,800—————
2020-06-08$4.13$4.82$4.06$4.79516,900—————
2020-06-05$4.30$4.62$3.98$4.10667,800—————
2020-06-04$3.92$4.43$3.87$4.43456,800—————
2020-06-03$3.93$4.06$3.78$3.96299,800—————
2020-06-02$3.73$3.87$3.67$3.81294,600—————
2020-06-01$3.54$3.82$3.54$3.68330,000—————
2020-05-29$3.64$3.70$3.36$3.50698,000—————
2020-05-28$4.17$4.17$3.71$3.72499,700—————
2020-05-27$3.58$4.09$3.54$4.08436,400—————
2020-05-26$3.20$3.49$3.16$3.47546,500—————
2020-05-22$2.99$3.09$2.84$3.08179,500—————
2020-05-21$3.04$3.09$2.92$2.94298,500—————
2020-05-20$3.12$3.20$2.97$3.00350,500—————
2020-05-19$3.03$3.16$2.97$3.04500,500—————
2020-05-18$2.95$3.18$2.90$3.06728,200—————
2020-05-15$2.81$2.89$2.69$2.87392,500—————
2020-05-14$2.65$2.90$2.53$2.74362,600—————
2020-05-13$2.99$2.99$2.64$2.74369,800—————
2020-05-12$3.03$3.15$2.99$3.03447,600—————
2020-05-11$3.07$3.17$2.92$3.09483,000—————
2020-05-08$2.68$3.14$2.56$3.121,048,700—————
2020-05-07$2.49$2.56$2.39$2.49511,100—————
2020-05-06$2.45$2.48$2.31$2.40360,700—————
2020-05-05$2.66$2.72$2.43$2.44353,400—————
2020-05-04$2.52$2.62$2.41$2.56633,100—————
2020-05-01$2.51$2.65$2.40$2.60367,600—————
2020-04-30$2.85$2.85$2.55$2.60429,300—————
2020-04-29$2.64$2.85$2.63$2.82540,800—————
2020-04-28$2.70$2.74$2.43$2.55428,400—————
2020-04-27$2.49$2.70$2.42$2.60381,800—————
2020-04-24$2.47$2.53$2.21$2.36359,800—————
2020-04-23$2.25$2.56$2.16$2.47508,900—————
2020-04-22$2.48$2.49$2.22$2.26464,300—————
2020-04-21$2.48$2.59$2.31$2.41519,000—————
2020-04-20$2.75$2.75$2.34$2.46741,200—————
2020-04-17$2.94$2.94$2.76$2.78571,200—————
2020-04-16$3.04$3.09$2.75$2.78500,600—————
2020-04-15$3.20$3.23$2.94$2.95264,100—————
2020-04-14$3.37$3.42$3.22$3.28188,300—————
2020-04-13$3.37$3.46$3.25$3.30239,900—————
2020-04-09$3.31$3.40$3.16$3.37317,900—————
2020-04-08$3.27$3.42$3.13$3.28315,200—————
2020-04-07$3.45$3.46$3.07$3.20351,900—————
2020-04-06$3.08$3.44$3.04$3.41718,000—————
2020-04-03$3.05$3.15$2.78$2.83356,600—————
2020-04-02$3.02$3.32$3.01$3.14216,900—————
2020-04-01$3.05$3.28$2.88$3.09347,500—————
2020-03-31$3.14$3.36$3.01$3.23321,100—————
2020-03-30$3.31$3.38$2.80$3.17504,500—————
2020-03-27$3.56$3.59$3.33$3.37257,300—————
2020-03-26$3.61$3.77$3.37$3.76375,100—————
2020-03-25$3.75$3.75$3.40$3.46351,000—————
2020-03-24$3.95$3.99$3.69$3.85377,500—————
2020-03-23$3.42$3.77$3.39$3.68362,600—————
2020-03-20$3.49$3.73$3.25$3.40876,400—————
2020-03-19$3.35$3.65$3.20$3.29441,400—————
2020-03-18$3.50$3.70$3.20$3.32308,900—————
2020-03-17$3.71$3.77$3.47$3.63518,200—————
2020-03-16$3.39$3.80$3.39$3.52484,000—————
2020-03-13$3.73$4.15$3.55$3.78477,000—————
2020-03-12$3.80$3.86$3.44$3.46669,800—————
2020-03-11$3.97$4.12$3.69$3.88702,800—————
2020-03-10$4.27$4.37$3.97$4.06520,100—————
2020-03-09$4.52$4.73$3.92$3.94673,000—————
2020-03-06$5.04$5.34$5.00$5.06312,200—————
2020-03-05$5.30$5.36$5.17$5.29239,800—————
2020-03-04$5.33$5.49$5.21$5.44260,900—————
2020-03-03$5.33$5.46$5.05$5.20319,200—————
2020-03-02$5.22$5.37$4.91$5.26318,900—————
2020-02-28$5.00$5.27$4.91$5.07435,600—————
2020-02-27$5.10$5.45$5.00$5.08391,900—————
2020-02-26$5.30$5.47$5.14$5.28252,100—————
2020-02-25$5.52$5.59$5.25$5.31252,600—————
2020-02-24$5.35$5.59$5.16$5.56223,300—————
2020-02-21$5.50$5.57$5.05$5.42338,500—————
2020-02-20$5.84$5.96$5.56$5.62192,100—————
2020-02-19$5.70$5.86$5.70$5.76127,900—————
2020-02-18$5.78$5.84$5.56$5.67124,100—————
2020-02-14$5.86$5.86$5.72$5.84155,200—————
2020-02-13$5.87$5.91$5.67$5.78158,800—————
2020-02-12$6.12$6.20$5.89$5.93154,600—————
2020-02-11$6.00$6.12$5.85$5.93221,300—————
2020-02-10$6.07$6.10$5.81$5.82220,400—————
2020-02-07$6.42$6.42$6.07$6.08249,500—————
2020-02-06$6.71$6.78$6.46$6.55475,600—————
2020-02-05$6.39$6.73$6.39$6.70191,500—————
2020-02-04$6.51$6.57$6.38$6.40148,200—————
2020-02-03$6.39$6.45$6.30$6.34215,700—————
2020-01-31$6.26$6.46$6.19$6.38303,900—————
2020-01-30$6.21$6.38$6.16$6.37151,600—————
2020-01-29$6.32$6.41$6.18$6.21170,700—————
2020-01-28$6.12$6.38$6.12$6.28198,000—————
2020-01-27$6.30$6.30$6.02$6.10398,500—————
2020-01-24$6.72$6.72$6.25$6.43391,800—————
2020-01-23$6.98$7.01$6.50$6.72390,100—————
2020-01-22$7.31$7.33$7.08$7.15134,800—————
2020-01-21$7.46$7.47$7.11$7.23195,200—————
2020-01-17$7.48$7.66$7.35$7.40237,600—————
2020-01-16$7.49$7.55$7.24$7.45264,400—————
2020-01-15$7.45$7.51$7.35$7.43202,000—————
2020-01-14$7.53$7.65$7.45$7.51257,900—————
2020-01-13$7.54$7.65$7.38$7.52230,900—————
2020-01-10$7.59$7.66$7.42$7.49271,300—————
2020-01-09$7.73$7.81$7.43$7.58242,600—————
2020-01-08$7.70$7.97$7.67$7.74301,200—————
2020-01-07$7.65$7.82$7.62$7.70244,700—————
2020-01-06$7.71$7.78$7.63$7.69442,400—————
2020-01-03$7.60$7.87$7.55$7.64339,400—————
2020-01-02$7.99$7.99$7.59$7.73203,700—————
2019-12-31$7.46$8.00$7.46$7.86389,300—————
2019-12-30$7.43$7.67$7.33$7.443,476,800—————
2019-12-27$7.74$7.75$7.43$7.44236,800—————
2019-12-26$7.65$7.73$7.51$7.70181,500—————
2019-12-24$7.56$7.79$7.46$7.62188,500—————
2019-12-23$7.28$7.51$7.07$7.50249,100—————
2019-12-20$7.43$7.59$7.22$7.25784,300—————
2019-12-19$7.49$7.72$7.34$7.38317,000—————
2019-12-18$7.50$7.68$7.44$7.48189,900—————
2019-12-17$7.32$7.58$7.25$7.48721,100—————
2019-12-16$7.53$7.63$7.31$7.34263,600—————
2019-12-13$7.56$7.71$7.23$7.38203,900—————
2019-12-12$7.28$7.72$7.27$7.58260,600—————
2019-12-11$7.03$7.39$7.00$7.38352,000—————
2019-12-10$7.06$7.35$7.00$7.24231,700—————
2019-12-09$6.86$7.35$6.86$7.12458,700—————
2019-12-06$6.64$6.98$6.55$6.90321,300—————
2019-12-05$6.49$6.56$6.32$6.48164,300—————
2019-12-04$6.11$6.45$6.11$6.43378,500—————
2019-12-03$5.94$6.10$5.83$6.07217,800—————
2019-12-02$5.95$6.18$5.89$6.06256,700—————
2019-11-29$5.90$5.96$5.79$5.8263,600—————
2019-11-27$5.95$5.99$5.76$5.94189,900—————
2019-11-26$5.76$6.02$5.63$5.89243,700—————
2019-11-25$5.41$5.83$5.38$5.75315,900—————
2019-11-22$5.28$5.43$5.19$5.35256,200—————
2019-11-21$5.17$5.22$5.00$5.19225,100—————
2019-11-20$5.27$5.34$5.03$5.19326,800—————
2019-11-19$5.47$5.47$5.25$5.32196,300—————
2019-11-18$5.50$5.65$5.28$5.49141,400—————
2019-11-15$5.73$5.78$5.41$5.51236,800—————
2019-11-14$5.85$5.97$5.63$5.64247,400—————
2019-11-13$5.96$6.01$5.64$5.87329,500—————
2019-11-12$5.53$5.94$5.35$5.82474,200—————
2019-11-11$6.10$6.10$5.26$5.47975,200—————
2019-11-08$7.14$7.50$7.05$7.36339,600—————
2019-11-07$6.66$7.33$6.20$7.19774,200—————
2019-11-06$6.31$6.34$6.07$6.07241,500—————
2019-11-05$6.60$6.70$6.30$6.35214,400—————
2019-11-04$6.18$6.52$6.12$6.52259,300—————
2019-11-01$5.70$6.14$5.68$6.05222,900—————
2019-10-31$5.74$5.74$5.51$5.62219,900—————
2019-10-30$5.87$5.88$5.70$5.82143,600—————
2019-10-29$6.04$6.06$5.85$5.90208,200—————
2019-10-28$5.99$6.17$5.95$6.08168,400—————
2019-10-25$5.70$6.01$5.70$5.93242,700—————
2019-10-24$5.70$5.82$5.57$5.76207,300—————
2019-10-23$5.53$5.76$5.37$5.73198,900—————
2019-10-22$5.40$5.51$5.27$5.49221,200—————
2019-10-21$5.52$5.59$5.31$5.40328,800—————
2019-10-18$5.50$5.68$5.38$5.411,428,300—————
2019-10-17$5.52$5.57$5.30$5.48332,600—————
2019-10-16$5.57$5.74$5.29$5.50337,900—————
2019-10-15$5.70$5.90$5.58$5.77308,000—————
2019-10-14$5.73$5.79$5.55$5.73267,600—————
2019-10-11$5.55$5.91$5.55$5.83331,300—————
2019-10-10$5.42$5.56$5.25$5.38320,300—————
2019-10-09$5.75$6.04$5.14$5.37393,300—————
2019-10-08$5.92$5.94$5.76$5.86154,200—————
2019-10-07$6.03$6.26$5.99$6.02195,900—————
2019-10-04$5.99$6.12$5.90$6.11312,700—————
2019-10-03$5.93$6.10$5.80$5.96218,300—————
2019-10-02$6.00$6.11$5.87$6.00219,900—————
2019-10-01$6.33$6.58$6.07$6.10167,600—————
2019-09-30$6.30$6.37$6.11$6.29213,600—————
2019-09-27$6.13$6.43$6.13$6.32286,000—————
2019-09-26$6.40$6.44$6.03$6.13227,300—————
2019-09-25$6.39$6.67$6.35$6.49327,500—————
2019-09-24$6.60$6.61$6.32$6.41359,200—————
2019-09-23$6.67$6.79$6.53$6.65538,700—————
2019-09-20$6.75$6.88$6.62$6.79551,100—————
2019-09-19$6.93$7.00$6.74$6.79440,100—————
2019-09-18$7.28$7.42$6.92$7.06473,000—————
2019-09-17$7.37$7.51$7.16$7.31319,600—————
2019-09-16$7.39$7.79$7.26$7.43447,800—————
2019-09-13$7.72$7.78$7.41$7.49387,900—————
2019-09-12$7.08$7.59$6.93$7.57494,000—————
2019-09-11$6.71$7.12$6.36$7.12390,200—————
2019-09-10$6.39$7.01$6.36$6.74444,400—————
2019-09-09$5.97$6.41$5.86$6.36364,600—————
2019-09-06$5.96$6.08$5.70$5.94389,200—————
2019-09-05$5.56$5.99$5.49$5.96496,700—————
2019-09-04$5.09$5.44$4.94$5.35393,000—————
2019-09-03$5.12$5.23$4.86$4.97474,200—————
2019-08-30$5.54$5.58$5.16$5.22389,000—————
2019-08-29$5.43$5.59$5.39$5.50313,400—————
2019-08-28$5.12$5.49$5.09$5.34243,100—————
2019-08-27$5.42$5.49$5.08$5.14421,500—————
2019-08-26$5.75$5.75$5.30$5.38363,600—————
2019-08-23$5.58$5.74$5.50$5.65430,500—————
2019-08-22$5.69$5.75$5.45$5.65713,200—————
