News Corp NWS

+129.0%vs Day 1

Spinoff of Twenty-first Century Fox Inc (TFCFA) · Classic Spinoff · Spun Jul 1, 2013

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 1, 2013
Days since spinoff4837 days · 4834 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJuly 1, 2015
ParentTwenty-first Century Fox Inc (TFCFA)
Day-1 reaction
Day 1 open$15.48
Day 1 return (open→close)-3.9%
Day 1 price (close)$14.87
Day 1 range$14.84 – $15.50 +4.4% spread
Day 1 low held?Breached after 1 session to -46.9% below
Price levels
Post-spin low (closing)$8.14 on Mar 23, 2020 · 2457 days post-spin
Lowest traded$7.88 on Apr 2, 2020 · 2467 days post-spin
Current price (Sep 25, 2026)$31.75
Returns
Return vs Day 1 (close)+129.0%
— range by day 1 entry theoretical bounds+119.7%  to  +129.4%
Return vs post-spin low (price)+290.0%
Total return vs low incl. dividends since+306.0%
First-quarter return (≈90d)+11.4%
1-year return+18.4%
3-year return-20.2%
5-year return+10.6%
Annualized return (CAGR)+6.5%
Versus benchmarks
S&P 500 over same window+505.8%
Annualized excess vs S&P-8.1%
Risk & recovery
Max drawdown-55.1%
Days to recover Day 115 days
Shares & ownership
Shares outstanding Jun 30, 2026543,331,412
Treasury shares repurchased and held · Mar 31, 2026105,798,837
Diluted average shares the EPS denominator548,900,000
Held by institutions50% insiders 35.4%
Share count trend Jun 2025 → Jun 2026-3.9% net buyback
Volume & liquidity
Traded per day 20-session median$35M
Normal volume baseline1,042,150 shares · now 1.00x
Day 1 volume4.2x normal · first week 4.4x
Decayhalf in 17 sessions · normal by 26

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$31.30$31.87$31.30$31.75698,000—0.13%$17.25B——
2026-09-24$31.34$31.79$31.30$31.56797,100—0.15%$17.15B——
2026-09-23$32.01$32.19$31.16$31.221,246,900—0.23%$16.96B——
2026-09-22$33.17$33.17$32.22$32.381,021,500—0.19%$17.59B——
2026-09-21$32.80$32.95$32.60$32.86912,700—0.17%$17.85B——
2026-09-18$33.05$33.13$32.49$32.685,659,000—1.04%$17.76B——
2026-09-17$33.52$33.60$33.18$33.37796,400—0.15%$18.13B——
2026-09-16$33.58$33.86$33.27$33.441,049,100—0.19%$18.17B——
2026-09-15$33.64$33.91$33.35$33.781,041,300—0.19%$18.35B——
2026-09-14$33.20$34.06$33.19$33.86848,000—0.16%$18.40B——
2026-09-11$32.85$33.08$32.53$32.71987,600—0.18%$17.77B——
2026-09-10$32.88$33.02$32.49$32.78782,800—0.14%$17.81B——
2026-09-09$33.12$33.30$32.70$33.081,063,400—0.20%$17.97B$0.10—
2026-09-08$33.50$33.78$32.91$33.341,091,900—0.20%$18.11B——
2026-09-04$34.70$34.91$33.83$33.901,552,800—0.29%$18.42B——
2026-09-03$34.81$34.81$34.37$34.72820,100—0.15%$18.86B——
2026-09-02$34.45$34.93$34.28$34.411,271,000—0.23%$18.70B——
2026-09-01$34.28$34.69$34.07$34.231,392,500—0.26%$18.60B——
2026-08-31$34.85$34.87$34.37$34.411,207,100—0.22%$18.70B——
2026-08-28$35.28$35.46$34.70$34.851,583,100—0.29%$18.94B——
2026-08-27$34.86$35.76$34.72$35.321,599,800—0.29%$19.19B——
2026-08-26$35.12$35.35$34.96$35.24660,000—0.12%$19.15B——
2026-08-25$34.84$35.19$34.19$35.15919,200—0.17%$19.10B——
2026-08-24$34.57$35.12$34.46$35.051,355,800—0.25%$19.04B——
2026-08-21$33.66$34.62$33.66$34.55856,800—0.16%$18.77B——
2026-08-20$33.21$33.83$33.03$33.78743,300—0.14%$18.35B——
2026-08-19$33.49$33.78$32.89$33.53902,200—0.17%$18.22B——
2026-08-18$32.90$33.73$32.86$33.49736,900—0.14%$18.20B——
2026-08-17$32.93$33.20$32.55$32.68867,600—0.16%$17.76B——
2026-08-14$32.76$33.36$32.76$33.17868,500—0.16%$18.02B——
2026-08-13$32.32$33.12$32.32$32.932,207,400—0.41%$17.89B——
2026-08-12$32.47$32.92$32.26$32.681,041,400—0.19%$17.76B——
2026-08-11$32.45$32.90$32.28$32.671,090,600—0.20%$17.75B——
2026-08-10$32.26$32.68$32.08$32.50752,300—0.14%$17.66B——
2026-08-07$33.70$33.70$32.38$32.45830,200—0.15%$17.63B——
2026-08-06$34.71$35.31$33.45$33.871,861,600—0.34%$18.40B——
2026-08-05$32.83$33.14$32.13$33.131,727,300—0.32%$18.00B——
2026-08-04$31.54$32.75$31.54$32.721,601,600—0.29%$17.78B——
2026-08-03$31.71$32.23$31.55$31.791,099,700—0.20%$17.27B——
2026-07-31$31.55$31.87$31.01$31.27885,000—0.16%$16.99B——
2026-07-30$32.23$32.23$31.18$31.80989,300—0.18%$17.28B——
2026-07-29$31.81$33.04$31.81$32.641,096,000—0.20%$17.73B——
2026-07-28$31.23$32.03$31.15$31.811,094,800—0.20%$17.28B——
2026-07-27$30.52$31.09$30.52$30.921,064,900—0.20%$16.80B——
2026-07-24$29.69$30.27$29.69$30.19758,900—0.14%$16.40B——
2026-07-23$30.62$30.85$29.60$29.751,078,800—0.20%$16.16B——
2026-07-22$31.65$31.65$30.84$30.95751,200—0.14%$16.82B——
2026-07-21$31.83$31.95$31.19$31.21972,200—0.18%$16.96B——
2026-07-20$32.43$32.48$32.04$32.21883,000—0.16%$17.50B——
2026-07-17$32.64$32.91$32.19$32.421,013,100—0.19%$17.61B——
2026-07-16$31.96$32.66$31.95$32.541,083,000—0.20%$17.68B——
2026-07-15$31.15$32.05$30.85$31.661,482,500—0.27%$17.20B——
2026-07-14$30.93$31.24$30.87$31.151,004,100—0.18%$16.92B——
2026-07-13$31.07$31.54$31.02$31.411,217,600—0.22%$17.07B——
2026-07-10$31.41$31.60$30.79$30.93887,100—0.16%$16.81B——
2026-07-09$29.99$31.29$29.99$31.131,717,900—0.32%$16.91B——
2026-07-08$30.49$30.55$29.96$30.101,469,700—0.27%$16.35B——
2026-07-07$30.53$30.77$30.21$30.471,440,300—0.27%$16.56B——
2026-07-06$30.40$30.40$29.64$30.021,387,200—0.26%$16.31B——
2026-07-02$29.20$30.20$28.86$30.171,478,900—0.27%$16.39B——
2026-07-01$28.29$29.82$28.06$29.252,134,400—0.39%$15.89B——
2026-06-30$28.43$28.70$27.78$28.064,480,600—0.82%$15.25B——
2026-06-29$29.18$29.24$28.45$28.561,861,200—0.34%$15.71B——
2026-06-26$28.48$29.03$28.48$28.731,682,200—0.31%$15.81B——
2026-06-25$28.57$28.81$28.29$28.341,394,300—0.25%$15.59B——
2026-06-24$28.45$29.01$28.22$28.532,129,900—0.39%$15.70B——
2026-06-23$28.05$28.38$27.90$28.302,809,900—0.51%$15.57B——
2026-06-22$28.53$28.64$27.85$27.922,144,900—0.39%$15.36B——
2026-06-18$29.60$29.60$28.44$28.759,584,200—1.74%$15.82B——
2026-06-17$29.46$30.31$29.19$29.601,502,800—0.27%$16.29B——
2026-06-16$29.18$29.61$28.68$29.551,620,600—0.29%$16.26B——
2026-06-15$29.20$29.35$28.78$29.252,276,300—0.41%$16.09B——
2026-06-12$30.04$30.21$29.22$29.262,240,800—0.41%$16.10B——
2026-06-11$30.70$30.76$30.08$30.131,570,200—0.29%$16.58B——
2026-06-10$31.06$31.48$30.82$30.901,168,400—0.21%$17.00B——
2026-06-09$31.17$31.49$30.92$31.061,125,800—0.20%$17.09B——
2026-06-08$31.07$31.09$30.37$31.03953,800—0.17%$17.07B——
2026-06-05$30.89$31.28$30.75$31.19926,000—0.17%$17.16B——
2026-06-04$30.19$30.84$30.05$30.781,199,300—0.22%$16.94B——
2026-06-03$30.35$30.37$29.47$29.821,208,900—0.22%$16.41B——
2026-06-02$30.94$30.94$29.92$30.181,595,300—0.29%$16.61B——
2026-06-01$29.79$30.68$29.63$30.681,385,500—0.25%$16.88B——
2026-05-29$30.34$30.34$29.58$29.822,094,900—0.38%$16.41B——
2026-05-28$30.30$30.56$30.08$30.341,113,800—0.20%$16.69B——
2026-05-27$30.01$30.95$29.98$30.471,597,000—0.29%$16.77B——
2026-05-26$29.71$30.07$29.56$29.95991,000—0.18%$16.48B——
2026-05-22$30.33$30.65$29.43$29.681,022,300—0.19%$16.33B——
2026-05-21$29.46$30.13$29.42$30.081,122,400—0.20%$16.55B——
2026-05-20$29.94$30.02$29.34$29.70992,800—0.18%$16.34B——
2026-05-19$30.19$30.53$29.92$30.111,143,900—0.21%$16.57B——
2026-05-18$29.99$30.27$29.80$30.231,518,700—0.28%$16.63B——
2026-05-15$29.94$30.30$29.63$29.741,167,300—0.21%$16.36B——
2026-05-14$30.66$30.69$29.87$30.081,237,000—0.22%$16.55B——
2026-05-13$30.26$30.76$30.26$30.681,271,300—0.23%$16.88B——
2026-05-12$31.22$31.31$30.32$30.411,835,500—0.33%$16.73B——
2026-05-11$31.04$31.92$30.37$31.172,361,000—0.43%$17.15B——
2026-05-08$30.31$31.31$29.73$31.312,393,700—0.44%$17.23B——
2026-05-07$30.10$30.89$29.89$30.851,716,400—0.31%$16.97B——
2026-05-06$29.61$30.62$29.61$30.231,704,200—0.31%$16.63B——
2026-05-05$29.72$29.82$29.18$29.381,526,700—0.28%$16.17B——
2026-05-04$30.24$30.49$29.81$29.82976,700—0.18%$16.41B——
2026-05-01$30.77$30.84$30.34$30.41909,700—0.17%$16.73B——
2026-04-30$30.02$30.69$29.87$30.481,569,600—0.29%$16.77B——
2026-04-29$29.76$30.32$29.76$30.25834,600—0.15%$16.64B——
2026-04-28$30.60$30.72$30.06$30.141,081,900—0.20%$16.58B——
2026-04-27$30.21$30.72$30.17$30.55765,100—0.14%$16.81B——
2026-04-24$30.42$30.58$30.13$30.24776,700—0.14%$16.64B——
2026-04-23$30.87$30.91$30.03$30.401,727,200—0.31%$16.73B——
2026-04-22$30.48$30.96$30.40$30.74673,400—0.12%$16.91B——
2026-04-21$29.82$30.52$29.78$30.42790,100—0.14%$16.74B——
2026-04-20$29.91$30.09$29.79$29.98571,200—0.10%$16.50B——
2026-04-17$29.73$30.17$29.60$29.96692,900—0.13%$16.49B——
2026-04-16$29.25$29.75$28.89$29.65880,800—0.16%$16.31B——
2026-04-15$28.98$29.39$28.95$29.15969,900—0.18%$16.04B——
2026-04-14$28.84$29.32$28.65$28.83879,400—0.16%$15.86B——
2026-04-13$28.22$28.84$28.19$28.83720,700—0.13%$15.86B——
2026-04-10$28.40$28.55$28.16$28.26779,800—0.14%$15.55B——
2026-04-09$28.62$28.73$28.25$28.401,029,800—0.19%$15.63B——
2026-04-08$28.40$28.75$28.40$28.701,144,200—0.21%$15.79B——
2026-04-07$28.15$28.40$28.04$28.10719,400—0.13%$15.46B——
2026-04-06$27.94$28.38$27.94$28.14786,600—0.14%$15.48B——
2026-04-02$28.03$28.38$27.63$28.111,360,200—0.25%$15.47B——
2026-04-01$28.87$29.09$28.05$28.151,884,800—0.34%$15.49B——
2026-03-31$28.34$29.33$28.27$28.5110,382,100—1.89%$15.69B——
2026-03-30$27.97$28.36$27.66$28.322,454,500—0.44%$15.79B——
2026-03-27$27.36$27.84$27.23$27.791,779,100—0.32%$15.50B——
2026-03-26$27.43$27.59$27.03$27.551,109,100—0.20%$15.36B——
2026-03-25$27.39$27.65$27.00$27.591,213,100—0.22%$15.39B——
2026-03-24$27.55$27.55$26.87$27.172,211,700—0.40%$15.15B——
2026-03-23$28.31$28.31$27.32$27.463,268,800—0.59%$15.31B——
2026-03-20$27.38$27.59$26.99$27.393,183,300—0.57%$15.27B——
2026-03-19$27.11$27.54$26.58$27.241,737,900—0.31%$15.19B——
2026-03-18$27.32$27.44$27.10$27.301,690,800—0.30%$15.22B——
2026-03-17$27.50$27.99$27.36$27.371,064,300—0.19%$15.26B——
2026-03-16$27.15$27.54$27.15$27.361,148,900—0.21%$15.26B——
2026-03-13$26.86$27.15$26.71$26.76787,200—0.14%$14.92B——
2026-03-12$27.33$27.64$26.60$26.661,530,000—0.27%$14.87B——
2026-03-11$27.28$27.59$27.26$27.43839,100—0.15%$15.30B$0.10—
2026-03-10$27.59$27.60$27.05$27.22956,100—0.17%$15.18B——
2026-03-09$27.10$27.79$26.91$27.711,230,100—0.22%$15.45B——
2026-03-06$26.99$27.74$26.90$27.701,166,100—0.21%$15.45B——
2026-03-05$26.67$27.15$26.56$26.941,376,200—0.25%$15.02B——
2026-03-04$26.22$26.93$26.22$26.691,201,800—0.22%$14.88B——
2026-03-03$26.09$26.49$25.90$26.221,780,200—0.32%$14.62B——
2026-03-02$26.09$26.64$26.09$26.411,660,400—0.30%$14.73B——
2026-02-27$26.68$26.98$26.58$26.781,825,900—0.33%$14.93B——
2026-02-26$26.29$27.13$26.29$26.941,351,000—0.24%$15.02B——
2026-02-25$26.13$26.37$25.83$26.261,617,700—0.29%$14.64B——
2026-02-24$25.75$26.34$25.60$26.041,018,100—0.18%$14.52B——
2026-02-23$26.14$26.34$25.74$25.841,279,000—0.23%$14.41B——
2026-02-20$26.10$26.74$25.95$26.551,091,900—0.20%$14.81B——
2026-02-19$26.20$26.37$25.98$26.191,494,400—0.27%$14.60B——
2026-02-18$26.45$26.56$26.08$26.281,460,100—0.26%$14.65B——
2026-02-17$26.20$26.50$25.96$26.321,540,800—0.28%$14.68B——
2026-02-13$25.82$26.05$25.49$26.001,194,700—0.21%$14.50B——
2026-02-12$26.82$27.01$25.51$25.661,330,400—0.24%$14.31B——
2026-02-11$27.29$27.41$26.60$26.761,337,700—0.24%$14.92B——
2026-02-10$26.55$27.38$26.52$27.201,486,100—0.27%$15.17B——
2026-02-09$25.82$26.43$25.57$26.271,931,400—0.35%$14.65B——
2026-02-06$26.72$27.12$25.57$25.653,715,800—0.67%$14.30B——
2026-02-05$27.80$28.27$26.89$27.393,424,500—0.61%$15.27B——
2026-02-04$28.51$28.77$28.00$28.093,273,900—0.59%$15.66B——
2026-02-03$30.88$30.88$28.69$28.841,547,800—0.28%$16.08B——
2026-02-02$31.40$31.40$30.65$30.881,862,200—0.33%$17.22B——
2026-01-30$30.59$31.11$30.51$31.101,181,900—0.21%$17.34B——
2026-01-29$30.76$30.82$30.28$30.612,107,600—0.38%$17.07B——
2026-01-28$30.87$31.09$30.55$30.61985,700—0.18%$17.07B——
2026-01-27$30.97$31.03$30.79$30.84902,300—0.16%$17.20B——
2026-01-26$30.99$31.21$30.86$31.01565,900—0.10%$17.29B——
2026-01-23$30.95$31.17$30.93$31.101,155,700—0.21%$17.34B——
2026-01-22$30.38$30.99$30.35$30.95652,200—0.12%$17.26B——
2026-01-21$30.64$30.64$30.15$30.251,284,200—0.23%$16.87B——
2026-01-20$30.10$30.51$29.98$30.091,409,200—0.25%$16.78B——
2026-01-16$30.71$30.87$30.14$30.291,647,700—0.30%$16.89B——
2026-01-15$30.92$30.98$30.61$30.701,160,200—0.21%$17.12B——
2026-01-14$30.75$30.80$30.47$30.69968,200—0.17%$17.11B——
2026-01-13$30.50$30.65$30.23$30.61771,000—0.14%$17.07B——
2026-01-12$30.15$30.56$30.15$30.50904,900—0.16%$17.01B——
2026-01-09$30.25$30.38$30.04$30.20561,500—0.10%$16.84B——
2026-01-08$30.06$30.54$30.01$30.261,065,000—0.19%$16.87B——
2026-01-07$30.13$30.37$29.98$30.15691,900—0.12%$16.81B——
2026-01-06$29.78$30.13$29.70$30.10729,300—0.13%$16.78B——
2026-01-05$29.70$30.29$29.57$29.90800,700—0.14%$16.67B——
2026-01-02$29.64$29.99$29.29$29.77589,500—0.11%$16.60B——
2025-12-31$30.06$30.06$29.57$29.63618,700—0.11%$16.52B——
2025-12-30$29.80$30.12$29.73$29.92463,100—0.08%$16.87B——
2025-12-29$30.11$30.24$29.75$29.80577,700—0.10%$16.80B——
2025-12-26$29.87$30.11$29.81$29.87314,900—0.06%$16.84B——
2025-12-24$30.10$30.18$29.81$30.01404,200—0.07%$16.92B——
2025-12-23$29.91$30.08$29.88$30.00393,400—0.07%$16.92B——
2025-12-22$29.84$30.27$29.84$29.89708,500—0.13%$16.85B——
2025-12-19$29.93$30.17$29.48$29.794,740,500—0.84%$16.80B——
2025-12-18$29.72$29.90$29.50$29.771,167,200—0.21%$16.79B——
2025-12-17$29.43$29.86$29.26$29.611,005,100—0.18%$16.70B——
2025-12-16$29.32$29.53$29.14$29.481,301,200—0.23%$16.62B——
2025-12-15$30.03$30.03$29.25$29.271,777,000—0.32%$16.50B——
2025-12-12$29.65$29.97$29.63$29.66723,600—0.13%$16.72B——
2025-12-11$29.62$30.04$29.37$29.56760,800—0.13%$16.67B——
2025-12-10$29.37$29.65$29.30$29.521,276,800—0.23%$16.65B——
2025-12-09$29.31$29.51$29.12$29.44526,100—0.09%$16.60B——
2025-12-08$29.79$30.00$29.06$29.32645,600—0.11%$16.53B——
2025-12-05$28.95$29.76$28.91$29.59824,400—0.15%$16.68B——
2025-12-04$28.98$29.33$28.98$29.13695,200—0.12%$16.43B——
2025-12-03$29.15$29.15$28.85$29.01671,700—0.12%$16.36B——
2025-12-02$29.02$29.03$28.69$28.97881,600—0.16%$16.34B——
2025-12-01$29.38$29.59$28.95$28.98574,300—0.10%$16.34B——
2025-11-28$29.33$29.55$29.24$29.43776,100—0.14%$16.59B——
2025-11-26$29.14$29.38$28.99$29.32640,000—0.11%$16.53B——
2025-11-25$29.02$29.24$28.51$29.06642,200—0.11%$16.39B——
2025-11-24$29.00$29.16$28.62$28.86910,100—0.16%$16.27B——
2025-11-21$28.10$29.10$28.10$29.00767,900—0.14%$16.35B——
2025-11-20$28.61$28.78$27.92$27.98755,900—0.13%$15.78B——
2025-11-19$28.72$28.74$28.35$28.36670,900—0.12%$15.99B——
2025-11-18$29.02$29.02$28.61$28.79790,300—0.14%$16.23B——
2025-11-17$29.41$29.43$28.73$28.92670,400—0.12%$16.31B——
2025-11-14$29.68$29.71$29.27$29.56532,700—0.09%$16.67B——
2025-11-13$30.18$30.28$29.65$29.68625,900—0.11%$16.74B——