2019-08-21$5.95$5.96$5.77$5.83169,900—————
2019-08-20$5.89$6.00$5.79$5.84301,500—————
2019-08-19$5.87$6.09$5.83$5.97331,100—————
2019-08-16$5.71$5.86$5.28$5.77359,800—————
2019-08-15$5.56$5.78$5.50$5.73526,000—————
2019-08-14$5.85$5.85$5.44$5.47395,500—————
2019-08-13$5.92$6.24$5.90$6.00255,900—————
2019-08-12$6.09$6.18$5.95$5.97235,600—————
2019-08-09$6.36$6.36$6.00$6.18315,800—————
2019-08-08$6.48$6.51$6.32$6.44257,600—————
2019-08-07$6.26$6.50$6.25$6.46275,700—————
2019-08-06$6.63$6.72$6.00$6.301,080,500—————
2019-08-05$6.55$6.70$6.51$6.62432,100—————
2019-08-02$7.42$7.60$6.57$6.78667,600—————
2019-08-01$6.80$6.91$6.37$6.45380,400—————
2019-07-31$6.90$7.13$6.83$6.99317,600—————
2019-07-30$6.68$6.91$6.61$6.88254,500—————
2019-07-29$6.89$6.93$6.70$6.78186,900—————
2019-07-26$7.03$7.06$6.91$6.92166,400—————
2019-07-25$7.12$7.12$6.93$6.99144,200—————
2019-07-24$6.86$7.17$6.86$7.14192,500—————
2019-07-23$7.00$7.10$6.83$6.95166,900—————
2019-07-22$6.99$7.05$6.73$6.94213,400—————
2019-07-19$6.86$7.00$6.81$6.93246,500—————
2019-07-18$7.04$7.08$6.82$6.86252,100—————
2019-07-17$7.39$7.45$6.95$7.10332,100—————
2019-07-16$7.40$7.79$7.40$7.51244,900—————
2019-07-15$7.25$7.41$7.01$7.39266,600—————
2019-07-12$7.04$7.23$7.00$7.19319,600—————
2019-07-11$7.20$7.22$6.93$7.04222,300—————
2019-07-10$7.37$7.48$7.15$7.21206,700—————
2019-07-09$7.49$7.60$7.14$7.30201,700—————
2019-07-08$7.73$7.81$7.49$7.56204,200—————
2019-07-05$7.46$7.78$7.46$7.77164,300—————
2019-07-03$7.94$7.97$7.66$7.70137,600—————
2019-07-02$8.09$8.09$7.82$7.90226,800—————
2019-07-01$8.34$8.41$8.10$8.11288,000—————
2019-06-28$7.84$8.16$7.80$8.13503,800—————
2019-06-27$7.69$7.90$7.69$7.83299,800—————
2019-06-26$7.53$7.72$7.48$7.67271,800—————
2019-06-25$7.29$7.60$7.28$7.45432,600—————
2019-06-24$7.68$7.72$7.24$7.26702,300—————
2019-06-21$7.48$7.79$7.48$7.691,215,600—————
2019-06-20$7.70$7.93$7.51$7.53782,400—————
2019-06-19$7.35$7.78$7.24$7.62657,800—————
2019-06-18$7.18$7.79$7.17$7.30579,700—————
2019-06-17$6.99$7.15$6.66$7.05806,900—————
2019-06-14$7.26$7.26$6.89$7.03428,800—————
2019-06-13$7.34$7.58$7.16$7.26392,300—————
2019-06-12$7.50$7.50$7.16$7.24348,500—————
2019-06-11$7.31$7.59$7.20$7.56462,500—————
2019-06-10$7.45$7.62$7.11$7.15445,600—————
2019-06-07$7.25$7.55$7.02$7.46308,700—————
2019-06-06$7.43$7.58$7.08$7.21247,500—————
2019-06-05$7.53$7.55$7.25$7.43317,100—————
2019-06-04$7.41$7.61$7.36$7.49373,300—————
2019-06-03$7.14$7.33$7.11$7.27518,500—————
2019-05-31$7.18$7.28$7.06$7.11259,600—————
2019-05-30$7.56$7.67$7.27$7.36175,400—————
2019-05-29$7.54$7.65$7.41$7.57235,100—————
2019-05-28$7.86$7.86$7.46$7.66327,200—————
2019-05-24$7.90$8.00$7.66$7.72271,500—————
2019-05-23$7.78$7.84$7.45$7.67417,300—————
2019-05-22$8.20$8.26$7.87$7.95209,700—————
2019-05-21$8.25$8.47$8.14$8.30253,600—————
2019-05-20$8.37$8.44$8.18$8.19155,300—————
2019-05-17$8.74$8.86$8.39$8.48678,900—————
2019-05-16$9.13$9.18$8.82$8.88180,400—————
2019-05-15$8.79$9.13$8.77$9.06484,500—————
2019-05-14$8.84$9.05$8.76$8.971,294,400—————
2019-05-13$9.00$9.12$8.56$8.80295,700—————
2019-05-10$9.36$9.45$9.11$9.29216,000—————
2019-05-09$9.22$9.55$9.11$9.45217,600—————
2019-05-08$9.73$9.93$9.38$9.40216,700—————
2019-05-07$10.35$10.38$9.68$9.81304,300—————
2019-05-06$10.34$10.73$10.27$10.56226,200—————
2019-05-03$9.85$10.68$9.85$10.65390,500—————
2019-05-02$9.97$10.09$9.61$9.82229,700—————
2019-05-01$10.14$10.19$9.94$9.98422,600—————
2019-04-30$10.51$10.51$10.05$10.14228,800—————
2019-04-29$10.21$10.50$10.21$10.46158,500—————
2019-04-26$10.23$10.26$10.06$10.18131,800—————
2019-04-25$10.50$10.50$10.15$10.19153,900—————
2019-04-24$10.59$10.59$10.35$10.55172,500—————
2019-04-23$10.41$10.66$10.25$10.57207,100—————
2019-04-22$10.64$10.64$10.14$10.42162,100—————
2019-04-18$10.80$10.88$10.57$10.67221,200—————
2019-04-17$11.16$11.33$10.72$10.83250,200—————
2019-04-16$10.83$11.17$10.76$11.14228,800—————
2019-04-15$10.84$10.99$10.53$10.73187,700—————
2019-04-12$10.69$10.91$10.50$10.84248,900—————
2019-04-11$11.26$11.27$10.51$10.59271,000—————
2019-04-10$11.27$11.46$11.08$11.34196,200—————
2019-04-09$11.73$11.73$11.15$11.18219,000—————
2019-04-08$11.63$11.82$11.43$11.80193,600—————
2019-04-05$11.75$11.95$11.53$11.67184,500—————
2019-04-04$11.22$11.75$11.22$11.68180,000—————
2019-04-03$11.47$11.59$11.16$11.31167,800—————
2019-04-02$11.42$11.46$11.18$11.31146,500—————
2019-04-01$11.08$11.45$11.06$11.37169,200—————
2019-03-29$11.00$11.25$10.81$10.86143,300—————
2019-03-28$10.90$11.05$10.74$10.88116,700—————
2019-03-27$10.90$11.20$10.85$10.88212,300—————
2019-03-26$10.72$10.98$10.59$10.90218,300—————
2019-03-25$10.55$10.79$10.38$10.60143,000—————
2019-03-22$11.28$11.35$10.48$10.51244,500—————
2019-03-21$11.29$11.65$11.29$11.46188,000—————
2019-03-20$11.28$11.51$11.04$11.35236,300—————
2019-03-19$11.42$11.52$11.26$11.33114,600—————
2019-03-18$11.18$11.55$11.14$11.29189,400—————
2019-03-15$10.97$11.36$10.82$11.121,077,100—————
2019-03-14$11.09$11.25$10.86$10.90202,800—————
2019-03-13$11.27$11.35$11.11$11.29145,900—————
2019-03-12$11.15$11.42$11.08$11.17180,400—————
2019-03-11$10.81$11.11$10.70$11.09215,300—————
2019-03-08$11.09$11.10$10.71$10.74211,200—————
2019-03-07$11.46$11.61$11.22$11.23369,900—————
2019-03-06$12.30$12.30$11.50$11.51310,400—————
2019-03-05$12.41$12.55$12.28$12.29195,700—————
2019-03-04$12.44$12.74$12.28$12.42269,600—————
2019-03-01$12.48$12.65$12.33$12.45909,400—————
2019-02-28$12.81$12.85$12.25$12.46275,300—————
2019-02-27$12.66$12.98$12.51$12.83206,800—————
2019-02-26$12.40$12.92$12.39$12.67227,400—————
2019-02-25$12.77$13.03$12.46$12.79330,400—————
2019-02-22$13.75$13.90$12.65$12.88635,100—————
2019-02-21$12.21$14.58$11.53$13.901,188,900—————
2019-02-20$12.46$12.78$12.30$12.34893,400—————
2019-02-19$12.21$12.53$12.03$12.41229,100—————
2019-02-15$12.38$12.65$12.31$12.45162,900—————
2019-02-14$12.32$12.46$12.21$12.30159,000—————
2019-02-13$12.33$12.52$12.26$12.43137,900—————
2019-02-12$12.00$12.30$11.98$12.28134,600—————
2019-02-11$11.62$11.86$11.42$11.85219,100—————
2019-02-08$11.73$11.73$11.48$11.60117,000—————
2019-02-07$12.26$12.40$11.77$11.81227,000—————
2019-02-06$12.36$12.53$12.29$12.44210,200—————
2019-02-05$12.61$12.70$12.25$12.43183,100—————
2019-02-04$12.41$12.61$12.33$12.61245,800—————
2019-02-01$12.66$12.73$12.34$12.57326,400—————
2019-01-31$12.43$12.83$12.27$12.73364,900—————
2019-01-30$11.98$12.67$11.85$12.49355,800—————
2019-01-29$12.08$12.11$11.78$11.86183,900—————
2019-01-28$11.97$12.12$11.85$11.95132,900—————
2019-01-25$11.81$12.23$11.80$12.16196,500—————
2019-01-24$11.61$11.69$11.51$11.69129,300—————
2019-01-23$11.78$11.81$11.43$11.63299,000—————
2019-01-22$11.62$12.02$11.46$11.77352,700—————
2019-01-18$11.42$11.80$11.18$11.65265,300—————
2019-01-17$10.80$11.37$10.80$11.30284,000—————
2019-01-16$10.55$10.98$10.55$10.90231,500—————
2019-01-15$10.67$10.80$10.35$10.51165,700—————
2019-01-14$10.54$10.70$10.30$10.65198,100—————
2019-01-11$10.41$10.69$10.37$10.68187,900—————
2019-01-10$10.16$10.55$10.02$10.55332,300—————
2019-01-09$10.16$10.33$9.90$10.31222,400—————
2019-01-08$9.86$9.97$9.70$9.97281,800—————
2019-01-07$9.59$9.89$9.41$9.72297,100—————
2019-01-04$8.97$9.73$8.97$9.50354,100—————
2019-01-03$9.05$9.15$8.66$8.77222,800—————
2019-01-02$8.54$9.29$8.40$9.08439,900—————
2018-12-31$8.76$8.80$8.39$8.74235,800—————
2018-12-28$8.71$8.94$8.62$8.73214,300—————
2018-12-27$8.62$8.73$8.27$8.70245,700—————
2018-12-26$8.33$8.85$8.20$8.83331,700—————
2018-12-24$8.30$8.63$8.18$8.24175,900—————
2018-12-21$8.84$8.93$8.33$8.34770,700—————
2018-12-20$8.97$9.21$8.71$8.75360,000—————
2018-12-19$9.40$9.71$8.85$8.96330,200—————
2018-12-18$9.73$9.86$9.33$9.34318,500—————
2018-12-17$9.66$10.38$9.59$9.64588,700—————
2018-12-14$9.83$10.10$9.55$9.65358,800—————
2018-12-13$10.29$10.31$9.85$9.96319,400—————
2018-12-12$10.21$10.49$9.78$10.20474,500—————
2018-12-11$10.33$10.36$9.93$10.07234,400—————
2018-12-10$10.18$10.23$9.89$10.06371,700—————
2018-12-07$10.59$10.83$10.20$10.25224,000—————
2018-12-06$10.54$10.69$10.19$10.48370,600—————
2018-12-04$11.57$11.57$10.78$10.79257,200—————
2018-12-03$11.37$11.78$11.27$11.57336,500—————
2018-11-30$11.18$11.29$10.85$11.04568,500—————
2018-11-29$11.30$11.48$11.08$11.27140,300—————
2018-11-28$10.81$11.38$10.42$11.35237,700—————
2018-11-27$10.76$10.85$10.41$10.771,930,400—————
2018-11-26$11.19$11.56$10.82$10.89247,800—————
2018-11-23$11.10$11.26$10.90$11.1595,400—————
2018-11-21$11.19$11.74$11.19$11.33174,900—————
2018-11-20$11.19$11.27$10.58$11.08295,300—————
2018-11-19$11.50$11.64$11.20$11.38297,900—————
2018-11-16$11.48$11.77$11.34$11.59227,800—————