2025-11-12$30.14$30.33$29.87$30.331,088,900—0.19%$17.10B——
2025-11-11$30.36$30.49$30.02$30.22690,600—0.12%$17.04B——
2025-11-10$30.29$30.47$30.02$30.321,025,200—0.18%$17.10B——
2025-11-07$29.95$30.35$28.52$30.29855,600—0.15%$17.08B——
2025-11-06$29.13$29.58$28.43$28.48760,500—0.13%$16.06B——
2025-11-05$29.13$29.44$28.96$29.20895,800—0.16%$16.46B——
2025-11-04$30.08$30.28$29.06$29.071,945,600—0.35%$16.39B——
2025-11-03$30.49$30.55$29.88$30.06925,100—0.16%$16.95B——
2025-10-31$30.42$31.28$30.15$30.471,570,400—0.28%$17.18B——
2025-10-30$30.20$30.64$29.93$30.51679,500—0.12%$17.20B——
2025-10-29$31.02$31.03$30.19$30.27780,900—0.14%$17.07B——
2025-10-28$31.04$31.46$30.99$31.171,847,600—0.33%$17.58B——
2025-10-27$30.85$31.02$30.51$30.961,695,900—0.30%$17.46B——
2025-10-24$30.27$30.39$30.14$30.15591,400—0.10%$17.00B——
2025-10-23$29.77$30.27$29.77$30.14533,900—0.09%$16.99B——
2025-10-22$30.03$30.26$29.82$29.86502,600—0.09%$16.84B——
2025-10-21$29.90$30.25$29.87$30.00478,700—0.08%$16.92B——
2025-10-20$29.85$30.05$29.64$29.94482,800—0.09%$16.88B——
2025-10-17$29.60$29.72$29.33$29.53605,600—0.11%$16.65B——
2025-10-16$29.92$30.18$29.34$29.48773,000—0.14%$16.62B——
2025-10-15$29.95$30.33$29.79$29.92758,700—0.13%$16.87B——
2025-10-14$29.55$29.95$29.50$29.95685,100—0.12%$16.89B——
2025-10-13$29.41$29.58$29.25$29.55805,700—0.14%$16.66B——
2025-10-10$29.82$30.69$29.26$29.28916,500—0.16%$16.51B——
2025-10-09$30.42$30.66$29.63$29.71907,800—0.16%$16.75B——
2025-10-08$30.78$30.86$30.39$30.50864,600—0.15%$17.20B——
2025-10-07$31.62$31.73$30.86$30.891,084,600—0.19%$17.42B——
2025-10-06$32.19$32.31$31.32$31.811,211,200—0.21%$17.94B——
2025-10-03$32.52$32.67$32.04$32.091,037,100—0.18%$18.09B——
2025-10-02$32.50$32.70$32.25$32.281,552,600—0.28%$18.20B——
2025-10-01$34.33$34.33$32.40$32.462,360,300—0.42%$18.30B——
2025-09-30$34.49$35.21$34.47$34.554,658,800—0.83%$19.48B——
2025-09-29$33.75$34.54$33.62$34.461,385,800—0.25%$19.48B——
2025-09-26$33.56$33.85$33.36$33.632,690,300—0.48%$19.01B——
2025-09-25$33.44$33.78$33.29$33.41824,200—0.15%$18.89B——
2025-09-24$33.82$34.00$33.51$33.59960,700—0.17%$18.99B——
2025-09-23$34.20$34.37$33.70$33.76916,900—0.16%$19.09B——
2025-09-22$33.94$34.25$33.75$34.151,070,200—0.19%$19.31B——
2025-09-19$33.71$34.16$33.53$33.923,124,500—0.55%$19.18B——
2025-09-18$33.46$33.82$33.23$33.561,369,300—0.24%$18.97B——
2025-09-17$32.79$33.38$32.60$33.152,510,500—0.44%$18.74B——
2025-09-16$32.79$32.98$32.50$32.801,975,000—0.35%$18.54B——
2025-09-15$32.45$32.88$32.31$32.852,043,900—0.36%$18.57B——
2025-09-12$32.21$32.47$32.06$32.271,197,000—0.21%$18.24B——
2025-09-11$31.70$32.37$31.66$32.273,981,500—0.70%$18.24B——
2025-09-10$32.35$32.40$31.56$31.561,851,700—0.33%$17.84B$0.10—
2025-09-09$32.75$33.01$32.34$32.459,093,800—1.61%$18.35B——
2025-09-08$33.41$34.07$33.12$33.97557,100—0.10%$19.21B——
2025-09-05$33.07$33.71$32.67$33.40378,800—0.07%$18.88B——
2025-09-04$33.03$33.28$32.85$33.17685,200—0.12%$18.75B——
2025-09-03$32.98$33.24$31.97$32.891,494,100—0.26%$18.60B——
2025-09-02$33.53$33.64$33.02$33.21508,100—0.09%$18.78B——
2025-08-29$34.01$34.09$33.70$33.87595,800—0.11%$19.15B——
2025-08-28$34.28$34.47$33.89$34.05501,900—0.09%$19.25B——
2025-08-27$34.22$34.49$34.06$34.11420,100—0.07%$19.29B——
2025-08-26$34.68$34.68$34.22$34.29488,200—0.09%$19.39B——
2025-08-25$35.15$35.24$34.65$34.71617,400—0.11%$19.62B——
2025-08-22$34.70$35.26$34.55$35.17559,800—0.10%$19.88B——
2025-08-21$34.21$34.52$34.10$34.47394,500—0.07%$19.49B——
2025-08-20$34.47$34.75$34.12$34.22527,700—0.09%$19.35B——
2025-08-19$34.30$34.59$34.30$34.57591,700—0.10%$19.55B——
2025-08-18$34.18$34.28$33.84$34.23867,300—0.15%$19.35B——
2025-08-15$34.59$34.59$33.99$34.03549,200—0.10%$19.24B——
2025-08-14$33.92$34.56$33.81$34.40872,200—0.15%$19.45B——
2025-08-13$33.35$34.07$33.30$34.041,615,500—0.29%$19.25B——
2025-08-12$32.91$33.34$32.91$33.281,212,500—0.21%$18.82B——
2025-08-11$33.13$33.45$32.69$32.88902,200—0.16%$18.59B——
2025-08-08$33.47$33.65$32.93$32.95832,200—0.15%$18.63B——
2025-08-07$34.43$34.89$33.52$33.541,404,800—0.25%$18.96B——
2025-08-06$35.58$35.58$33.03$33.911,234,100—0.22%$19.17B——
2025-08-05$33.62$33.73$33.38$33.551,064,200—0.19%$18.97B——
2025-08-04$33.25$33.65$33.25$33.60581,800—0.10%$19.00B——
2025-08-01$33.29$33.53$32.39$33.25577,000—0.10%$18.80B——
2025-07-31$33.24$33.78$33.24$33.42778,400—0.14%$18.90B——
2025-07-30$33.66$33.84$33.41$33.52690,200—0.12%$18.95B——
2025-07-29$33.84$33.88$33.51$33.57444,800—0.08%$18.98B——
2025-07-28$33.65$33.78$33.56$33.72560,600—0.10%$19.06B——
2025-07-25$33.63$33.74$33.40$33.69478,400—0.08%$19.05B——
2025-07-24$33.75$33.85$33.35$33.55486,700—0.09%$18.97B——
2025-07-23$33.67$34.07$33.50$33.75596,300—0.11%$19.08B——
2025-07-22$33.56$33.97$33.56$33.67614,000—0.11%$19.04B——
2025-07-21$34.41$34.84$33.51$33.55827,700—0.15%$18.97B——
2025-07-18$35.03$35.09$34.38$34.46782,200—0.14%$19.48B——
2025-07-17$34.54$34.84$34.40$34.82871,500—0.15%$19.69B——
2025-07-16$34.33$34.52$33.92$34.44679,800—0.12%$19.47B——
2025-07-15$34.73$35.41$34.19$34.20798,400—0.14%$19.34B——
2025-07-14$33.83$34.62$33.83$34.55364,200—0.06%$19.53B——
2025-07-11$34.31$34.42$34.16$34.29327,300—0.06%$19.39B——
2025-07-10$34.09$34.51$34.05$34.45635,100—0.11%$19.48B——
2025-07-09$34.04$34.19$33.96$34.07367,700—0.07%$19.26B——
2025-07-08$33.92$34.18$33.87$34.02518,300—0.09%$19.23B——
2025-07-07$34.20$34.42$33.91$33.92725,100—0.13%$19.18B——
2025-07-03$34.46$34.54$34.18$34.39509,800—0.09%$19.44B——
2025-07-02$34.36$34.39$34.15$34.36491,300—0.09%$19.43B——
2025-07-01$34.31$34.56$34.23$34.41521,900—0.09%$19.45B——
2025-06-30$33.92$34.42$33.92$34.31666,100—0.12%$19.40B——
2025-06-27$34.05$34.06$33.63$33.87782,500—————
2025-06-26$33.71$34.03$33.58$33.96477,600—————
2025-06-25$33.63$33.84$33.51$33.72555,500—————
2025-06-24$33.47$33.67$33.24$33.60732,400—————
2025-06-23$32.59$33.18$32.48$33.18886,700—————
2025-06-20$32.77$33.01$32.27$32.603,849,800—————
2025-06-18$31.89$32.49$31.84$32.31715,500—————
2025-06-17$32.18$32.25$31.73$31.84740,600—————
2025-06-16$31.68$32.29$31.61$32.28777,500—————
2025-06-13$31.57$31.57$31.20$31.35789,400—————
2025-06-12$31.82$31.98$31.61$31.67507,700—————
2025-06-11$32.02$32.10$31.71$31.83500,400—————
2025-06-10$31.90$32.15$31.69$32.02601,200—————
2025-06-09$31.85$31.98$31.56$31.82619,300—————
2025-06-06$32.28$32.36$31.75$31.85747,600—————
2025-06-05$32.30$32.36$32.05$32.19426,000—————
2025-06-04$32.28$32.31$32.06$32.16449,700—————
2025-06-03$32.54$32.58$32.24$32.34779,300—————
2025-06-02$32.35$32.56$32.09$32.48839,200—————
2025-05-30$32.90$32.93$32.50$32.72730,100—————
2025-05-29$32.95$33.03$32.51$32.90507,000—————
2025-05-28$32.53$33.06$32.53$32.90383,900—————
2025-05-27$32.27$32.69$32.26$32.56750,800—————
2025-05-23$31.78$32.56$31.71$32.47516,100—————
2025-05-22$32.26$32.28$31.95$31.98508,600—————
2025-05-21$32.59$32.75$32.28$32.35424,900—————
2025-05-20$32.54$32.85$32.54$32.78550,600—————
2025-05-19$32.86$32.90$32.50$32.73607,000—————
2025-05-16$32.89$32.96$32.47$32.93570,100—————
2025-05-15$32.95$33.18$32.73$32.78528,500—————
2025-05-14$32.62$32.98$32.62$32.90745,100—————
2025-05-13$33.04$33.31$32.80$32.85608,100—————
2025-05-12$33.22$33.32$32.64$32.95799,500—————
2025-05-09$33.22$33.37$32.37$32.57567,700—————
2025-05-08$32.93$33.05$32.49$32.50675,200—————
2025-05-07$32.31$32.74$32.26$32.661,254,800—————
2025-05-06$32.08$32.18$31.92$32.04405,000—————
2025-05-05$31.73$32.26$31.55$32.08391,900—————
2025-05-02$31.70$31.99$30.54$31.90296,100—————
2025-05-01$31.24$31.50$31.11$31.27414,000—————
2025-04-30$31.04$31.51$30.76$31.42645,800—————
2025-04-29$31.24$31.42$31.06$31.32331,700—————
2025-04-28$31.26$31.36$30.97$31.22252,500—————
2025-04-25$30.93$31.24$30.81$31.23289,900—————
2025-04-24$30.78$31.07$30.35$31.00278,000—————
2025-04-23$30.82$31.61$30.52$30.68768,200—————
2025-04-22$29.89$30.33$29.67$30.29810,600—————
2025-04-21$29.74$29.84$29.11$29.45257,200—————
2025-04-17$30.29$30.29$29.82$30.00504,200—————
2025-04-16$30.17$30.43$29.45$29.75423,200—————
2025-04-15$30.62$30.79$30.41$30.52412,500—————
2025-04-14$30.35$30.60$30.07$30.43388,700—————
2025-04-11$29.82$30.35$29.40$30.24852,200—————
2025-04-10$29.76$30.28$28.56$29.58870,600—————
2025-04-09$27.09$30.35$27.09$30.201,149,500—————
2025-04-08$28.31$28.57$27.19$27.541,222,400—————
2025-04-07$26.50$28.47$26.25$27.411,452,000—————
2025-04-04$28.26$28.63$27.60$27.701,060,300—————
2025-04-03$29.71$30.27$29.40$29.43906,200—————
2025-04-02$30.56$30.64$30.12$30.55846,900—————
2025-04-01$30.13$30.83$29.88$30.28919,000—————
2025-03-31$29.80$30.54$29.64$30.375,488,700—————
2025-03-28$30.35$30.35$29.52$29.66786,000—————
2025-03-27$30.78$30.78$30.22$30.26723,900—————
2025-03-26$30.80$31.18$30.75$30.771,181,000—————
2025-03-25$30.67$30.97$30.57$30.88816,600—————
2025-03-24$31.13$31.13$30.39$30.75857,300—————
2025-03-21$30.79$31.13$30.53$30.771,882,600—————
2025-03-20$31.10$31.30$30.78$31.05549,300—————
2025-03-19$30.72$31.50$30.72$31.25536,300—————
2025-03-18$31.07$31.07$30.46$30.72391,600—————
2025-03-17$30.71$31.18$30.71$31.03444,100—————
2025-03-14$30.25$31.05$30.25$30.98551,700—————
2025-03-13$30.63$30.75$30.06$30.10514,100—————
2025-03-12$30.92$31.40$30.62$30.71645,200———$0.10—
2025-03-11$31.01$31.20$30.60$30.76707,500—————
2025-03-10$31.48$31.77$31.02$31.10722,400—————
2025-03-07$31.64$32.10$31.26$31.82599,800—————
2025-03-06$31.71$32.04$31.56$31.88439,600—————
2025-03-05$31.56$31.98$31.45$31.86571,800—————
2025-03-04$32.07$32.10$31.34$31.69799,400—————
2025-03-03$32.30$32.64$31.85$32.04479,800—————
2025-02-28$31.87$32.30$31.66$32.28565,900—————
2025-02-27$31.87$32.24$31.75$31.89404,400—————
2025-02-26$31.98$32.25$31.67$31.78390,700—————
2025-02-25$32.55$32.66$32.03$32.07986,800—————
2025-02-24$32.58$32.66$32.24$32.32864,400—————
2025-02-21$33.08$33.08$32.19$32.30785,700—————
2025-02-20$34.68$34.91$32.19$32.942,043,200—————
2025-02-19$34.91$35.25$34.59$34.96874,300—————
2025-02-18$34.98$35.01$34.60$35.00628,900—————
2025-02-14$34.53$34.93$34.27$34.86721,100—————
2025-02-13$34.00$34.33$33.90$34.30553,000—————
2025-02-12$33.83$34.08$33.57$34.03768,800—————
2025-02-11$33.80$34.36$33.77$34.17907,900—————
2025-02-10$34.18$34.56$33.92$34.081,467,900—————
2025-02-07$33.85$34.04$33.35$33.922,476,300—————
2025-02-06$34.97$34.97$32.25$32.962,404,300—————
2025-02-05$32.90$33.30$32.67$33.241,488,600—————
2025-02-04$32.14$33.00$32.11$32.861,580,700—————
2025-02-03$31.30$31.95$31.12$31.95674,800—————
2025-01-31$31.68$31.80$31.56$31.65524,800—————
2025-01-30$32.10$32.37$31.45$31.60743,900—————
2025-01-29$31.58$31.98$31.51$31.69427,700—————
2025-01-28$31.77$31.97$31.55$31.65667,300—————
2025-01-27$31.39$31.91$30.95$31.78716,200—————
2025-01-24$31.26$31.79$31.26$31.58472,700—————
2025-01-23$31.15$31.38$31.00$31.33666,700—————
2025-01-22$31.05$31.27$30.87$31.12772,700—————
2025-01-21$30.50$30.99$30.45$30.94484,500—————
2025-01-17$30.74$30.74$30.36$30.40387,400—————
2025-01-16$30.60$30.80$30.34$30.40380,200—————
2025-01-15$30.83$30.86$30.34$30.49612,700—————
2025-01-14$30.41$30.63$30.20$30.41503,400—————
2025-01-13$29.78$30.29$29.70$30.25801,800—————
2025-01-10$30.17$30.48$29.89$29.89575,000—————
2025-01-08$30.48$31.00$30.00$30.42478,800—————
2025-01-07$30.32$30.69$29.83$30.46635,600—————
2025-01-06$30.28$30.79$30.18$30.27588,700—————
2025-01-03$30.53$30.53$30.01$30.50387,000—————
2025-01-02$30.66$30.73$30.29$30.37386,900—————
2024-12-31$30.41$30.68$30.32$30.43424,300—————
2024-12-30$30.66$30.67$30.03$30.33452,500—————
2024-12-27$30.94$31.07$30.59$30.78468,700—————
2024-12-26$31.16$31.16$30.95$31.10348,600—————
2024-12-24$31.15$31.31$31.03$31.30429,800—————
2024-12-23$30.69$31.03$30.69$31.02598,700—————
2024-12-20$30.51$30.82$30.31$30.701,529,200—————
2024-12-19$30.71$31.12$30.43$30.46678,000—————
2024-12-18$31.22$31.57$30.58$30.61643,100—————
2024-12-17$31.34$31.51$31.04$31.11600,300—————
2024-12-16$31.49$31.76$31.33$31.35565,000—————
2024-12-13$31.59$31.83$31.39$31.43396,100—————
2024-12-12$32.10$32.33$31.84$31.85561,900—————
2024-12-11$32.38$32.53$31.99$32.14732,200—————
2024-12-10$31.88$32.48$31.50$32.19624,500—————
2024-12-09$32.34$32.59$32.30$32.37573,100—————
2024-12-06$32.43$32.43$31.93$32.30429,000—————
2024-12-05$32.45$32.74$32.37$32.41587,400—————
2024-12-04$32.69$32.81$32.38$32.481,486,800—————
2024-12-03$32.24$32.87$32.17$32.79723,400—————
2024-12-02$31.98$32.28$31.85$32.24887,900—————
2024-11-29$31.87$32.24$31.79$32.09432,500—————
2024-11-27$32.02$32.18$31.68$31.72534,900—————
2024-11-26$32.21$32.21$31.86$32.01672,000—————
2024-11-25$32.27$32.41$32.01$32.121,188,000—————
2024-11-22$32.10$32.45$31.98$32.061,301,800—————
2024-11-21$31.70$32.30$31.33$32.111,170,200—————
2024-11-20$31.74$32.02$31.37$31.691,565,200—————
2024-11-19$31.06$31.82$30.75$31.78784,800—————
2024-11-18$31.61$31.93$31.41$31.45809,900—————
2024-11-15$31.92$32.45$31.65$31.691,106,100—————
2024-11-14$31.50$31.89$31.42$31.83744,100—————
2024-11-13$32.39$32.39$31.65$31.69840,900—————
2024-11-12$32.03$32.38$31.95$32.22921,800—————
2024-11-11$32.29$32.64$31.74$31.821,052,100—————
2024-11-08$31.24$32.75$31.00$32.221,326,000—————
2024-11-07$31.08$31.39$30.97$31.32706,200—————
2024-11-06$30.95$31.05$30.65$30.98632,600—————
2024-11-05$29.32$29.86$29.26$29.79452,200—————
2024-11-04$29.24$29.55$29.14$29.29443,400—————
2024-11-01$29.09$29.18$28.86$29.08422,400—————
2024-10-31$29.04$29.23$28.91$29.04886,800—————
2024-10-30$29.18$29.61$29.12$29.15582,200—————
2024-10-29$28.27$29.20$28.20$29.15722,000—————
2024-10-28$28.02$28.34$27.83$28.24414,400—————
2024-10-25$27.85$27.97$27.70$27.75407,500—————
2024-10-24$27.65$27.80$27.55$27.70484,800—————
2024-10-23$27.82$27.91$27.49$27.65636,100—————
2024-10-22$28.05$28.05$27.66$27.85986,400—————
2024-10-21$27.86$28.20$27.85$27.93462,100—————
2024-10-18$28.05$28.05$27.82$27.90490,100—————
2024-10-17$28.06$28.06$27.77$27.94421,500—————
2024-10-16$27.95$28.02$27.78$27.87477,100—————
2024-10-15$27.65$28.19$27.53$27.92965,200—————
2024-10-14$27.43$27.53$27.19$27.48413,000—————
2024-10-11$27.12$27.54$27.12$27.40573,900—————
2024-10-10$27.46$27.69$26.98$27.03741,000—————
2024-10-09$27.23$27.79$27.19$27.68606,800—————
2024-10-08$27.44$27.48$26.96$27.20860,900—————
2024-10-07$27.30$27.55$27.30$27.39403,300—————
2024-10-04$27.68$27.81$27.36$27.51366,800—————
2024-10-03$27.35$27.50$27.24$27.36534,000—————
2024-10-02$27.64$27.82$27.52$27.55388,200—————
2024-10-01$28.02$28.11$27.50$27.77478,100—————
2024-09-30$27.88$28.03$27.61$27.95821,400—————