2018-11-15$10.96$11.69$10.84$11.55378,700—————
2018-11-14$11.41$11.56$11.05$11.07209,600—————
2018-11-13$11.30$11.70$11.25$11.28193,200—————
2018-11-12$11.68$11.68$11.22$11.28185,700—————
2018-11-09$11.99$12.04$11.57$11.68164,400—————
2018-11-08$12.51$12.59$12.19$12.24153,700—————
2018-11-07$12.48$12.61$12.06$12.59244,600—————
2018-11-06$12.67$12.81$12.26$12.34251,700—————
2018-11-05$12.61$13.04$12.59$12.72296,800—————
2018-11-02$12.39$12.62$12.26$12.55349,000—————
2018-11-01$11.80$12.62$11.79$12.31383,800—————
2018-10-31$11.96$12.06$11.62$11.63470,800—————
2018-10-30$12.14$12.46$11.60$11.70400,800—————
2018-10-29$12.94$13.00$12.14$12.21372,200—————
2018-10-26$12.00$13.15$11.73$12.81852,600—————
2018-10-25$11.25$11.51$10.97$11.23633,500—————
2018-10-24$11.95$12.01$11.07$11.10767,800—————
2018-10-23$11.83$12.08$11.55$11.95478,500—————
2018-10-22$12.31$12.33$12.02$12.18439,100—————
2018-10-19$12.34$12.63$12.20$12.30274,500—————
2018-10-18$12.43$12.62$12.27$12.32212,900—————
2018-10-17$12.33$12.58$12.19$12.55196,300—————
2018-10-16$12.24$12.36$11.99$12.35322,700—————
2018-10-15$12.50$12.52$12.08$12.10339,300—————
2018-10-12$12.91$12.91$12.15$12.55613,500—————
2018-10-11$13.94$13.94$12.70$12.71353,100—————
2018-10-10$14.20$14.45$14.03$14.10521,000—————
2018-10-09$14.32$14.48$14.06$14.25334,700—————
2018-10-08$14.49$14.52$14.20$14.42141,900—————
2018-10-05$14.65$14.80$14.39$14.56215,400—————
2018-10-04$14.90$15.01$14.59$14.75135,000—————
2018-10-03$14.96$15.12$14.67$14.92190,700—————
2018-10-02$14.84$15.06$14.66$14.82137,900—————
2018-10-01$14.88$15.16$14.58$14.82242,900—————
2018-09-28$14.59$14.94$14.59$14.87142,700—————
2018-09-27$14.66$14.80$14.48$14.65142,900—————
2018-09-26$14.95$14.95$14.48$14.69221,800—————
2018-09-25$14.42$15.05$14.42$14.92236,000—————
2018-09-24$14.48$14.61$14.15$14.34131,100—————
2018-09-21$15.05$15.27$14.45$14.51380,600—————
2018-09-20$15.28$15.32$14.94$15.03168,100—————
2018-09-19$14.83$15.41$14.74$14.99266,200—————
2018-09-18$14.43$14.77$14.43$14.74267,500—————
2018-09-17$14.15$14.53$14.15$14.29250,100—————
2018-09-14$14.05$14.38$13.96$14.16180,800—————
2018-09-13$14.00$14.10$13.73$14.04253,400—————
2018-09-12$13.62$14.00$13.57$13.85159,100—————
2018-09-11$13.30$13.62$13.15$13.59141,600—————
2018-09-10$13.67$13.79$13.39$13.48201,300—————
2018-09-07$13.65$13.67$13.41$13.59275,800—————
2018-09-06$14.02$14.06$13.69$13.73297,700—————
2018-09-05$13.91$14.08$13.71$13.93386,800—————
2018-09-04$13.86$14.08$13.67$13.93327,200—————
2018-08-31$13.80$14.06$13.80$14.01159,200—————
2018-08-30$13.93$14.05$13.58$13.91183,900—————
2018-08-29$13.99$14.12$13.70$14.06248,800—————
2018-08-28$13.77$14.06$13.68$13.93262,400—————
2018-08-27$13.99$14.23$13.60$13.66311,300—————
2018-08-24$13.61$13.99$13.52$13.92327,700—————
2018-08-23$13.60$13.60$13.28$13.41175,400—————
2018-08-22$13.82$13.91$13.53$13.67275,900—————
2018-08-21$13.67$13.96$13.67$13.71370,500—————
2018-08-20$13.50$13.71$13.46$13.55298,900—————
2018-08-17$13.15$13.43$12.92$13.41397,200—————
2018-08-16$13.17$13.37$13.06$13.20277,600—————
2018-08-15$13.07$13.13$12.72$12.92500,500—————
2018-08-14$13.29$13.46$13.16$13.28223,000—————
2018-08-13$13.51$13.56$13.02$13.21461,800—————
2018-08-10$13.55$13.71$13.33$13.49365,600—————
2018-08-09$13.70$13.90$13.51$13.72292,700—————
2018-08-08$14.28$14.32$13.50$13.68407,800—————
2018-08-07$14.18$14.75$14.14$14.29396,500—————
2018-08-06$13.53$14.05$13.38$14.02394,100—————
2018-08-03$13.30$13.74$13.30$13.59456,000—————
2018-08-02$13.46$13.60$13.20$13.29602,900—————
2018-08-01$13.84$13.84$13.26$13.71567,800—————
2018-07-31$14.40$14.40$13.39$13.901,428,700—————
2018-07-30$15.32$15.32$14.03$14.411,899,500—————
2018-07-27$17.33$17.50$15.09$15.511,836,300—————
2018-07-26$18.15$18.46$17.86$18.43227,700—————
2018-07-25$18.13$18.29$17.80$18.23162,100—————
2018-07-24$18.30$18.84$18.01$18.17336,300—————
2018-07-23$17.78$18.11$17.58$18.01125,500—————
2018-07-20$17.80$17.99$17.71$17.71169,700—————
2018-07-19$17.78$17.82$17.33$17.80235,000—————
2018-07-18$17.69$18.00$17.64$17.98250,500—————
2018-07-17$17.09$17.68$17.09$17.62127,000—————
2018-07-16$17.69$17.70$16.97$17.15171,300—————
2018-07-13$17.65$17.87$17.56$17.6093,500—————
2018-07-12$17.64$17.75$17.23$17.64119,500—————
2018-07-11$17.03$17.65$17.03$17.49167,100—————
2018-07-10$17.67$17.89$17.44$17.67158,600—————
2018-07-09$17.40$17.56$17.03$17.51176,000—————
2018-07-06$16.74$17.32$16.62$17.12110,900—————
2018-07-05$16.82$16.83$16.35$16.83170,100—————
2018-07-03$16.98$17.13$16.60$16.61131,000—————
2018-07-02$16.12$16.84$16.10$16.83230,900—————
2018-06-29$16.72$16.92$16.26$16.35188,900—————
2018-06-28$16.18$16.66$16.00$16.53304,000—————
2018-06-27$16.81$16.90$16.23$16.24261,000—————
2018-06-26$16.46$16.91$16.18$16.75203,600—————
2018-06-25$17.54$17.55$16.34$16.44276,400—————
2018-06-22$17.55$17.90$17.48$17.77257,800—————
2018-06-21$18.04$18.21$17.19$17.24321,300—————
2018-06-20$18.40$18.40$18.05$18.19264,400—————
2018-06-19$17.86$18.30$17.57$18.20231,700—————
2018-06-18$17.88$18.33$17.78$18.27187,200—————
2018-06-15$18.43$18.51$17.67$18.11820,800—————
2018-06-14$18.35$18.82$17.99$18.79439,600—————
2018-06-13$18.14$18.24$17.66$18.02282,000—————
2018-06-12$17.79$18.17$17.38$18.07379,300—————
2018-06-11$18.32$18.39$17.59$17.82482,800—————
2018-06-08$18.42$18.57$18.29$18.33284,400—————
2018-06-07$18.56$18.59$18.22$18.44223,500—————
2018-06-06$18.39$18.61$18.09$18.60256,200—————
2018-06-05$17.95$18.34$17.81$18.19383,200—————
2018-06-04$17.94$18.33$17.69$17.96201,200—————
2018-06-01$17.82$18.05$17.69$17.86173,300—————
2018-05-31$17.90$18.30$17.51$17.53267,800—————
2018-05-30$17.16$17.84$17.15$17.69257,900—————
2018-05-29$16.84$17.23$16.75$16.96218,100—————
2018-05-25$17.28$17.47$16.94$17.09300,500—————
2018-05-24$17.47$17.73$17.36$17.60219,500—————
2018-05-23$18.00$18.02$17.51$17.60287,600—————
2018-05-22$18.36$18.73$18.23$18.25246,700—————
2018-05-21$18.70$18.70$18.00$18.21243,300—————
2018-05-18$18.98$19.07$18.23$18.57371,500—————
2018-05-17$18.50$19.40$18.37$19.01391,700—————
2018-05-16$17.98$18.45$17.98$18.33289,000—————
2018-05-15$17.26$17.91$17.12$17.85221,200—————
2018-05-14$17.67$17.78$17.42$17.52145,700—————
2018-05-11$17.88$18.06$17.42$17.49310,000—————
2018-05-10$17.70$18.33$17.61$17.74567,200—————
2018-05-09$17.50$17.88$17.45$17.50287,700—————
2018-05-08$17.32$17.50$17.20$17.41298,900—————
2018-05-07$17.33$17.56$17.23$17.41345,400—————
2018-05-04$16.48$17.39$16.23$17.18252,400—————
2018-05-03$16.75$16.89$16.44$16.66227,000—————
2018-05-02$16.42$16.95$16.42$16.69289,500—————
2018-05-01$16.77$16.88$16.04$16.40442,600—————
2018-04-30$16.85$17.24$16.68$16.79257,500—————
2018-04-27$16.22$17.58$15.15$16.871,073,100—————
2018-04-26$16.80$17.25$16.78$17.15433,600—————
2018-04-25$16.30$16.95$16.21$16.77341,400—————
2018-04-24$16.72$17.10$16.13$16.40362,200—————
2018-04-23$16.48$16.67$16.31$16.51172,800—————
2018-04-20$17.07$17.11$16.65$16.76221,800—————
2018-04-19$17.03$17.33$16.86$17.10338,300—————
2018-04-18$16.75$17.33$16.64$17.05465,600—————
2018-04-17$16.25$16.75$16.16$16.54692,300—————
2018-04-16$15.89$16.05$15.48$15.92281,900—————
2018-04-13$15.89$15.99$15.55$15.73266,100—————
2018-04-12$15.47$15.90$15.36$15.77680,900—————
2018-04-11$15.60$15.79$15.30$15.41211,500—————
2018-04-10$15.38$15.89$15.23$15.75173,200—————
2018-04-09$15.11$15.20$14.83$14.96227,500—————
2018-04-06$15.45$15.62$14.73$14.92195,100—————
2018-04-05$15.12$15.87$14.97$15.61341,500—————
2018-04-04$14.53$14.99$14.22$14.90385,500—————
2018-04-03$14.66$15.08$14.54$14.98546,000—————
2018-04-02$15.15$15.21$14.41$14.57324,500—————
2018-03-29$14.75$15.43$14.75$15.19431,200—————
2018-03-28$15.00$15.00$14.52$14.67322,300—————
2018-03-27$15.63$15.63$14.92$15.04255,300—————
2018-03-26$15.37$15.76$15.07$15.55403,400—————
2018-03-23$16.02$16.02$15.10$15.10654,800—————
2018-03-22$16.78$16.90$15.84$15.84409,000—————
2018-03-21$16.49$17.25$16.39$17.10230,700—————
2018-03-20$16.86$16.86$16.40$16.41171,700—————
2018-03-19$17.07$17.07$16.41$16.75289,400—————
2018-03-16$16.76$17.57$16.58$17.37893,300—————
2018-03-15$16.97$16.99$16.58$16.64186,800—————
2018-03-14$17.39$17.42$16.82$16.88323,500—————
2018-03-13$17.74$17.76$16.95$17.29315,700—————
2018-03-12$17.44$17.64$17.28$17.53338,500—————
2018-03-09$17.51$17.73$17.07$17.41265,500—————
2018-03-08$17.41$17.44$16.79$17.23304,900—————
2018-03-07$17.02$17.45$16.97$17.39249,200—————
2018-03-06$17.00$17.40$16.58$17.21402,200—————
2018-03-05$16.67$17.08$16.52$16.82491,600—————
2018-03-02$16.64$17.13$16.19$16.87409,900—————
2018-03-01$17.00$17.26$16.46$16.85661,800—————
2018-02-28$16.96$16.96$16.34$16.36481,800—————