2024-09-27$27.94$28.17$27.84$27.87591,200—————
2024-09-26$27.80$27.90$27.67$27.75617,700—————
2024-09-25$28.19$28.19$27.55$27.63617,100—————
2024-09-24$27.84$28.11$27.82$28.10398,600—————
2024-09-23$27.68$27.91$27.59$27.83483,600—————
2024-09-20$27.90$27.90$27.36$27.682,254,800—————
2024-09-19$28.35$28.35$27.87$27.88611,300—————
2024-09-18$27.74$28.22$27.64$27.78712,100—————
2024-09-17$27.39$27.88$27.39$27.65712,700—————
2024-09-16$27.35$27.43$27.11$27.35693,200—————
2024-09-13$27.40$27.47$27.26$27.38804,500—————
2024-09-12$27.21$27.28$26.88$27.171,120,500—————
2024-09-11$27.31$27.45$26.81$27.05849,100———$0.10—
2024-09-10$27.75$27.89$27.21$27.471,438,000—————
2024-09-09$27.72$27.89$27.62$27.64783,300—————
2024-09-06$28.05$28.31$27.55$27.651,300,200—————
2024-09-05$28.36$28.36$27.75$28.05632,700—————
2024-09-04$27.90$28.66$27.90$28.23518,300—————
2024-09-03$29.15$29.25$27.87$27.98810,700—————
2024-08-30$28.95$29.46$28.95$29.43492,200—————
2024-08-29$29.31$29.39$28.85$28.94663,100—————
2024-08-28$29.11$29.30$29.05$29.16393,800—————
2024-08-27$29.11$29.22$28.86$29.04476,200—————
2024-08-26$29.27$29.59$29.07$29.10458,300—————
2024-08-23$29.18$29.35$29.02$29.20375,100—————
2024-08-22$29.01$29.01$28.76$28.90287,000—————
2024-08-21$28.55$28.86$28.47$28.84366,200—————
2024-08-20$28.74$29.02$28.34$28.51445,600—————
2024-08-19$28.51$28.90$28.43$28.90456,400—————
2024-08-16$28.64$28.66$28.40$28.45650,300—————
2024-08-15$28.70$28.70$28.33$28.52695,900—————
2024-08-14$28.54$28.61$27.98$28.33491,500—————
2024-08-13$28.28$28.65$28.10$28.52352,000—————
2024-08-12$28.68$29.05$28.04$28.10506,700—————
2024-08-09$28.45$28.95$27.88$28.75720,500—————
2024-08-08$27.01$27.84$26.80$27.76920,100—————
2024-08-07$27.19$27.35$26.86$26.98571,500—————
2024-08-06$26.38$27.07$26.38$26.91577,800—————
2024-08-05$26.66$26.66$26.04$26.33901,800—————
2024-08-02$27.59$27.59$26.85$27.14755,800—————
2024-08-01$28.93$28.93$27.86$27.99733,200—————
2024-07-31$28.69$28.69$28.42$28.49634,400—————
2024-07-30$28.72$28.74$28.20$28.36556,200—————
2024-07-29$28.55$28.68$28.43$28.56400,000—————
2024-07-26$28.12$28.51$28.12$28.36592,000—————
2024-07-25$28.33$28.55$28.01$28.01475,500—————
2024-07-24$29.03$29.03$28.20$28.21442,800—————
2024-07-23$28.63$29.11$28.50$29.06399,400—————
2024-07-22$28.28$28.77$28.14$28.64657,500—————
2024-07-19$28.77$28.77$28.14$28.19529,500—————
2024-07-18$28.75$28.99$28.58$28.67425,700—————
2024-07-17$29.20$29.35$28.80$28.871,073,700—————
2024-07-16$28.51$29.37$28.45$29.291,102,000—————
2024-07-15$28.44$28.54$28.18$28.34904,400—————
2024-07-12$28.76$28.90$28.34$28.372,054,700—————
2024-07-11$28.78$28.87$28.63$28.64659,300—————
2024-07-10$28.69$28.75$28.50$28.63647,900—————
2024-07-09$28.10$28.73$27.59$28.56805,800—————
2024-07-08$28.61$28.61$28.06$28.10415,000—————
2024-07-05$28.44$28.49$28.26$28.33533,500—————
2024-07-03$28.46$28.68$28.46$28.51265,000—————
2024-07-02$28.27$28.46$28.03$28.42562,500—————
2024-07-01$28.42$28.72$28.15$28.15430,200—————
2024-06-28$28.56$28.85$28.30$28.391,604,200—————
2024-06-27$28.77$28.79$28.50$28.63986,800—————
2024-06-26$28.68$28.79$28.52$28.72694,800—————
2024-06-25$28.37$28.73$28.21$28.71846,900—————
2024-06-24$28.13$28.41$28.00$28.311,437,900—————
2024-06-21$27.55$28.26$27.22$28.215,154,800—————
2024-06-20$27.61$27.83$27.41$27.51567,100—————
2024-06-18$27.40$27.76$27.34$27.65682,700—————
2024-06-17$27.60$27.65$27.32$27.45663,300—————
2024-06-14$27.61$27.76$27.38$27.67367,600—————
2024-06-13$28.02$28.02$27.60$27.78299,900—————
2024-06-12$28.34$28.42$28.01$28.15382,100—————
2024-06-11$27.65$28.00$27.65$27.89553,600—————
2024-06-10$27.68$27.84$27.59$27.83375,500—————
2024-06-07$28.19$28.19$27.73$27.79459,600—————
2024-06-06$28.38$28.52$28.23$28.31696,300—————
2024-06-05$27.85$28.50$27.74$28.50675,500—————
2024-06-04$27.95$28.14$26.77$27.76926,000—————
2024-06-03$28.05$28.15$27.78$28.04476,700—————
2024-05-31$27.69$27.90$27.57$27.88840,200—————
2024-05-30$27.51$27.72$27.30$27.68470,400—————
2024-05-29$27.10$27.51$27.10$27.41377,200—————
2024-05-28$27.58$27.67$27.34$27.49565,300—————
2024-05-24$26.85$27.55$26.66$27.52483,500—————
2024-05-23$27.47$27.47$26.62$26.69638,600—————
2024-05-22$27.09$27.14$26.72$26.73565,600—————
2024-05-21$27.08$27.20$26.96$27.09443,300—————
2024-05-20$27.08$27.24$27.01$27.23458,800—————
2024-05-17$27.08$27.16$26.93$27.08321,200—————
2024-05-16$26.81$27.34$26.81$27.12708,700—————
2024-05-15$26.62$26.87$26.49$26.79752,500—————
2024-05-14$26.34$26.49$26.20$26.40742,600—————
2024-05-13$26.00$26.39$25.92$26.291,021,500—————
2024-05-10$25.63$25.92$25.51$25.861,098,300—————
2024-05-09$24.82$25.80$23.99$25.631,344,100—————
2024-05-08$24.98$25.13$24.79$24.931,069,400—————
2024-05-07$25.65$25.67$25.15$25.25852,100—————
2024-05-06$25.35$25.60$25.03$25.37969,900—————
2024-05-03$24.92$25.33$24.92$25.26535,000—————
2024-05-02$24.70$24.87$24.49$24.78755,900—————
2024-05-01$24.62$24.87$24.43$24.54988,500—————
2024-04-30$24.87$24.97$24.36$24.54888,800—————
2024-04-29$25.04$25.31$24.96$24.99704,400—————
2024-04-26$24.87$25.05$24.69$24.96485,800—————
2024-04-25$25.10$25.27$24.72$24.94611,500—————
2024-04-24$25.41$25.54$25.25$25.33629,100—————
2024-04-23$25.26$25.51$25.25$25.43552,800—————
2024-04-22$24.93$25.30$24.86$25.19531,900—————
2024-04-19$24.92$25.01$24.72$24.78490,400—————
2024-04-18$24.93$25.37$24.75$24.81659,100—————
2024-04-17$25.00$25.09$24.92$24.95969,800—————
2024-04-16$24.84$24.99$24.67$24.82531,200—————
2024-04-15$25.35$25.49$24.95$25.00685,800—————
2024-04-12$25.48$25.61$25.07$25.11757,500—————
2024-04-11$25.88$25.88$25.58$25.72872,800—————
2024-04-10$25.92$26.21$25.55$25.63777,000—————
2024-04-09$26.70$26.81$26.24$26.34848,200—————
2024-04-08$26.60$26.73$26.49$26.52937,600—————
2024-04-05$26.39$26.64$26.34$26.46584,800—————
2024-04-04$26.81$26.99$26.34$26.38775,600—————
2024-04-03$26.19$26.57$26.10$26.53786,300—————
2024-04-02$26.54$26.63$26.28$26.33559,000—————
2024-04-01$27.01$27.04$26.52$26.68604,900—————
2024-03-28$27.24$27.42$27.03$27.06869,600—————
2024-03-27$27.15$27.35$26.90$27.13544,000—————
2024-03-26$26.99$27.19$26.79$26.89572,700—————
2024-03-25$26.80$27.01$26.80$26.90577,900—————
2024-03-22$27.18$27.18$26.79$26.80827,500—————
2024-03-21$26.98$27.25$26.93$27.22571,100—————
2024-03-20$26.66$26.87$26.56$26.81588,900—————
2024-03-19$26.42$26.80$26.28$26.64574,300—————
2024-03-18$26.57$26.72$26.25$26.36741,100—————
2024-03-15$26.83$27.27$26.41$26.442,076,800—————
2024-03-14$27.18$27.33$26.88$27.03607,500—————
2024-03-13$27.32$27.42$27.16$27.30661,200—————
2024-03-12$27.39$27.66$26.98$27.27696,200———$0.10—
2024-03-11$27.35$27.91$26.25$27.41993,800—————
2024-03-08$27.30$27.65$27.29$27.35697,900—————
2024-03-07$27.17$27.43$27.07$27.21400,100—————
2024-03-06$27.03$27.13$26.92$27.09512,400—————
2024-03-05$26.94$27.03$26.60$26.92761,900—————
2024-03-04$27.47$27.68$26.84$27.04792,500—————
2024-03-01$27.90$27.97$27.31$27.40857,900—————
2024-02-29$27.73$28.06$27.61$27.991,042,600—————
2024-02-28$27.38$27.59$27.35$27.48425,200—————
2024-02-27$27.65$27.67$27.40$27.57346,900—————
2024-02-26$27.58$27.74$27.41$27.52518,400—————
2024-02-23$27.68$27.70$27.52$27.58584,100—————
2024-02-22$27.46$27.66$27.24$27.63531,200—————
2024-02-21$27.24$27.38$27.00$27.23599,300—————
2024-02-20$27.32$27.53$27.30$27.40591,600—————
2024-02-16$27.68$27.77$27.41$27.41487,800—————
2024-02-15$27.35$27.86$27.29$27.67854,600—————
2024-02-14$27.11$27.32$26.96$27.21801,400—————
2024-02-13$26.96$26.98$26.64$26.95728,100—————
2024-02-12$27.52$27.52$27.20$27.25735,700—————
2024-02-09$26.94$27.35$26.88$27.21888,700—————
2024-02-08$26.99$28.92$26.75$27.012,136,100—————
2024-02-07$25.70$25.82$24.79$25.301,082,100—————
2024-02-06$25.25$25.71$25.25$25.70683,000—————
2024-02-05$25.45$25.46$25.07$25.18721,200—————
2024-02-02$25.63$25.76$25.41$25.70906,000—————
2024-02-01$25.53$25.72$25.24$25.70799,200—————
2024-01-31$25.84$26.00$25.53$25.57985,000—————
2024-01-30$25.98$26.05$25.66$25.79870,400—————
2024-01-29$25.80$26.16$25.65$26.15813,200—————
2024-01-26$25.75$25.94$25.74$25.75414,600—————
2024-01-25$25.90$26.04$25.63$25.68687,500—————
2024-01-24$25.46$25.73$25.46$25.63596,100—————
2024-01-23$25.41$25.59$25.07$25.29716,800—————
2024-01-22$25.26$25.27$25.01$25.20943,500—————
2024-01-19$24.59$25.02$24.50$25.011,064,200—————
2024-01-18$24.52$24.70$24.32$24.59786,900—————
2024-01-17$24.52$24.77$24.43$24.51959,200—————
2024-01-16$25.08$25.34$24.64$24.80864,200—————
2024-01-12$25.50$25.66$25.22$25.34476,500—————
2024-01-11$25.36$25.40$24.99$25.37711,500—————
2024-01-10$25.26$25.51$25.23$25.32753,200—————
2024-01-09$25.65$25.69$25.36$25.37622,300—————
2024-01-08$25.59$25.82$25.31$25.791,363,400—————
2024-01-05$25.40$25.83$25.36$25.581,172,500—————
2024-01-04$25.55$25.60$25.25$25.38953,200—————
2024-01-03$25.47$25.74$25.21$25.481,067,700—————
2024-01-02$25.70$25.70$25.33$25.61672,300—————
2023-12-29$25.69$26.00$25.64$25.72859,600—————
2023-12-28$25.72$25.97$25.69$25.82535,800—————
2023-12-27$25.32$25.77$25.13$25.61853,900—————
2023-12-26$25.09$25.33$24.79$25.30510,100—————
2023-12-22$24.86$25.02$24.47$24.94442,300—————
2023-12-21$24.60$24.84$24.51$24.81603,800—————
2023-12-20$24.87$25.02$24.47$24.47736,000—————
2023-12-19$24.51$24.90$24.51$24.85555,600—————
2023-12-18$24.57$24.63$24.32$24.45864,300—————
2023-12-15$24.45$24.60$24.23$24.531,857,700—————
2023-12-14$23.97$24.59$23.97$24.421,106,100—————
2023-12-13$23.01$23.80$22.92$23.782,103,900—————
2023-12-12$23.11$23.35$22.85$23.04952,900—————
2023-12-11$22.95$23.18$22.88$23.10856,400—————
2023-12-08$22.92$23.10$22.71$22.94855,700—————
2023-12-07$22.93$23.02$22.21$22.94612,900—————
2023-12-06$22.73$22.98$22.71$22.84921,500—————
2023-12-05$22.91$22.92$22.52$22.72822,300—————
2023-12-04$23.06$23.47$22.93$23.08660,500—————
2023-12-01$23.20$23.30$23.01$23.15584,500—————
2023-11-30$23.39$23.41$22.91$23.041,291,900—————
2023-11-29$23.37$23.42$22.99$23.401,184,400—————
2023-11-28$23.53$23.53$23.28$23.28992,100—————
2023-11-27$22.91$23.47$22.78$23.471,784,100—————
2023-11-24$22.91$22.99$22.74$22.94515,000—————
2023-11-22$22.51$22.86$22.49$22.841,028,200—————
2023-11-21$22.12$22.39$21.99$22.371,330,900—————
2023-11-20$21.92$22.26$21.84$22.18635,800—————
2023-11-17$22.09$22.18$21.82$21.921,627,800—————
2023-11-16$21.92$22.08$21.75$21.97777,000—————
2023-11-15$21.90$22.21$21.77$21.891,209,500—————
2023-11-14$21.70$22.06$21.60$21.871,508,400—————
2023-11-13$21.74$21.74$21.19$21.301,185,900—————
2023-11-10$21.90$22.25$21.36$21.782,024,800—————
2023-11-09$22.39$22.46$21.96$22.121,337,700—————
2023-11-08$22.34$22.57$22.24$22.301,748,700—————
2023-11-07$22.32$22.50$22.01$22.23916,500—————
2023-11-06$22.64$22.79$22.41$22.461,264,100—————
2023-11-03$22.46$22.68$22.40$22.661,017,700—————
2023-11-02$21.77$22.28$21.44$22.101,151,500—————
2023-11-01$21.36$21.54$21.25$21.49777,000—————
2023-10-31$21.42$21.60$21.30$21.441,138,400—————
2023-10-30$21.20$21.38$21.05$21.361,213,600—————
2023-10-27$21.19$21.32$20.85$20.95601,700—————
2023-10-26$21.28$21.45$21.16$21.24962,200—————
2023-10-25$22.08$22.14$21.31$21.321,277,700—————
2023-10-24$21.97$22.40$21.74$22.261,934,600—————
2023-10-23$21.94$22.25$21.76$21.891,488,800—————
2023-10-20$22.36$22.44$21.76$21.961,049,900—————
2023-10-19$22.66$22.68$22.29$22.361,457,400—————
2023-10-18$23.00$23.17$22.60$22.631,753,600—————
2023-10-17$22.68$23.02$22.39$22.992,996,300—————
2023-10-16$21.85$22.72$21.84$22.681,772,800—————
2023-10-13$21.62$22.12$21.30$21.732,688,300—————
2023-10-12$21.71$21.78$21.43$21.62969,800—————
2023-10-11$21.51$21.89$21.51$21.701,685,300—————
2023-10-10$21.12$21.59$21.07$21.511,728,700—————
2023-10-09$20.91$21.13$20.70$21.061,266,700—————
2023-10-06$20.39$21.18$20.39$20.981,276,000—————
2023-10-05$20.51$20.69$20.35$20.461,255,700—————
2023-10-04$20.10$20.59$20.01$20.57816,000—————
2023-10-03$20.71$20.84$20.09$20.141,440,200—————
2023-10-02$20.85$20.94$20.67$20.801,739,200—————
2023-09-29$20.83$21.01$20.76$20.871,316,700—————
2023-09-28$20.42$20.84$20.39$20.781,514,300—————
2023-09-27$20.48$20.57$20.29$20.391,397,800—————
2023-09-26$20.25$20.47$20.25$20.351,436,300—————
2023-09-25$20.32$20.52$20.13$20.461,804,400—————
2023-09-22$20.64$20.75$20.29$20.361,243,900—————
2023-09-21$20.31$20.99$20.15$20.661,489,000—————
2023-09-20$20.71$20.75$20.38$20.401,081,200—————
2023-09-19$20.68$20.72$20.56$20.64735,700—————
2023-09-18$21.09$21.09$20.57$20.631,174,800—————
2023-09-15$21.12$21.26$20.89$20.981,834,800—————
2023-09-14$21.12$21.20$20.94$21.181,068,700—————
2023-09-13$21.56$21.56$20.85$20.902,009,100—————
2023-09-12$21.57$21.67$21.19$21.461,477,700———$0.10—
2023-09-11$21.72$21.88$21.61$21.661,410,900—————
2023-09-08$21.65$21.79$21.62$21.661,328,600—————
2023-09-07$21.75$21.80$21.52$21.541,600,500—————
2023-09-06$21.65$21.80$21.64$21.762,102,100—————
2023-09-05$21.67$21.71$21.41$21.701,195,500—————
2023-09-01$22.06$22.07$21.65$21.79857,300—————
2023-08-31$21.92$22.14$21.85$22.001,374,000—————
2023-08-30$21.59$21.89$21.59$21.86743,000—————
2023-08-29$21.38$21.70$21.27$21.64928,500—————
2023-08-28$21.37$21.49$21.27$21.32471,800—————
2023-08-25$21.13$21.32$21.02$21.20865,600—————
2023-08-24$21.35$21.53$21.10$21.111,016,000—————
2023-08-23$21.13$21.40$21.13$21.33402,800—————
2023-08-22$21.12$21.32$21.04$21.13969,800—————
2023-08-21$21.13$21.27$20.79$21.04512,700—————
2023-08-18$21.03$21.27$21.03$21.19810,200—————
2023-08-17$21.64$21.68$21.19$21.19988,900—————
2023-08-16$21.40$21.97$21.37$21.59974,600—————
2023-08-15$21.81$21.85$21.32$21.38648,400—————
2023-08-14$21.64$22.10$21.52$22.09922,700—————
2023-08-11$20.92$21.73$20.92$21.691,237,500—————
2023-08-10$20.95$21.05$20.54$20.711,510,500—————
2023-08-09$20.71$20.97$20.62$20.781,028,300—————
2023-08-08$20.45$20.80$20.45$20.79912,500—————
2023-08-07$20.41$20.78$20.41$20.64878,300—————
2023-08-04$20.15$20.67$20.12$20.30590,000—————
2023-08-03$20.01$20.25$19.85$20.14929,000—————
2023-08-02$20.11$20.11$19.73$20.04987,900—————
2023-08-01$20.08$20.27$19.83$20.12858,300—————
2023-07-31$19.68$20.16$19.67$20.111,010,200—————
2023-07-28$19.89$19.90$19.48$19.66583,300—————
2023-07-27$19.75$19.85$19.49$19.54784,200—————
2023-07-26$19.60$19.74$19.36$19.47495,600—————
2023-07-25$19.63$19.66$19.43$19.53454,800—————
2023-07-24$19.83$20.02$19.52$19.57385,700—————
2023-07-21$20.12$20.16$19.86$19.88649,600—————