2018-02-27$17.02$17.25$16.77$16.90426,100—————
2018-02-26$17.04$17.19$16.68$17.03349,600—————
2018-02-23$16.91$17.09$16.53$16.81201,600—————
2018-02-22$17.27$17.30$16.71$16.73237,900—————
2018-02-21$17.37$17.52$16.95$16.96288,300—————
2018-02-20$17.27$17.83$17.21$17.30529,700—————
2018-02-16$16.34$17.88$16.10$17.681,099,500—————
2018-02-15$16.57$16.60$16.12$16.48668,200—————
2018-02-14$15.68$16.61$15.57$16.57260,800—————
2018-02-13$16.19$16.35$15.83$15.89377,400—————
2018-02-12$16.52$16.90$15.84$16.291,132,400—————
2018-02-09$14.72$14.74$13.92$14.59764,900—————
2018-02-08$15.28$15.29$14.42$14.53468,900—————
2018-02-07$15.29$15.69$15.11$15.25332,900—————
2018-02-06$14.51$15.52$14.40$15.40569,800—————
2018-02-05$15.48$15.86$14.68$14.85655,900—————
2018-02-02$16.10$16.34$15.51$15.51517,700—————
2018-02-01$16.15$16.53$16.08$16.32418,200—————
2018-01-31$16.62$16.74$16.03$16.19638,800—————
2018-01-30$16.27$16.66$16.00$16.50766,900—————
2018-01-29$17.04$17.06$16.00$16.371,500,900—————
2018-01-26$16.92$18.11$16.60$17.101,800,200—————
2018-01-25$19.66$19.72$18.53$18.90795,400—————
2018-01-24$19.76$19.79$19.07$19.25786,300—————
2018-01-23$18.50$20.24$17.54$19.731,668,900—————
2018-01-22$18.09$18.47$17.88$18.46262,000—————
2018-01-19$18.10$18.25$17.76$18.11421,100—————
2018-01-18$18.44$18.69$18.12$18.14462,700—————
2018-01-17$17.99$18.68$17.81$18.53588,500—————
2018-01-16$18.53$19.07$17.74$17.82706,800—————
2018-01-12$17.40$18.54$17.40$18.52611,900—————
2018-01-11$17.61$17.98$17.33$17.701,189,600—————
2018-01-10$17.02$17.31$16.80$17.11397,100—————
2018-01-09$17.09$17.09$16.41$16.96600,500—————
2018-01-08$16.70$17.26$16.54$17.22406,000—————
2018-01-05$16.80$16.80$16.17$16.61443,800—————
2018-01-04$16.67$16.86$16.40$16.77407,300—————
2018-01-03$16.26$16.59$16.00$16.53441,200—————
2018-01-02$15.41$16.12$15.30$16.10788,100—————
2017-12-29$14.96$15.38$14.96$15.19499,500—————
2017-12-28$14.89$15.06$14.63$14.88329,800—————
2017-12-27$15.23$15.42$14.77$14.80344,000—————
2017-12-26$14.13$15.24$14.13$15.17418,200—————
2017-12-22$14.24$14.24$13.90$14.14552,500—————
2017-12-21$14.20$14.33$14.11$14.22383,700—————
2017-12-20$14.52$14.72$14.08$14.18382,600—————
2017-12-19$14.10$14.27$14.02$14.12360,200—————
2017-12-18$13.63$14.30$13.63$14.08426,900—————
2017-12-15$13.55$13.56$13.29$13.45768,300—————
2017-12-14$13.56$13.80$13.22$13.37338,400—————
2017-12-13$13.57$13.70$13.30$13.58257,500—————
2017-12-12$13.54$14.02$13.45$13.54260,100—————
2017-12-11$13.62$13.94$13.50$13.51269,400—————
2017-12-08$13.52$13.75$13.25$13.47344,700—————
2017-12-07$13.31$13.40$12.71$13.31601,300—————
2017-12-06$13.97$14.37$12.54$12.831,762,400—————
2017-12-05$15.35$15.35$14.88$14.91225,700—————
2017-12-04$15.26$15.94$15.14$15.41277,900—————
2017-12-01$15.19$15.48$14.73$15.00253,300—————
2017-11-30$15.15$15.39$14.94$15.10307,600—————
2017-11-29$14.75$15.23$14.75$15.02196,000—————
2017-11-28$14.44$14.81$14.32$14.80257,300—————
2017-11-27$14.85$14.85$14.37$14.46172,400—————
2017-11-24$14.73$14.90$14.59$14.81140,700—————
2017-11-22$14.59$14.98$14.55$14.63296,600—————
2017-11-21$14.36$14.70$14.35$14.49302,300—————
2017-11-20$13.73$14.24$13.73$14.19246,700—————
2017-11-17$13.60$13.81$13.42$13.81343,500—————
2017-11-16$13.70$13.97$13.58$13.62237,200—————
2017-11-15$13.39$14.58$13.30$13.63347,200—————
2017-11-14$13.93$13.93$13.37$13.61341,600—————
2017-11-13$14.03$14.58$13.98$14.10298,900—————
2017-11-10$14.22$14.55$13.99$14.10192,200—————
2017-11-09$13.90$14.47$13.90$14.16280,200—————
2017-11-08$14.12$14.38$13.80$14.28314,900—————
2017-11-07$14.60$14.67$14.11$14.23268,500—————
2017-11-06$14.65$14.81$14.41$14.59364,600—————
2017-11-03$14.90$14.97$14.43$14.52409,200—————
2017-11-02$14.49$15.24$14.46$14.85411,600—————
2017-11-01$14.62$15.76$14.26$14.43643,300—————
2017-10-31$14.80$14.94$13.95$14.001,066,600—————
2017-10-30$15.66$15.67$14.64$14.801,074,700—————
2017-10-27$16.07$17.33$15.74$15.75931,900—————
2017-10-26$18.20$18.20$17.43$17.67328,400—————
2017-10-25$18.33$18.33$17.77$17.98314,800—————
2017-10-24$17.60$18.51$17.60$18.45380,300—————
2017-10-23$17.62$17.88$17.54$17.58225,000—————
2017-10-20$17.63$17.88$17.48$17.57370,000—————
2017-10-19$17.42$17.47$16.86$17.38275,000—————
2017-10-18$17.17$17.76$17.17$17.71279,500—————
2017-10-17$17.47$18.00$17.09$17.11490,400—————
2017-10-16$17.75$17.87$17.03$17.23307,200—————
2017-10-13$17.40$17.61$17.16$17.47354,500—————
2017-10-12$16.72$16.95$16.71$16.91231,500—————
2017-10-11$16.75$16.97$16.71$16.75203,900—————
2017-10-10$16.94$17.00$16.63$16.72174,900—————
2017-10-09$17.23$17.35$16.58$16.70203,500—————
2017-10-06$17.12$17.34$16.95$17.23456,100—————
2017-10-05$16.91$17.37$16.91$17.23600,500—————
2017-10-04$16.88$17.24$16.68$16.86416,200—————
2017-10-03$17.18$17.40$16.84$17.03317,600—————
2017-10-02$16.49$17.16$16.42$17.15434,700—————
2017-09-29$15.92$16.56$15.92$16.50507,800—————
2017-09-28$15.64$16.00$15.35$15.96309,700—————
2017-09-27$15.73$15.89$15.51$15.66560,000—————
2017-09-26$15.66$15.89$15.57$15.64323,100—————
2017-09-25$15.52$15.68$15.24$15.67312,100—————
2017-09-22$15.10$15.63$15.10$15.45248,400—————
2017-09-21$15.95$16.14$15.29$15.38351,300—————
2017-09-20$14.87$16.12$14.81$16.07933,900—————
2017-09-19$14.81$14.97$14.53$14.81484,000—————
2017-09-18$14.51$15.10$14.51$14.88601,000—————
2017-09-15$13.76$14.44$13.76$14.441,501,300—————
2017-09-14$14.17$14.17$13.66$13.76458,000—————
2017-09-13$14.11$14.59$14.01$14.29311,200—————
2017-09-12$14.14$14.31$13.90$14.25277,200—————
2017-09-11$14.81$14.81$14.10$14.13407,900—————
2017-09-08$15.02$15.15$14.45$14.69359,700—————
2017-09-07$14.90$15.23$14.75$15.22222,000—————
2017-09-06$15.12$15.37$14.74$14.86277,300—————
2017-09-05$15.28$15.51$14.74$15.03293,900—————
2017-09-01$14.94$15.22$14.66$15.18306,700—————
2017-08-31$14.99$15.12$14.65$14.83295,300—————
2017-08-30$14.59$14.99$14.51$14.83272,900—————
2017-08-29$14.47$14.74$14.26$14.63315,200—————
2017-08-28$14.51$14.76$14.30$14.72468,100—————
2017-08-25$14.47$14.64$14.15$14.43411,100—————
2017-08-24$14.65$14.66$14.30$14.34435,300—————
2017-08-23$14.45$15.30$14.45$14.66603,700—————
2017-08-22$14.57$14.73$14.41$14.60427,100—————
2017-08-21$14.57$14.64$14.27$14.37320,700—————
2017-08-18$14.50$14.75$14.16$14.53612,900—————
2017-08-17$15.18$15.22$14.54$14.57950,400—————
2017-08-16$14.90$15.60$14.85$15.24458,700—————
2017-08-15$15.53$15.58$14.70$14.74420,500—————
2017-08-14$15.50$15.70$15.30$15.57256,200—————
2017-08-11$14.94$16.11$14.94$15.59457,900—————
2017-08-10$15.93$16.45$15.87$15.99267,900—————
2017-08-09$16.08$16.37$15.87$16.01266,400—————
2017-08-08$16.19$16.70$16.02$16.25296,900—————
2017-08-07$16.10$16.64$16.05$16.34326,200—————
2017-08-04$15.50$15.99$15.38$15.90376,400—————
2017-08-03$15.33$15.53$15.27$15.45348,000—————
2017-08-02$15.37$15.74$15.23$15.47515,600—————
2017-08-01$15.48$16.98$15.07$15.40683,900—————
2017-07-31$15.89$16.12$15.74$15.89320,800—————
2017-07-28$16.13$16.13$15.51$15.72288,800—————
2017-07-27$16.37$16.37$15.74$16.14325,300—————
2017-07-26$16.74$16.78$15.86$16.16334,400—————
2017-07-25$16.37$17.23$16.36$16.72419,900—————
2017-07-24$15.88$16.03$15.57$15.92337,400—————
2017-07-21$16.14$16.14$15.53$15.85362,800—————
2017-07-20$16.06$16.33$15.80$16.14371,900—————
2017-07-19$16.00$16.41$15.35$16.18558,000—————
2017-07-18$16.71$16.72$15.94$16.27428,100—————
2017-07-17$16.26$16.91$16.18$16.83372,300—————
2017-07-14$16.34$16.35$15.94$16.16326,500—————
2017-07-13$15.95$16.40$15.72$16.33383,300—————
2017-07-12$15.97$16.22$15.49$15.86470,600—————
2017-07-11$14.59$15.60$14.59$15.53533,400—————
2017-07-10$14.25$14.84$14.11$14.55281,500—————
2017-07-07$14.58$14.59$13.90$14.38399,300—————
2017-07-06$14.93$15.00$14.50$14.58387,200—————
2017-07-05$15.27$15.36$14.85$14.96397,400—————
2017-07-03$15.49$15.69$15.26$15.28136,100—————
2017-06-30$15.35$15.62$15.04$15.37617,200—————
2017-06-29$15.00$15.65$14.92$15.30672,000—————
2017-06-28$13.97$15.12$13.94$14.90680,100—————
2017-06-27$13.74$14.23$13.63$13.72321,700—————
2017-06-26$13.65$13.71$13.22$13.56270,200—————
2017-06-23$13.41$13.70$13.20$13.48495,000—————
2017-06-22$13.00$13.46$12.94$13.33306,100—————
2017-06-21$13.00$13.27$12.78$12.97287,200—————
2017-06-20$12.89$12.94$12.61$12.88230,300—————
2017-06-19$13.08$13.34$12.96$13.03337,200—————
2017-06-16$13.29$13.48$12.87$12.971,120,700—————
2017-06-15$13.07$13.50$12.89$13.39470,700—————
2017-06-14$14.46$14.56$13.14$13.41453,300—————
2017-06-13$14.34$14.80$14.20$14.37316,500—————
2017-06-12$14.14$14.71$14.14$14.18424,600—————
2017-06-09$13.94$14.37$13.83$14.14350,000—————
2017-06-08$12.99$14.12$12.97$13.92358,800—————