2023-07-20$20.44$20.44$20.01$20.11660,700—————
2023-07-19$20.80$20.82$20.36$20.39555,200—————
2023-07-18$20.68$20.93$20.62$20.81590,200—————
2023-07-17$20.43$20.69$20.24$20.64742,900—————
2023-07-14$20.57$20.57$20.24$20.40523,400—————
2023-07-13$20.42$20.54$20.35$20.51747,700—————
2023-07-12$20.36$20.57$20.26$20.33641,000—————
2023-07-11$19.81$20.08$19.70$20.08596,300—————
2023-07-10$19.79$20.00$19.67$19.76614,700—————
2023-07-07$19.67$20.07$19.65$19.91981,600—————
2023-07-06$19.50$19.70$19.20$19.69416,100—————
2023-07-05$19.61$19.74$19.41$19.71512,200—————
2023-07-03$19.64$19.82$19.60$19.77264,100—————
2023-06-30$19.92$19.97$19.69$19.72871,200—————
2023-06-29$19.74$19.89$19.68$19.74472,600—————
2023-06-28$19.46$19.77$19.42$19.75637,200—————
2023-06-27$19.14$19.61$19.11$19.48488,500—————
2023-06-26$19.01$19.23$18.99$19.15422,000—————
2023-06-23$18.90$19.12$18.85$19.00916,200—————
2023-06-22$19.49$19.49$19.05$19.08444,700—————
2023-06-21$19.23$19.54$19.17$19.50608,500—————
2023-06-20$19.80$19.80$19.31$19.35991,300—————
2023-06-16$19.89$19.92$19.68$19.801,497,100—————
2023-06-15$19.48$19.81$19.42$19.761,382,500—————
2023-06-14$19.69$19.93$19.39$19.491,035,000—————
2023-06-13$19.35$19.74$19.28$19.65989,300—————
2023-06-12$19.42$19.49$19.18$19.211,040,800—————
2023-06-09$19.33$19.47$19.18$19.42727,100—————
2023-06-08$19.45$19.53$19.14$19.331,087,500—————
2023-06-07$19.24$19.60$19.11$19.551,182,700—————
2023-06-06$18.77$19.14$18.77$19.11653,300—————
2023-06-05$19.01$19.05$18.80$18.82546,900—————
2023-06-02$18.98$19.16$18.76$19.01549,700—————
2023-06-01$18.58$18.90$18.40$18.88917,900—————
2023-05-31$18.84$18.84$18.29$18.481,263,300—————
2023-05-30$18.79$18.97$18.71$18.92739,900—————
2023-05-26$18.44$18.67$18.29$18.64447,100—————
2023-05-25$18.35$18.53$18.23$18.32572,400—————
2023-05-24$18.38$18.43$18.19$18.33577,100—————
2023-05-23$18.50$18.69$18.45$18.47585,700—————
2023-05-22$18.77$18.77$18.52$18.64383,900—————
2023-05-19$18.85$18.93$18.61$18.70558,400—————
2023-05-18$18.81$18.90$18.61$18.86476,800—————
2023-05-17$18.54$18.84$18.32$18.821,030,100—————
2023-05-16$18.69$18.71$18.31$18.47603,300—————
2023-05-15$18.34$18.92$18.34$18.88905,200—————
2023-05-12$17.98$18.68$17.71$18.291,407,500—————
2023-05-11$16.74$16.90$16.53$16.831,275,300—————
2023-05-10$17.30$17.30$16.49$16.83911,500—————
2023-05-09$17.19$17.20$16.98$17.08625,700—————
2023-05-08$17.30$17.36$17.12$17.28369,300—————
2023-05-05$16.95$17.30$16.95$17.26700,800—————
2023-05-04$17.02$17.11$16.78$16.851,049,700—————
2023-05-03$17.13$17.41$17.13$17.19697,300—————
2023-05-02$17.46$17.46$16.87$17.11880,600—————
2023-05-01$17.66$17.81$17.50$17.53476,700—————
2023-04-28$17.24$17.76$17.24$17.75863,200—————
2023-04-27$16.95$17.35$16.78$17.35505,800—————
2023-04-26$17.03$17.22$16.79$16.82612,600—————
2023-04-25$17.20$17.27$16.99$17.08879,900—————
2023-04-24$17.40$17.56$17.27$17.42534,000—————
2023-04-21$17.47$17.54$17.36$17.44626,000—————
2023-04-20$17.42$17.64$17.41$17.45783,300—————
2023-04-19$17.23$17.66$17.22$17.54682,700—————
2023-04-18$17.47$17.63$17.38$17.45766,400—————
2023-04-17$17.52$17.74$17.35$17.49360,300—————
2023-04-14$17.72$17.90$17.48$17.55552,300—————
2023-04-13$17.59$17.83$17.55$17.79629,800—————
2023-04-12$17.92$17.95$17.45$17.47677,200—————
2023-04-11$17.52$17.79$17.52$17.72802,400—————
2023-04-10$17.36$17.55$17.36$17.54612,800—————
2023-04-06$17.44$17.54$17.29$17.44827,600—————
2023-04-05$17.42$17.49$17.23$17.45655,900—————
2023-04-04$17.67$17.85$17.39$17.461,333,200—————
2023-04-03$17.36$17.62$17.28$17.601,379,100—————
2023-03-31$17.15$17.45$17.15$17.43732,400—————
2023-03-30$17.15$17.30$17.06$17.09501,900—————
2023-03-29$16.98$17.11$16.83$17.06913,800—————
2023-03-28$16.58$16.76$16.46$16.741,054,000—————
2023-03-27$16.50$16.67$16.45$16.58838,500—————
2023-03-24$16.15$16.36$15.99$16.34958,700—————
2023-03-23$16.09$16.39$16.02$16.261,322,400—————
2023-03-22$16.28$16.35$15.90$15.91827,800—————
2023-03-21$16.38$16.49$16.27$16.301,251,600—————
2023-03-20$16.07$16.24$15.97$16.19570,900—————
2023-03-17$16.19$16.31$16.02$16.061,157,500—————
2023-03-16$15.89$16.41$15.86$16.381,060,600—————
2023-03-15$15.77$16.07$15.74$15.991,394,900—————
2023-03-14$16.03$16.09$15.80$16.071,862,700———$0.10—
2023-03-13$16.04$16.05$15.73$15.761,170,600—————
2023-03-10$16.40$16.40$15.88$16.181,107,000—————
2023-03-09$16.90$16.95$16.42$16.431,085,000—————
2023-03-08$17.03$17.10$16.80$16.911,125,700—————
2023-03-07$17.18$17.53$16.98$17.02989,600—————
2023-03-06$17.52$17.55$17.13$17.191,126,000—————
2023-03-03$17.52$17.55$17.27$17.43972,600—————
2023-03-02$16.95$17.43$16.95$17.39804,700—————
2023-03-01$17.22$17.23$17.00$17.10946,200—————
2023-02-28$17.41$17.48$17.20$17.26639,400—————
2023-02-27$17.63$17.68$17.42$17.45616,500—————
2023-02-24$17.36$17.63$17.17$17.611,120,900—————
2023-02-23$17.81$17.87$17.51$17.701,178,200—————
2023-02-22$17.99$18.01$17.47$17.851,591,600—————
2023-02-21$18.88$18.99$18.40$18.41819,800—————
2023-02-17$18.81$19.12$18.66$19.11629,300—————
2023-02-16$18.90$19.18$18.80$18.84789,100—————
2023-02-15$18.89$19.33$18.83$19.32679,300—————
2023-02-14$18.86$19.07$18.65$19.021,355,900—————
2023-02-13$18.82$19.15$18.65$19.03889,900—————
2023-02-10$19.66$20.06$18.76$18.811,397,800—————
2023-02-09$21.22$21.36$20.80$20.85613,700—————
2023-02-08$21.05$21.41$21.00$21.10755,800—————
2023-02-07$20.84$21.18$20.68$21.14820,000—————
2023-02-06$21.20$21.20$20.78$20.93783,200—————
2023-02-03$21.35$21.60$21.23$21.40836,900—————
2023-02-02$21.04$21.86$21.04$21.67629,600—————
2023-02-01$20.58$20.94$20.12$20.91682,300—————
2023-01-31$20.49$20.52$20.26$20.44963,400—————
2023-01-30$20.50$20.61$20.27$20.361,124,100—————
2023-01-27$20.89$21.00$20.67$20.711,324,800—————
2023-01-26$20.95$21.08$20.62$21.01883,500—————
2023-01-25$20.79$21.63$20.71$20.863,090,400—————
2023-01-24$19.84$19.93$19.65$19.91757,000—————
2023-01-23$19.67$19.96$19.56$19.93567,700—————
2023-01-20$19.14$19.68$19.02$19.64974,100—————
2023-01-19$19.10$19.17$18.90$19.06808,200—————
2023-01-18$19.70$19.76$19.20$19.23656,700—————
2023-01-17$19.87$19.91$19.56$19.62544,400—————
2023-01-13$19.62$19.85$19.49$19.82959,600—————
2023-01-12$19.66$19.81$19.52$19.72986,200—————
2023-01-11$19.66$19.71$19.36$19.62792,400—————
2023-01-10$19.29$19.60$19.11$19.59325,400—————
2023-01-09$19.33$19.54$19.19$19.27334,500—————
2023-01-06$19.10$19.26$18.82$19.20370,900—————
2023-01-05$19.10$19.10$18.75$18.89603,400—————
2023-01-04$18.66$19.27$18.58$19.24709,400—————
2023-01-03$18.57$18.79$18.32$18.49422,300—————
2022-12-30$18.29$18.46$18.22$18.44470,700—————
2022-12-29$18.27$18.60$18.27$18.46738,200—————
2022-12-28$18.55$18.65$18.20$18.20544,500—————
2022-12-27$18.53$18.67$18.35$18.56409,200—————
2022-12-23$18.54$18.73$18.17$18.56688,500—————
2022-12-22$17.76$18.09$17.70$18.07660,600—————
2022-12-21$17.93$18.09$17.75$17.97994,000—————
2022-12-20$17.59$17.80$17.47$17.75918,900—————
2022-12-19$18.00$18.12$17.58$17.70728,600—————
2022-12-16$17.93$18.19$17.85$18.071,636,900—————
2022-12-15$18.63$18.79$18.00$18.041,492,700—————
2022-12-14$18.68$19.14$18.65$18.981,346,900—————
2022-12-13$19.04$19.16$18.70$18.971,089,000—————
2022-12-12$18.25$18.40$18.03$18.38814,500—————