2017-06-07$13.34$13.55$12.88$13.08328,100—————
2017-06-06$13.52$13.68$13.00$13.30365,700—————
2017-06-05$13.43$13.93$13.43$13.63404,700—————
2017-06-02$13.41$13.64$13.27$13.47333,800—————
2017-06-01$13.19$13.75$13.05$13.45687,600—————
2017-05-31$13.51$13.51$12.48$13.10543,100—————
2017-05-30$13.56$13.79$13.33$13.49495,200—————
2017-05-26$13.86$13.91$13.41$13.71374,500—————
2017-05-25$14.18$14.37$13.85$13.87368,300—————
2017-05-24$14.47$15.10$14.12$14.18531,700—————
2017-05-23$13.78$14.71$13.52$14.49494,300—————
2017-05-22$14.00$14.20$13.54$13.70264,300—————
2017-05-19$13.41$13.90$13.31$13.76309,800—————
2017-05-18$13.04$13.55$12.78$13.20550,200—————
2017-05-17$14.22$14.22$13.20$13.31417,700—————
2017-05-16$14.25$14.45$13.76$14.22335,500—————
2017-05-15$13.75$14.24$13.55$14.07349,400—————
2017-05-12$13.48$13.73$13.33$13.50418,500—————
2017-05-11$13.73$13.75$13.29$13.57446,300—————
2017-05-10$13.67$13.93$13.48$13.74307,800—————
2017-05-09$13.70$13.81$13.25$13.62589,800—————
2017-05-08$13.76$13.99$13.40$13.50551,900—————
2017-05-05$13.68$14.12$13.50$13.98478,600—————
2017-05-04$14.16$14.20$12.96$13.571,315,000—————
2017-05-03$14.56$14.62$13.95$14.25616,200—————
2017-05-02$14.60$14.98$14.54$14.81725,500—————
2017-05-01$15.15$15.20$14.44$14.661,300,100—————
2017-04-28$15.77$15.77$14.74$15.081,286,000—————
2017-04-27$16.29$16.29$15.33$15.70551,100—————
2017-04-26$15.87$16.49$15.55$16.44499,300—————
2017-04-25$16.13$16.48$15.88$16.09519,400—————
2017-04-24$15.99$16.20$15.68$15.84373,600—————
2017-04-21$15.70$15.90$15.23$15.68410,400—————
2017-04-20$15.52$16.02$15.10$15.70870,200—————
2017-04-19$15.75$15.88$15.07$15.13840,500—————
2017-04-18$15.34$16.07$15.11$15.551,656,200—————
2017-04-17$16.54$16.63$15.23$15.341,985,500—————
2017-04-13$18.20$18.52$17.63$17.71503,500—————
2017-04-12$19.04$19.04$18.11$18.26397,900—————
2017-04-11$19.03$19.84$18.50$19.42691,700—————
2017-04-10$19.75$19.93$18.66$19.07506,600—————
2017-04-07$18.90$19.72$18.77$19.64601,900—————
2017-04-06$19.14$19.25$18.67$19.05367,700—————
2017-04-05$20.11$20.80$18.79$19.00729,400—————
2017-04-04$19.15$20.03$18.85$20.02665,200—————
2017-04-03$19.20$19.37$18.37$18.81745,000—————
2017-03-31$18.03$19.08$17.57$18.91698,800—————
2017-03-30$17.97$18.52$17.82$18.15548,000—————
2017-03-29$17.64$18.06$17.42$17.79405,700—————
2017-03-28$17.64$17.93$17.20$17.66991,100—————
2017-03-27$17.00$17.64$16.69$17.63449,200—————
2017-03-24$18.10$18.42$17.53$17.60422,500—————
2017-03-23$18.04$18.17$17.66$18.00715,000—————
2017-03-22$18.04$18.65$17.71$17.88646,800—————
2017-03-21$19.53$19.84$18.10$18.14440,900—————
2017-03-20$19.24$19.76$18.85$19.64419,100—————
2017-03-17$19.84$19.92$19.34$19.50819,600—————
2017-03-16$20.15$20.37$19.44$19.53358,900—————
2017-03-15$19.31$19.99$18.82$19.76461,200—————
2017-03-14$18.47$18.67$18.08$18.64757,900—————
2017-03-13$18.53$19.48$18.53$19.14380,300—————
2017-03-10$18.69$18.81$18.04$18.53455,300—————
2017-03-09$18.94$19.41$18.23$18.48706,800—————
2017-03-08$20.01$20.12$19.40$19.48456,600—————
2017-03-07$20.82$20.97$19.91$19.96366,700—————
2017-03-06$20.99$21.24$20.16$20.95457,700—————
2017-03-03$21.54$22.00$21.24$21.64359,900—————
2017-03-02$22.46$22.83$21.59$21.70596,700—————
2017-03-01$21.59$23.00$21.58$22.84886,400—————
2017-02-28$20.94$21.69$20.65$20.92626,100—————
2017-02-27$20.14$20.99$19.80$20.86648,600—————
2017-02-24$19.49$20.37$19.49$19.87362,700—————
2017-02-23$21.11$21.75$19.73$20.09858,000—————
2017-02-22$20.60$21.25$20.21$21.12978,000—————
2017-02-21$20.80$22.08$20.39$20.951,399,600—————
2017-02-17$19.37$20.15$18.50$19.882,415,300—————
2017-02-16$17.52$17.76$17.16$17.72557,800—————
2017-02-15$16.74$17.49$16.74$17.46726,900—————
2017-02-14$16.95$16.96$16.37$16.88357,800—————
2017-02-13$16.93$17.49$16.82$17.05441,600—————
2017-02-10$17.07$17.14$16.67$16.73309,000—————
2017-02-09$16.94$17.20$16.57$16.85394,800—————
2017-02-08$16.69$16.83$16.31$16.82468,700—————
2017-02-07$16.81$17.30$16.67$16.85882,600—————
2017-02-06$17.02$17.02$16.65$16.87438,800—————
2017-02-03$16.45$17.11$16.03$17.02499,400—————
2017-02-02$16.60$16.79$16.34$16.43405,300—————
2017-02-01$17.00$17.47$16.23$16.49820,300—————
2017-01-31$16.18$16.91$15.94$16.861,152,600—————
2017-01-30$16.16$16.53$15.91$16.15796,300—————
2017-01-27$16.14$16.50$15.85$16.43601,400—————
2017-01-26$15.25$16.57$15.25$16.191,326,800—————
2017-01-25$15.50$15.69$15.05$15.43372,900—————
2017-01-24$15.18$15.82$15.18$15.53837,500—————
2017-01-23$14.97$15.13$14.57$14.93554,300—————
2017-01-20$14.53$14.97$14.43$14.96782,200—————
2017-01-19$15.03$15.06$14.26$14.43310,900—————
2017-01-18$14.44$15.39$14.26$15.08527,800—————
2017-01-17$15.19$15.19$14.44$14.64453,300—————
2017-01-13$15.40$15.79$15.01$15.08465,500—————
2017-01-12$16.72$16.72$15.31$15.46634,200—————
2017-01-11$16.45$16.83$16.08$16.67555,400—————
2017-01-10$15.94$16.53$15.66$16.37775,400—————
2017-01-09$15.61$15.91$15.25$15.53924,500—————
2017-01-06$16.14$16.20$15.45$15.63382,400—————
2017-01-05$16.68$16.83$16.05$16.16307,200—————
2017-01-04$16.12$16.66$15.76$16.61513,700—————
2017-01-03$15.87$16.25$15.45$15.96422,000—————
2016-12-30$15.85$16.00$15.35$15.48456,300—————
2016-12-29$16.13$16.26$15.47$15.77336,900—————
2016-12-28$16.65$16.81$15.80$16.04300,500—————
2016-12-27$16.14$16.77$16.09$16.47302,500—————
2016-12-23$16.24$16.38$15.86$16.02270,100—————
2016-12-22$16.84$17.14$16.25$16.28289,800—————
2016-12-21$17.27$17.27$16.81$16.96339,100—————
2016-12-20$16.64$17.30$16.64$17.22297,100—————
2016-12-19$16.48$16.93$16.37$16.58470,600—————
2016-12-16$17.06$17.61$16.34$16.622,226,700—————
2016-12-15$16.06$16.99$15.90$16.91847,800—————
2016-12-14$16.75$17.41$16.43$16.46529,400—————
2016-12-13$17.60$17.93$16.34$16.89693,700—————
2016-12-12$17.98$18.54$17.38$17.56715,800—————
2016-12-09$18.21$18.21$17.53$17.89560,000—————
2016-12-08$18.32$18.63$17.41$18.08584,300—————
2016-12-07$17.47$18.20$17.25$17.96601,500—————
2016-12-06$17.02$17.40$16.66$17.28406,500—————
2016-12-05$17.00$17.40$16.85$17.16462,400—————
2016-12-02$16.37$16.90$16.21$16.88427,400—————
2016-12-01$16.24$16.59$15.89$16.56590,300—————
2016-11-30$15.10$16.07$15.10$15.80681,700—————
2016-11-29$14.32$15.11$14.04$14.79774,200—————
2016-11-28$15.70$15.78$15.03$15.09532,900—————
2016-11-25$15.58$15.90$15.35$15.67325,400—————
2016-11-23$15.17$15.74$15.00$15.56777,800—————
2016-11-22$14.24$15.10$14.19$15.08745,200—————
2016-11-21$13.89$14.04$13.69$14.03391,300—————
2016-11-18$13.55$14.02$13.55$13.60602,500—————
2016-11-17$13.81$14.05$13.42$13.53562,400—————
2016-11-16$13.48$13.98$13.47$13.811,384,500—————
2016-11-15$13.54$13.95$13.27$13.64572,600—————
2016-11-14$12.71$13.82$12.71$13.561,104,500—————
2016-11-11$12.36$12.74$12.30$12.651,134,600—————
2016-11-10$12.20$12.95$12.14$12.431,240,300—————
2016-11-09$11.31$12.42$11.31$11.89726,000—————
2016-11-08$10.43$11.29$10.31$11.18486,500—————
2016-11-07$10.50$10.76$10.35$10.52747,500—————
2016-11-04$9.65$10.36$9.53$10.24391,000—————
2016-11-03$9.63$9.78$9.48$9.65251,700—————
2016-11-02$9.50$9.80$9.39$9.52426,600—————
2016-11-01$10.39$10.39$9.50$9.71698,100—————
2016-10-31$10.15$10.39$9.99$10.25398,800—————
2016-10-28$9.83$10.69$9.82$10.10354,200—————
2016-10-27$10.56$10.60$10.09$10.16383,400—————
2016-10-26$10.55$10.89$10.49$10.54389,100—————
2016-10-25$11.06$11.60$10.82$10.83371,600—————
2016-10-24$11.26$11.40$10.95$11.04321,900—————
2016-10-21$11.00$11.34$10.80$11.10345,400—————
2016-10-20$10.88$11.43$10.51$11.151,351,700—————
2016-10-19$10.24$11.18$10.18$11.14787,000—————
2016-10-18$10.50$10.52$10.05$10.20417,900—————
2016-10-17$10.00$10.39$10.00$10.21309,200—————
2016-10-14$9.91$10.37$9.86$9.98234,900—————
2016-10-13$9.90$10.34$9.72$9.87267,000—————
2016-10-12$10.22$10.38$10.07$10.15252,800—————
2016-10-11$10.55$10.62$9.94$10.26386,600—————
2016-10-10$10.51$10.80$10.38$10.65354,300—————
2016-10-07$10.34$10.63$10.08$10.31261,900—————
2016-10-06$10.25$10.45$10.16$10.22200,400—————
2016-10-05$10.22$10.55$10.12$10.35924,300—————
2016-10-04$10.21$10.29$9.88$10.01298,600—————
2016-10-03$10.45$10.46$10.02$10.19343,800—————
2016-09-30$10.53$10.64$10.14$10.45640,900—————
2016-09-29$10.13$10.68$10.08$10.34584,400—————
2016-09-28$9.53$10.18$9.43$10.17632,300—————
2016-09-27$9.53$9.77$9.30$9.40310,600—————
2016-09-26$9.56$9.76$9.49$9.65334,400—————
2016-09-23$9.55$9.83$9.44$9.59420,800—————
2016-09-22$9.32$9.58$9.28$9.55402,000—————
2016-09-21$8.65$9.11$8.65$9.09545,000—————
2016-09-20$8.69$8.82$8.47$8.48332,300—————
2016-09-19$8.76$9.03$8.55$8.65424,800—————
2016-09-16$8.50$8.82$8.36$8.57726,500—————
2016-09-15$8.60$8.76$8.50$8.56559,300—————
2016-09-14$8.85$9.03$8.58$8.66659,700—————
2016-09-13$9.27$9.41$8.60$8.881,053,700—————
2016-09-12$9.22$9.60$9.05$9.54551,900—————
2016-09-09$9.69$9.72$9.38$9.47570,400—————
2016-09-08$9.92$10.06$9.83$9.93370,400—————
2016-09-07$9.97$10.13$9.81$9.91338,100—————
2016-09-06$9.86$10.09$9.72$10.04335,500—————
2016-09-02$9.90$10.00$9.71$9.80325,200—————
2016-09-01$9.80$9.90$9.51$9.69414,800—————
2016-08-31$9.87$9.98$9.67$9.85455,400—————
2016-08-30$10.29$10.31$9.92$10.05364,600—————
2016-08-29$9.80$10.45$9.75$10.31622,100—————
2016-08-26$10.13$10.27$9.64$9.84559,500—————
2016-08-25$9.85$10.11$9.80$10.00587,500—————
2016-08-24$9.94$10.22$9.82$9.90488,100—————
2016-08-23$10.09$10.24$9.93$10.05369,400—————
2016-08-22$9.63$10.02$9.53$10.00401,200—————
2016-08-19$9.88$9.89$9.52$9.80583,600—————
2016-08-18$9.97$10.16$9.87$9.99367,300—————
2016-08-17$9.73$9.93$9.64$9.88382,000—————
2016-08-16$9.83$9.95$9.68$9.77388,400—————
2016-08-15$9.54$9.89$9.50$9.80475,000—————
2016-08-12$9.56$9.65$9.22$9.38499,800—————
2016-08-11$9.29$9.87$9.13$9.521,243,000—————
2016-08-10$8.91$9.08$8.63$8.73464,000—————
2016-08-09$9.21$9.32$8.72$8.80384,300—————
2016-08-08$9.31$9.39$9.15$9.22439,000—————
2016-08-05$8.86$9.20$8.78$9.14515,600—————
2016-08-04$9.26$9.37$8.77$8.80553,000—————
2016-08-03$8.64$9.43$8.53$9.26870,300—————
2016-08-02$9.05$9.32$8.45$8.611,264,100—————
2016-08-01$10.05$10.05$9.00$9.02942,500—————
2016-07-29$9.85$10.31$9.37$10.021,000,200—————
2016-07-28$11.39$11.39$9.83$9.921,569,000—————
2016-07-27$11.84$12.28$11.51$11.891,346,200—————
2016-07-26$11.03$11.73$10.96$11.67689,400—————
2016-07-25$11.17$11.40$10.93$11.00407,800—————
2016-07-22$11.26$11.32$10.84$11.30389,400—————
2016-07-21$11.41$11.65$11.24$11.31508,000—————
2016-07-20$11.21$11.45$10.82$11.32479,600—————
2016-07-19$11.72$11.75$11.25$11.47625,300—————
2016-07-18$11.56$11.95$11.40$11.90537,300—————
2016-07-15$11.59$11.81$11.45$11.67695,500—————
2016-07-14$11.35$11.73$11.22$11.57752,100—————
2016-07-13$11.15$11.26$10.81$11.21625,500—————
2016-07-12$10.95$11.26$10.72$11.05685,900—————
2016-07-11$10.51$10.63$10.25$10.54572,200—————
2016-07-08$10.03$10.42$9.84$10.35465,600—————
2016-07-07$9.81$10.07$9.58$9.75416,800—————
2016-07-06$9.45$9.76$9.42$9.71601,100—————
2016-07-05$10.15$10.21$9.40$9.56446,700—————
2016-07-01$9.60$10.40$9.60$10.36487,200—————
2016-06-30$9.28$9.70$9.09$9.62725,700—————
2016-06-29$9.23$9.40$8.95$9.13433,000—————
2016-06-28$8.92$8.98$8.66$8.92390,400—————
2016-06-27$9.24$9.43$8.42$8.48838,200—————
2016-06-24$9.10$9.52$9.01$9.471,277,400—————
2016-06-23$9.76$9.94$9.34$9.94755,400—————
2016-06-22$10.57$10.64$9.31$9.481,105,700—————
2016-06-21$10.10$10.54$9.96$10.49796,400—————
2016-06-20$10.25$10.41$10.13$10.261,194,900—————
2016-06-17$9.77$10.32$9.53$9.86844,700—————
2016-06-16$9.46$9.69$9.24$9.65774,700—————
2016-06-15$9.51$9.88$9.39$9.64694,200—————
2016-06-14$9.39$9.63$9.05$9.35559,100—————
2016-06-13$9.63$9.86$9.43$9.48574,000—————
2016-06-10$9.80$9.94$9.59$9.63763,500—————
2016-06-09$10.44$10.44$9.84$10.08771,100—————
2016-06-08$9.90$10.77$9.84$10.471,230,000—————
2016-06-07$9.45$10.05$9.45$9.711,723,500—————
2016-06-06$9.61$9.70$9.47$9.501,579,500—————
2016-06-03$9.64$9.70$9.10$9.461,083,100—————
2016-06-02$9.30$9.60$9.16$9.461,155,500—————
2016-06-01$8.92$9.46$8.85$9.441,987,500—————
2016-05-31$9.16$9.18$8.73$8.961,399,500—————
2016-05-27$9.01$9.19$8.91$9.07867,900—————
2016-05-26$9.38$9.38$8.96$9.071,393,500—————
2016-05-25$8.80$9.19$8.68$9.084,226,600—————
2016-05-24$10.54$10.82$10.22$10.48470,900—————
2016-05-23$10.17$10.56$10.17$10.42327,700—————
2016-05-20$10.29$10.49$10.04$10.35307,600—————
2016-05-19$10.00$10.37$9.69$10.21521,100—————
2016-05-18$10.34$10.81$10.13$10.18468,000—————
2016-05-17$10.79$11.03$10.47$10.62586,900—————
2016-05-16$10.67$11.03$10.55$10.71990,500—————
2016-05-13$10.87$11.05$10.21$10.26442,500—————
2016-05-12$10.82$11.12$10.45$10.97601,400—————
2016-05-11$11.27$11.47$10.72$10.83417,900—————
2016-05-10$10.75$11.37$10.56$11.24612,300—————
2016-05-09$12.20$12.20$10.40$10.54909,700—————
2016-05-06$11.71$12.81$11.71$12.50422,900—————
2016-05-05$12.48$12.60$11.74$11.95762,700—————
2016-05-04$11.96$12.69$11.95$12.21627,500—————
2016-05-03$13.00$13.24$11.95$12.13843,600—————
2016-05-02$12.90$13.56$12.30$13.391,177,600—————
2016-04-29$12.87$14.31$12.33$12.741,276,100—————
2016-04-28$13.13$13.27$12.11$12.78960,500—————
2016-04-27$12.42$13.01$12.17$12.92782,500—————
2016-04-26$11.86$12.60$11.52$12.43508,100—————
2016-04-25$12.45$12.45$11.31$11.71755,300—————
2016-04-22$12.59$13.18$12.47$12.63574,500—————
2016-04-21$13.13$13.38$12.39$12.48610,600—————
2016-04-20$12.69$13.62$12.67$12.891,098,200—————
2016-04-19$10.91$12.88$10.85$12.661,332,200—————
2016-04-18$10.80$10.85$10.27$10.72803,700—————
2016-04-15$10.29$11.29$10.27$11.06518,100—————
2016-04-14$10.82$10.92$10.11$10.39509,300—————
2016-04-13$10.08$10.99$10.08$10.77699,200—————
2016-04-12$9.74$10.31$9.74$10.02605,700—————
2016-04-11$9.86$9.98$9.40$9.68586,300—————
2016-04-08$8.96$10.00$8.75$9.65809,800—————
2016-04-07$8.86$9.05$8.58$8.73927,200—————
2016-04-06$9.05$9.20$8.73$8.94434,300—————
2016-04-05$8.68$9.24$8.68$9.03463,900—————
2016-04-04$9.24$9.46$8.73$8.77465,000—————
2016-04-01$8.75$9.25$8.55$9.21465,800—————
2016-03-31$8.75$9.41$8.75$9.10688,900—————
2016-03-30$9.38$9.43$8.67$8.89606,300—————
2016-03-29$8.28$9.07$8.18$8.98472,300—————
2016-03-28$9.07$9.16$8.31$8.52514,200—————
2016-03-24$8.10$9.22$8.03$9.04552,500—————
2016-03-23$8.78$9.05$8.27$8.31462,000—————
2016-03-22$9.14$9.26$8.90$8.91422,400—————
2016-03-21$8.95$9.36$8.82$9.23660,700—————
2016-03-18$9.28$9.87$9.09$9.195,213,100—————
2016-03-17$8.44$9.28$8.04$9.06898,000—————
2016-03-16$7.91$8.39$7.45$8.31652,000—————
2016-03-15$8.17$8.19$7.68$7.75534,300—————
2016-03-14$8.27$8.72$7.87$8.45612,800—————
2016-03-11$8.26$8.68$7.94$8.46515,500—————
2016-03-10$8.45$8.70$7.79$8.10730,000—————
2016-03-09$8.50$8.79$8.10$8.42815,600—————
2016-03-08$9.69$9.82$8.13$8.26978,000—————
2016-03-07$9.67$10.07$9.41$10.05759,000—————
2016-03-04$9.14$10.29$9.07$9.481,222,600—————
2016-03-03$8.97$9.22$8.28$8.941,177,800—————
2016-03-02$7.90$9.22$7.82$8.921,071,100—————
2016-03-01$7.95$8.08$7.48$7.78557,200—————
2016-02-29$7.02$7.80$7.02$7.73727,600—————
2016-02-26$6.89$7.32$6.70$6.89629,400—————
2016-02-25$6.98$7.03$6.53$6.75491,400—————
2016-02-24$6.79$7.02$6.41$6.99651,500—————
2016-02-23$7.48$7.65$6.89$6.92573,600—————
2016-02-22$7.39$7.79$7.34$7.63443,300—————
2016-02-19$7.50$7.59$7.16$7.31500,000—————
2016-02-18$7.83$7.89$7.30$7.61541,800—————
2016-02-17$7.46$8.31$7.37$7.85650,700—————
2016-02-16$7.72$7.88$7.12$7.30455,700—————
2016-02-12$7.16$7.68$7.01$7.56707,800—————
2016-02-11$6.78$7.08$6.57$6.95557,600—————
2016-02-10$7.32$7.52$6.92$7.00732,500—————
2016-02-09$7.01$7.55$6.87$7.32756,700—————
2016-02-08$7.62$7.75$7.01$7.20621,600—————
2016-02-05$7.80$8.30$7.70$7.76520,900—————
2016-02-04$7.44$8.63$7.44$7.90820,600—————
2016-02-03$7.80$7.86$7.02$7.48920,000—————
2016-02-02$7.15$7.99$6.87$7.812,066,800—————
2016-02-01$8.45$8.70$6.41$7.363,940,500—————
2016-01-29$5.22$9.39$5.18$9.017,944,800—————
2016-01-28$5.22$5.26$4.87$5.15620,200—————
2016-01-27$4.87$5.16$4.87$4.98727,900—————
2016-01-26$4.67$5.17$4.61$5.02913,100—————
2016-01-25$4.69$4.98$4.59$4.60673,800—————
2016-01-22$4.71$4.95$4.55$4.791,339,400—————
2016-01-21$5.05$5.19$4.47$4.591,436,200—————
2016-01-20$4.24$4.98$4.06$4.981,758,500—————
2016-01-19$4.15$5.65$3.90$4.562,697,700—————
2016-01-15$4.04$4.07$3.69$4.001,144,700—————
2016-01-14$4.25$4.38$3.99$4.351,233,100—————
2016-01-13$4.39$4.39$3.91$4.031,716,400—————
2016-01-12$4.35$4.70$4.12$4.392,461,500—————
2016-01-11$6.78$6.87$3.89$3.993,478,100—————
2016-01-08$7.25$7.46$6.60$6.78725,000—————
2016-01-07$7.59$7.60$6.91$7.11793,700—————
2016-01-06$8.07$8.11$7.84$7.85418,500—————
2016-01-05$8.20$8.32$7.88$8.31416,100—————
2016-01-04$8.26$8.31$7.86$8.16498,200—————
2015-12-31$8.38$8.64$8.31$8.38376,800—————
2015-12-30$8.38$8.63$8.29$8.46318,000—————
2015-12-29$8.65$8.78$8.23$8.54319,900—————
2015-12-28$8.89$9.09$8.51$8.60451,300—————
2015-12-24$9.10$9.77$8.95$9.20360,400—————
2015-12-23$8.98$9.41$8.54$9.08750,500—————
2015-12-22$7.43$8.73$7.36$8.611,060,100—————
2015-12-21$7.41$7.53$7.17$7.411,274,400—————
2015-12-18$7.19$7.47$7.17$7.282,606,100—————
2015-12-17$7.40$7.45$7.15$7.171,000,200—————
2015-12-16$7.74$7.76$7.34$7.45855,700—————
2015-12-15$8.00$8.17$7.69$7.71508,300—————
2015-12-14$7.77$8.19$7.75$7.82681,700—————
2015-12-11$8.44$8.60$7.89$7.89772,700—————
2015-12-10$8.45$8.91$8.45$8.76725,300—————
2015-12-09$8.66$9.01$8.43$8.50529,200—————
2015-12-08$8.74$8.85$8.50$8.59305,000—————
2015-12-07$9.43$9.53$8.78$8.95487,100—————
2015-12-04$9.58$9.73$9.30$9.62436,600—————
2015-12-03$9.75$10.03$9.50$9.59487,000—————
2015-12-02$10.04$10.09$9.57$9.65410,000—————
2015-12-01$10.22$10.39$10.04$10.12273,100—————
2015-11-30$10.50$10.88$10.08$10.21495,600—————
2015-11-27$10.23$10.74$10.23$10.39161,400—————
2015-11-25$10.15$10.52$10.06$10.31417,100—————
2015-11-24$9.46$10.18$9.30$10.15533,100—————
2015-11-23$9.47$10.06$9.41$9.47487,300—————
2015-11-20$10.17$10.19$9.40$9.44912,900—————
2015-11-19$10.34$10.72$10.03$10.11476,500—————
2015-11-18$10.30$10.51$10.03$10.331,503,400—————
2015-11-17$10.61$10.85$10.00$10.14703,000—————
2015-11-16$10.94$11.14$10.42$10.62566,400—————
2015-11-13$10.54$11.69$10.47$11.03510,700—————
2015-11-12$11.25$11.25$10.37$10.52518,900—————
2015-11-11$11.13$11.50$10.75$11.44469,500—————
2015-11-10$11.72$11.83$11.01$11.06417,500—————
2015-11-09$12.31$12.65$11.64$11.81357,300—————
2015-11-06$11.87$12.50$11.76$12.35612,700—————
2015-11-05$12.62$12.72$11.89$11.98382,000—————
2015-11-04$12.48$12.94$12.27$12.67535,700—————
2015-11-03$12.31$12.86$12.30$12.521,031,500—————
2015-11-02$10.60$12.64$10.54$12.371,247,800—————
2015-10-30$10.93$11.31$9.94$10.641,176,000—————
2015-10-29$10.89$11.27$10.62$10.70743,200—————
2015-10-28$10.96$11.43$10.71$10.95808,100—————
2015-10-27$11.78$11.78$10.86$10.93772,600—————
2015-10-26$12.50$12.56$11.82$11.94342,500—————
2015-10-23$12.70$12.82$12.44$12.50349,000—————
2015-10-22$12.40$13.06$12.12$12.64348,200—————
2015-10-21$12.81$12.85$12.13$12.36295,500—————
2015-10-20$13.15$13.29$12.74$12.89302,300—————
2015-10-19$13.87$13.88$12.92$13.15512,400—————
2015-10-16$14.55$14.63$13.61$14.06209,400—————
2015-10-15$14.25$14.56$13.64$14.51450,400—————
2015-10-14$13.78$14.36$13.60$14.23571,900—————
2015-10-13$13.46$14.04$13.38$13.73430,700—————
2015-10-12$14.66$14.66$13.20$13.76425,000—————
2015-10-09$14.42$15.25$14.42$14.59650,600—————
2015-10-08$13.93$14.74$13.90$14.26825,400—————
2015-10-07$14.15$15.00$13.10$13.881,078,300—————
2015-10-06$12.50$14.12$12.49$14.01828,100—————
2015-10-05$11.28$12.71$11.27$12.66675,700—————
2015-10-02$10.44$11.22$10.27$11.16764,200—————
2015-10-01$10.22$10.55$10.14$10.54649,100—————
2015-09-30$10.15$10.28$9.95$10.12915,300—————
2015-09-29$10.48$10.57$9.95$10.00558,600—————
2015-09-28$10.81$10.81$10.44$10.47551,200—————
2015-09-25$11.19$11.45$10.55$10.81518,700—————
2015-09-24$10.87$11.21$10.52$11.19582,900—————
2015-09-23$11.50$12.41$10.89$10.90700,300—————
2015-09-22$12.08$12.31$11.38$11.50716,900—————
2015-09-21$13.06$13.06$12.22$12.27401,700—————
2015-09-18$13.04$13.09$12.23$12.781,486,700—————
2015-09-17$12.63$13.49$12.52$13.27639,000—————
2015-09-16$12.12$12.81$11.92$12.78928,700—————
2015-09-15$12.60$13.09$12.11$12.201,082,100—————
2015-09-14$14.52$14.58$12.31$12.552,909,900—————
2015-09-11$15.89$16.05$15.41$15.60212,600—————
2015-09-10$16.13$16.23$15.88$16.01229,800—————
2015-09-09$16.93$17.18$15.94$16.12245,000—————
2015-09-08$17.23$17.39$16.70$16.79257,200—————
2015-09-04$17.12$17.35$16.41$16.82286,100—————
2015-09-03$18.09$18.28$17.28$17.40249,000—————
2015-09-02$18.01$18.20$17.57$18.02370,100—————
2015-09-01$17.39$18.05$17.39$17.71485,600—————
2015-08-31$17.72$18.23$17.36$17.87360,500—————
2015-08-28$16.94$18.03$16.84$17.98486,300—————
2015-08-27$16.00$17.33$15.84$17.25468,800—————
2015-08-26$15.41$16.11$15.16$15.57424,600—————
2015-08-25$16.90$16.90$14.95$14.97643,300———$0.14—
2015-08-24$16.00$17.51$16.00$16.41503,600—————
2015-08-21$17.18$17.76$17.07$17.12462,900—————
2015-08-20$17.79$18.06$17.29$17.30290,700—————
2015-08-19$18.09$18.26$17.40$17.82369,100—————
2015-08-18$18.45$18.58$18.00$18.33375,500—————
2015-08-17$18.63$18.74$18.02$18.62268,200—————
2015-08-14$17.80$19.08$17.80$18.84322,800—————
2015-08-13$18.85$18.90$17.68$17.82257,300—————
2015-08-12$19.03$19.29$18.58$18.85263,000—————
2015-08-11$19.21$19.27$18.26$19.02443,100—————
2015-08-10$18.73$19.78$18.27$19.71510,900—————
2015-08-07$19.61$19.89$18.46$18.54533,700—————
2015-08-06$17.50$20.06$17.30$19.801,051,000—————
2015-08-05$18.34$18.88$17.51$17.56598,700—————
2015-08-04$18.82$19.17$18.07$18.28617,300—————
2015-08-03$18.51$19.13$18.08$18.811,319,800—————
2015-07-31$19.59$20.29$17.93$18.635,539,200—————
2015-07-30$19.95$20.62$19.59$19.76710,400—————
2015-07-29$19.95$20.10$19.56$19.921,057,800—————
2015-07-28$19.63$20.45$19.33$19.89522,800—————
2015-07-27$19.78$20.18$19.36$19.42431,300—————
2015-07-24$20.60$20.65$19.78$19.86877,300—————
2015-07-23$20.70$21.11$20.50$20.66313,300—————
2015-07-22$21.05$21.07$20.50$20.69334,700—————
2015-07-21$21.79$22.15$20.99$21.11473,600—————
2015-07-20$23.40$23.40$21.82$21.87588,800—————
2015-07-17$23.55$23.56$23.17$23.50455,900—————
2015-07-16$23.37$23.78$23.37$23.51417,400—————
2015-07-15$23.46$23.74$23.16$23.27555,400—————
2015-07-14$23.89$23.96$23.55$23.57478,300—————
2015-07-13$23.97$24.01$23.37$23.96486,400—————
2015-07-10$24.38$24.54$23.59$23.75309,700—————
2015-07-09$24.87$24.95$24.01$24.03252,900—————
2015-07-08$25.11$25.30$23.72$24.20616,200—————
2015-07-07$25.16$25.47$24.14$25.39707,600—————
2015-07-06$25.89$26.04$24.82$25.25859,700—————
2015-07-02$26.80$27.43$25.88$26.17323,800—————
2015-07-01$27.13$27.13$26.40$26.89484,400—————
2015-06-30$28.12$28.12$26.75$26.99660,600—————
2015-06-29$28.27$28.41$27.44$27.86474,100—————
2015-06-26$29.63$29.63$28.18$28.673,005,700—————
2015-06-25$29.93$30.10$29.01$29.56373,900—————
2015-06-24$29.18$30.09$29.18$29.82504,000—————
2015-06-23$29.13$29.61$28.39$29.31487,900—————
2015-06-22$28.97$29.16$28.28$29.03522,700—————
2015-06-19$29.24$29.24$28.51$28.65845,600—————
2015-06-18$29.38$29.67$28.84$29.21304,600—————
2015-06-17$29.02$29.48$28.87$29.37198,700—————
2015-06-16$28.99$29.27$28.68$28.98322,400—————
2015-06-15$29.61$29.61$28.53$29.01288,600—————
2015-06-12$30.69$30.69$29.31$29.89269,800—————
2015-06-11$31.16$31.35$29.85$30.68650,800—————
2015-06-10$30.71$31.55$30.47$31.23317,200—————
2015-06-09$30.80$31.46$30.43$30.43253,300—————
2015-06-08$31.08$31.31$30.03$30.81264,200—————
2015-06-05$31.29$31.56$30.87$31.16189,400—————
2015-06-04$31.41$31.66$30.97$31.26156,500—————
2015-06-03$31.44$31.90$31.23$31.67213,900—————
2015-06-02$30.16$31.49$30.16$31.28242,100—————
2015-06-01$29.79$30.26$29.49$30.19266,100—————
2015-05-29$29.99$30.24$29.51$29.75267,800—————
2015-05-28$30.23$30.37$29.51$30.09198,400—————
2015-05-27$30.31$30.69$29.59$30.24202,100—————
2015-05-26$31.14$31.38$29.88$30.33234,400—————
2015-05-22$31.61$31.87$30.65$31.36222,000—————
2015-05-21$31.34$31.96$31.10$31.70223,300—————
2015-05-20$32.07$32.29$30.97$31.45163,300—————
2015-05-19$32.17$32.17$31.04$32.09219,500———$0.14—
2015-05-18$32.33$32.44$31.52$31.85206,700—————
2015-05-15$32.81$32.81$31.88$32.40212,800—————
2015-05-14$32.52$32.93$32.37$32.87168,400—————
2015-05-13$32.08$32.79$31.78$32.31211,300—————
2015-05-12$31.61$32.22$31.25$31.93300,700—————
2015-05-11$31.38$31.97$31.01$31.70251,500—————
2015-05-08$32.32$32.36$31.29$31.32186,100—————
2015-05-07$31.69$31.97$31.13$31.89298,300—————
2015-05-06$32.29$33.21$31.64$31.89258,300—————
2015-05-05$32.85$33.41$31.94$32.31340,100—————
2015-05-04$31.25$32.83$31.15$32.77569,600—————
2015-05-01$28.99$31.50$28.66$31.221,070,400—————
2015-04-30$28.80$29.91$28.80$29.19352,600—————
2015-04-29$29.22$29.45$28.65$29.27441,100—————
2015-04-28$26.48$29.59$26.48$29.55642,900—————
2015-04-27$27.20$27.49$26.16$26.71347,900—————
2015-04-24$27.34$27.57$26.98$27.10168,700—————
2015-04-23$27.09$27.56$26.97$27.35360,700—————
2015-04-22$27.20$27.25$26.65$27.12226,800—————
2015-04-21$27.17$27.24$26.77$27.19331,400—————
2015-04-20$27.17$27.64$26.87$26.96580,900—————
2015-04-17$27.25$27.34$26.65$27.08601,000—————
2015-04-16$27.69$27.80$27.23$27.47392,800—————
2015-04-15$27.12$27.79$26.93$27.65635,700—————
2015-04-14$26.95$27.44$26.73$27.02279,100—————
2015-04-13$26.90$26.94$25.93$26.79243,700—————
2015-04-10$26.83$27.09$26.56$26.96157,700—————
2015-04-09$26.69$26.84$26.07$26.81152,000—————
2015-04-08$27.05$27.17$25.84$26.61437,700—————
2015-04-07$26.76$27.08$26.53$26.88333,000—————
2015-04-06$26.64$26.93$26.22$26.76503,100—————
2015-04-02$25.76$26.75$25.73$26.70188,500—————
2015-04-01$26.28$26.92$25.59$25.91383,800—————
2015-03-31$27.07$27.14$26.02$26.47384,400—————
2015-03-30$26.20$27.22$26.11$27.14231,700—————
2015-03-27$25.81$26.01$25.51$26.00332,000—————
2015-03-26$26.59$26.74$25.72$25.90276,600—————
2015-03-25$27.30$27.47$26.41$26.58367,600—————
2015-03-24$27.64$27.81$26.90$27.14282,100—————
2015-03-23$27.03$27.88$26.89$27.64353,800—————
2015-03-20$26.86$27.47$26.54$27.43728,100—————
2015-03-19$27.18$27.18$26.28$26.69288,800—————
2015-03-18$25.74$27.25$25.74$27.21274,300—————
2015-03-17$25.43$26.03$25.13$25.91337,600—————
2015-03-16$26.13$26.18$25.50$25.64461,300—————
2015-03-13$26.67$26.84$25.84$26.05344,400—————
2015-03-12$26.88$27.18$26.49$26.79186,400—————
2015-03-11$26.10$26.74$25.84$26.62256,300—————
2015-03-10$26.72$27.02$26.13$26.14230,600—————
2015-03-09$27.67$28.27$27.14$27.20346,400—————
2015-03-06$28.35$28.73$27.55$27.68299,000—————
2015-03-05$28.49$28.82$28.09$28.51152,800—————
2015-03-04$29.00$29.06$28.25$28.56296,500—————
2015-03-03$29.52$29.94$29.00$29.04246,800—————
2015-03-02$29.94$29.94$29.08$29.76329,100—————
2015-02-27$30.09$30.43$29.75$30.06253,100—————
2015-02-26$29.50$30.11$29.42$30.09247,200—————
2015-02-25$30.09$30.13$29.43$29.48181,900—————
2015-02-24$29.26$30.02$29.26$29.91340,000—————
2015-02-23$30.17$30.40$28.57$29.19414,200—————
2015-02-20$30.56$30.92$29.85$30.43354,900—————
2015-02-19$29.33$30.54$29.10$30.47485,100—————
2015-02-18$30.57$31.07$29.57$29.77344,100—————
2015-02-17$31.00$31.26$30.46$30.99396,000—————
2015-02-13$30.83$31.43$30.33$31.07450,400—————
2015-02-12$30.35$31.01$30.00$30.52431,500—————
2015-02-11$29.49$30.19$29.06$29.76525,800———$0.14—
2015-02-10$30.36$30.36$29.43$29.90407,600—————
2015-02-09$29.18$30.76$29.15$30.36621,100—————
2015-02-06$28.24$29.15$27.97$29.13781,900—————
2015-02-05$27.48$28.85$27.38$28.27883,900—————
2015-02-04$26.60$27.46$26.55$27.03484,100—————
2015-02-03$27.86$28.07$26.83$26.89607,300—————
2015-02-02$27.07$27.65$26.84$27.38677,900—————
2015-01-30$28.37$28.37$26.02$27.001,535,200—————
2015-01-29$29.00$29.20$27.89$27.95817,400—————
2015-01-28$30.15$30.26$29.12$29.16813,500—————
2015-01-27$30.02$30.21$29.59$29.83619,500—————
2015-01-26$29.42$30.53$29.05$30.39325,000—————
2015-01-23$30.66$30.66$29.38$29.52488,300—————
2015-01-22$30.60$31.15$30.20$30.85452,800—————
2015-01-21$30.21$30.87$29.92$30.38341,200—————
2015-01-20$30.14$30.55$29.62$30.50501,200—————
2015-01-16$29.50$30.18$29.16$30.13563,800—————
2015-01-15$30.84$30.91$29.52$29.64599,800—————
2015-01-14$30.77$31.06$29.62$30.39706,400—————
2015-01-13$33.22$33.69$31.35$31.541,042,200—————
2015-01-12$34.93$34.93$31.51$33.011,114,900—————
2015-01-09$36.53$36.53$34.42$35.03767,700—————
2015-01-08$36.95$37.42$35.72$36.55831,100—————
2015-01-07$34.96$37.47$33.55$36.651,303,200—————
2015-01-06$36.28$36.65$34.26$34.611,118,000—————
2015-01-05$36.91$37.12$35.75$36.26734,300—————
2015-01-02$37.00$37.37$36.00$37.21560,000—————
2014-12-31$36.93$37.18$35.62$37.03299,600—————
2014-12-30$34.98$37.04$34.78$36.96658,700—————
2014-12-29$34.60$35.29$34.36$35.25262,700—————
2014-12-26$34.11$34.99$34.00$34.72272,000—————
2014-12-24$34.34$34.50$33.87$34.00121,700—————
2014-12-23$34.11$34.51$33.83$34.27568,000—————
2014-12-22$34.26$35.24$33.71$34.00840,700—————
2014-12-19$33.10$34.68$32.69$34.30803,000—————
2014-12-18$32.50$33.35$32.49$33.16781,700—————
2014-12-17$31.21$32.15$30.18$32.06994,100—————
2014-12-16$30.88$31.48$30.51$31.17582,000—————
2014-12-15$31.63$31.99$30.97$31.19535,800—————
2014-12-12$32.25$32.79$31.28$31.34346,300—————
2014-12-11$33.17$33.20$32.01$32.14392,600—————
2014-12-10$32.76$32.90$32.31$32.41419,300—————
2014-12-09$32.36$33.16$32.33$32.99381,700—————
2014-12-08$32.75$33.15$32.53$32.76311,900—————
2014-12-05$32.45$33.09$32.45$32.72237,000—————
2014-12-04$32.80$33.09$32.40$32.54188,800—————
2014-12-03$32.13$33.01$32.00$32.88431,300—————
2014-12-02$33.28$33.28$31.98$32.12335,000—————
2014-12-01$35.36$35.65$32.78$32.88401,500—————
2014-11-28$36.47$37.20$35.60$35.62227,900—————
2014-11-26$37.14$37.78$36.64$36.74203,400—————
2014-11-25$36.93$37.34$36.65$37.27264,000—————
2014-11-24$36.39$36.97$36.39$36.68582,300—————
2014-11-21$36.18$37.48$36.02$36.24381,800—————
2014-11-20$35.49$36.34$35.46$35.73372,600———$0.14—
2014-11-19$37.19$37.24$35.70$35.88294,500—————
2014-11-18$37.35$37.50$37.01$37.17251,800—————
2014-11-17$37.88$38.22$36.80$37.20435,100—————
2014-11-14$37.50$38.32$37.41$38.11296,200—————
2014-11-13$38.14$38.83$37.00$37.46335,600—————
2014-11-12$37.75$38.55$37.52$38.35197,700—————
2014-11-11$38.40$38.87$37.63$37.85210,900—————
2014-11-10$39.34$39.49$38.18$38.40306,500—————
2014-11-07$37.59$39.25$37.59$39.04449,400—————
2014-11-06$37.43$38.25$37.43$37.69455,800—————
2014-11-05$37.03$38.70$36.97$37.60536,600—————
2014-11-04$37.83$37.83$36.30$36.45630,900—————
2014-11-03$40.14$40.49$38.14$38.17355,600—————
2014-10-31$41.35$42.59$40.55$40.58374,000—————
2014-10-30$40.44$41.12$39.15$41.10373,800—————
2014-10-29$40.07$41.30$39.47$40.70417,900—————
2014-10-28$39.13$40.26$38.77$39.99291,800—————
2014-10-27$40.09$40.21$38.46$38.68404,800—————
2014-10-24$40.82$41.22$40.34$40.85159,900—————
2014-10-23$40.05$41.34$39.61$40.83332,000—————
2014-10-22$39.17$39.85$38.87$39.69400,800—————
2014-10-21$36.68$39.25$36.31$39.08857,500—————
2014-10-20$37.42$38.10$35.79$36.31541,000—————
2014-10-17$37.25$38.38$36.91$37.42475,400—————
2014-10-16$37.67$37.76$36.41$36.80629,000—————
2014-10-15$37.83$38.27$36.37$37.941,030,800—————
2014-10-14$35.71$38.72$35.52$38.701,010,800—————
2014-10-13$38.00$39.08$35.07$35.47970,200—————
2014-10-10$39.99$40.08$37.45$37.53642,200—————
2014-10-09$42.68$42.68$39.76$39.99488,800—————
2014-10-08$44.13$44.15$42.27$42.95715,200—————
2014-10-07$44.47$44.81$43.72$44.03537,000—————
2014-10-06$44.61$45.18$44.23$44.50484,800—————
2014-10-03$43.60$44.91$43.19$44.551,680,900—————
2014-10-02$43.69$43.72$41.91$43.35569,400—————
2014-10-01$46.18$46.19$43.66$43.68746,600—————
2014-09-30$46.95$46.95$45.84$46.49330,500—————
2014-09-29$46.75$47.57$46.25$46.80544,100—————
2014-09-26$47.83$48.30$46.72$47.32305,100—————
2014-09-25$48.47$49.00$47.24$47.90333,600—————
2014-09-24$48.07$48.99$46.93$48.96433,800—————
2014-09-23$46.25$48.45$46.00$47.92490,000—————
2014-09-22$49.24$49.34$46.26$46.36369,500—————
2014-09-19$48.95$50.47$48.77$49.371,721,800—————
2014-09-18$50.18$50.18$48.04$48.65459,500—————
2014-09-17$48.96$50.33$48.85$49.89620,000—————
2014-09-16$48.57$49.86$48.02$48.74515,500—————
2014-09-15$49.10$50.38$48.39$48.59500,700—————
2014-09-12$49.54$49.82$48.82$49.08273,000—————
2014-09-11$49.86$50.83$49.21$49.47502,600—————
2014-09-10$48.20$50.53$48.17$49.94433,600—————
2014-09-09$48.07$48.61$47.87$48.35243,600—————
2014-09-08$48.24$48.29$47.33$47.96253,200—————
2014-09-05$48.80$48.82$48.31$48.66229,200—————
2014-09-04$48.99$49.39$48.12$48.65287,600—————
2014-09-03$48.44$48.84$47.78$48.77377,600—————
2014-09-02$47.62$48.76$47.31$48.45420,600—————
2014-08-29$47.67$47.93$47.06$47.78224,000—————
2014-08-28$46.89$47.91$46.31$47.67214,700—————
2014-08-27$47.39$47.90$46.57$47.14357,500—————
2014-08-26$46.97$48.15$46.70$47.49314,800—————
2014-08-25$47.37$47.85$46.05$46.99237,800—————
2014-08-22$46.33$47.95$45.87$47.27531,300—————
2014-08-21$46.98$46.98$45.73$46.50561,900—————
2014-08-20$48.45$48.57$46.63$47.15414,500—————
2014-08-19$48.13$48.66$48.00$48.45290,600—————
2014-08-18$47.67$48.68$47.37$48.24450,100———$0.14—
2014-08-15$47.36$47.93$46.66$47.74319,100—————
2014-08-14$48.49$49.10$46.02$47.36454,500—————
2014-08-13$48.75$49.16$46.96$48.64540,300—————
2014-08-12$47.21$48.39$46.76$47.77367,800—————
2014-08-11$48.44$48.44$46.12$47.13618,000—————
2014-08-08$46.30$49.00$45.67$48.20332,600—————
2014-08-07$47.00$47.30$46.58$46.78197,200—————
2014-08-06$44.75$48.83$44.71$46.93351,400—————
2014-08-05$46.08$46.39$44.65$45.09483,500—————
2014-08-04$46.35$47.50$45.67$46.42408,100—————
2014-08-01$43.20$46.81$43.00$46.61456,300—————
2014-07-31$40.98$43.94$40.51$43.51636,100—————
2014-07-30$44.10$44.10$41.72$42.21637,200—————
2014-07-29$42.83$44.02$42.14$43.87350,300—————
2014-07-28$41.02$42.90$40.70$42.66378,500—————
2014-07-25$41.60$42.67$40.25$41.87659,900—————
2014-07-24$44.54$44.54$41.23$41.78660,800—————
2014-07-23$43.11$43.23$42.62$42.89294,200—————
2014-07-22$43.00$43.57$42.62$43.25499,200—————
2014-07-21$43.35$44.19$42.21$42.79677,600—————
2014-07-18$42.37$44.41$42.37$44.09640,300—————
2014-07-17$43.22$44.00$42.58$42.71557,700—————
2014-07-16$43.90$44.20$42.90$43.60451,700—————
2014-07-15$42.85$43.69$42.72$43.53509,400—————
2014-07-14$42.66$44.45$42.65$42.91533,200—————
2014-07-11$44.32$44.59$42.50$42.91672,200—————
2014-07-10$44.48$45.00$43.37$44.63854,000—————
2014-07-09$43.65$45.70$42.39$44.801,280,800—————
2014-07-08$43.50$45.09$42.74$43.391,391,800—————
2014-07-07$43.00$44.24$42.75$44.001,704,800—————
2014-07-03$42.20$43.65$41.02$43.002,100,900—————
2014-07-02$41.29$44.23$40.61$41.653,084,400—————
2014-07-01$39.55$41.45$39.46$40.412,100,300—————

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.