2022-12-09$18.29$18.44$18.24$18.28714,700—————
2022-12-08$18.54$18.66$18.34$18.39855,600—————
2022-12-07$18.64$18.70$18.31$18.471,123,700—————
2022-12-06$19.04$19.05$18.63$18.73629,100—————
2022-12-05$19.40$19.40$18.93$18.96571,900—————
2022-12-02$19.13$19.45$19.13$19.43474,800—————
2022-12-01$19.53$19.67$19.29$19.43620,500—————
2022-11-30$18.82$19.52$18.72$19.451,283,300—————
2022-11-29$18.56$18.88$18.41$18.821,214,500—————
2022-11-28$18.46$18.88$18.38$18.46990,500—————
2022-11-25$18.45$18.70$18.32$18.58765,900—————
2022-11-23$18.16$18.66$18.07$18.48750,100—————
2022-11-22$17.83$18.13$17.70$18.13757,600—————
2022-11-21$17.90$18.02$17.65$17.721,136,700—————
2022-11-18$18.46$18.47$18.01$18.171,632,100—————
2022-11-17$17.89$18.32$17.78$18.311,093,000—————
2022-11-16$18.32$18.32$18.08$18.21817,900—————
2022-11-15$18.51$18.69$18.15$18.411,076,700—————
2022-11-14$18.24$18.66$18.09$18.401,161,500—————
2022-11-11$17.55$18.30$17.55$18.29878,100—————
2022-11-10$16.86$17.60$16.70$17.482,678,200—————
2022-11-09$15.32$16.66$15.15$16.463,060,000—————
2022-11-08$16.95$17.52$16.90$17.34709,400—————
2022-11-07$17.03$17.14$16.64$16.95548,200—————
2022-11-04$16.92$16.96$16.36$16.92981,400—————
2022-11-03$16.54$16.86$16.20$16.681,752,200—————
2022-11-02$17.10$17.22$16.65$16.721,192,200—————
2022-11-01$17.35$17.66$17.16$17.22676,400—————
2022-10-31$17.23$17.24$17.00$17.131,772,900—————
2022-10-28$17.15$17.20$16.77$17.141,571,300—————
2022-10-27$17.28$17.44$16.91$16.94830,500—————
2022-10-26$17.37$17.55$17.18$17.20905,800—————
2022-10-25$17.06$17.44$17.03$17.371,662,800—————
2022-10-24$17.34$17.45$16.79$17.011,689,100—————
2022-10-21$16.91$17.34$16.74$17.34891,600—————
2022-10-20$16.68$17.00$16.61$16.911,317,900—————
2022-10-19$16.50$16.90$16.50$16.751,240,000—————
2022-10-18$16.66$16.89$16.21$16.472,008,000—————
2022-10-17$16.46$17.18$16.28$16.363,432,100—————
2022-10-14$16.33$16.56$15.93$15.96490,300—————
2022-10-13$15.49$16.35$15.37$16.28987,200—————
2022-10-12$15.82$15.91$15.61$15.861,080,800—————
2022-10-11$15.78$16.05$15.54$15.76864,500—————
2022-10-10$15.87$16.02$15.70$15.82491,200—————
2022-10-07$15.99$16.15$15.75$15.85573,200—————
2022-10-06$16.41$16.52$16.17$16.19462,800—————
2022-10-05$16.41$16.56$16.28$16.43728,800—————
2022-10-04$16.05$16.68$16.05$16.68710,800—————
2022-10-03$15.62$15.97$15.49$15.90551,800—————
2022-09-30$15.40$15.71$15.27$15.421,071,100—————
2022-09-29$15.47$15.51$15.17$15.32580,900—————
2022-09-28$15.34$15.79$15.28$15.68656,200—————
2022-09-27$15.53$15.69$15.21$15.27567,800—————
2022-09-26$15.61$15.80$15.34$15.35403,600—————
2022-09-23$15.93$16.02$15.51$15.67408,800—————
2022-09-22$16.34$16.39$16.01$16.03404,200—————
2022-09-21$16.99$17.04$16.32$16.33494,600—————
2022-09-20$16.75$17.08$16.71$16.86769,700—————
2022-09-19$16.62$17.03$16.62$16.92564,500—————
2022-09-16$17.39$17.39$16.69$16.911,562,500—————
2022-09-15$17.05$17.76$17.05$17.45719,300—————
2022-09-14$17.08$17.18$16.85$17.13892,400—————
2022-09-13$17.37$17.69$17.10$17.11647,200———$0.10—
2022-09-12$17.91$18.08$17.88$17.95507,500—————
2022-09-09$17.15$17.74$17.11$17.72575,300—————
2022-09-08$16.89$17.17$16.78$17.04831,900—————
2022-09-07$16.66$17.13$16.65$17.10794,500—————
2022-09-06$17.30$17.37$16.74$16.79666,300—————
2022-09-02$17.37$17.66$17.20$17.30645,900—————
2022-09-01$17.14$17.27$17.04$17.27669,700—————
2022-08-31$17.60$17.72$17.24$17.24591,400—————
2022-08-30$17.65$17.71$17.38$17.45433,400—————
2022-08-29$17.61$17.79$17.50$17.62352,000—————
2022-08-26$18.13$18.31$17.71$17.71459,900—————
2022-08-25$17.86$18.13$17.86$18.11309,800—————
2022-08-24$17.69$17.92$17.61$17.82391,500—————
2022-08-23$17.74$17.98$17.59$17.66395,600—————
2022-08-22$18.13$18.13$17.75$17.78350,800—————
2022-08-19$18.55$18.55$18.18$18.22394,100—————
2022-08-18$18.59$18.69$18.27$18.58484,100—————
2022-08-17$18.58$18.78$18.50$18.64473,800—————
2022-08-16$18.75$19.10$18.68$18.90596,900—————
2022-08-15$19.06$19.14$18.73$18.75372,400—————
2022-08-12$18.99$19.10$18.89$19.07438,000—————
2022-08-11$18.80$18.99$18.68$18.90463,900—————
2022-08-10$18.75$18.78$18.40$18.66478,200—————
2022-08-09$19.18$19.77$18.40$18.54915,300—————
2022-08-08$17.19$17.80$17.19$17.58730,600—————
2022-08-05$17.35$17.48$17.02$17.19713,100—————
2022-08-04$17.59$17.74$17.45$17.55583,000—————
2022-08-03$17.27$17.75$17.18$17.72482,100—————
2022-08-02$17.05$17.34$17.03$17.20415,900—————
2022-08-01$17.20$17.47$17.05$17.29320,500—————
2022-07-29$17.19$17.44$17.02$17.28520,100—————
2022-07-28$17.10$17.28$16.79$17.24601,700—————
2022-07-27$16.97$17.28$16.95$17.22530,400—————
2022-07-26$16.91$17.15$16.81$16.92600,200—————
2022-07-25$17.14$17.37$16.77$17.12622,500—————
2022-07-22$17.04$17.21$16.89$17.14319,900—————
2022-07-21$16.94$17.14$16.76$17.13606,300—————
2022-07-20$16.58$17.07$16.56$16.94573,100—————
2022-07-19$16.13$16.58$16.08$16.55814,800—————
2022-07-18$16.05$16.22$15.90$15.98880,500—————
2022-07-15$15.82$16.03$15.61$16.02381,600—————
2022-07-14$15.51$15.63$15.43$15.51385,300—————
2022-07-13$15.65$15.84$15.36$15.78632,200—————
2022-07-12$15.64$16.09$15.64$15.92410,000—————
2022-07-11$15.84$15.86$15.64$15.66375,800—————
2022-07-08$16.09$16.21$15.96$16.03310,300—————
2022-07-07$16.00$16.16$15.93$16.13474,600—————
2022-07-06$16.04$16.15$15.71$15.90654,400—————
2022-07-05$15.76$15.95$15.50$15.95421,900—————
2022-07-01$15.77$16.13$15.74$16.10621,900—————
2022-06-30$15.51$16.05$15.40$15.89857,700—————
2022-06-29$15.73$15.78$15.49$15.64713,400—————
2022-06-28$16.11$16.43$15.78$15.81821,900—————
2022-06-27$16.21$16.27$15.91$16.051,047,000—————
2022-06-24$15.68$16.15$15.64$16.08971,500—————
2022-06-23$15.40$15.55$15.23$15.52683,400—————
2022-06-22$15.32$15.50$15.18$15.38920,800—————
2022-06-21$15.93$16.15$15.49$15.50911,200—————
2022-06-17$15.65$16.05$15.65$15.732,796,700—————
2022-06-16$15.51$15.69$15.23$15.65846,700—————
2022-06-15$15.99$16.08$15.58$15.801,207,800—————
2022-06-14$15.93$16.02$15.60$15.80490,300—————
2022-06-13$16.42$16.45$15.83$15.89543,800—————
2022-06-10$16.83$16.91$16.64$16.81512,700—————
2022-06-09$17.38$17.49$17.12$17.13580,200—————
2022-06-08$17.67$17.89$17.48$17.51403,700—————
2022-06-07$17.46$17.89$17.31$17.84376,900—————
2022-06-06$17.69$17.74$17.45$17.69476,400—————
2022-06-03$17.79$17.79$17.31$17.47393,000—————
2022-06-02$17.47$18.08$17.44$18.021,139,900—————
2022-06-01$17.65$17.80$17.13$17.38939,300—————
2022-05-31$17.73$17.73$17.32$17.58834,600—————
2022-05-27$17.45$17.85$17.41$17.85829,300—————
2022-05-26$17.25$17.47$17.11$17.401,189,600—————
2022-05-25$16.87$17.29$16.87$17.15535,500—————
2022-05-24$17.53$17.54$16.68$16.87765,400—————
2022-05-23$18.16$18.19$17.58$17.77640,700—————
2022-05-20$18.04$18.17$17.49$17.89761,900—————
2022-05-19$17.62$17.97$17.53$17.78724,000—————
2022-05-18$18.37$18.38$17.69$17.74597,700—————
2022-05-17$18.29$18.65$18.29$18.63810,000—————
2022-05-16$17.96$18.10$17.70$17.85563,100—————
2022-05-13$17.73$18.17$17.58$17.95848,000—————
2022-05-12$16.97$17.61$16.85$17.601,378,000—————
2022-05-11$17.58$18.03$16.99$17.01777,200—————
2022-05-10$17.78$18.13$17.41$17.621,267,600—————
2022-05-09$16.64$17.79$16.64$17.591,969,700—————
2022-05-06$19.08$19.51$16.57$16.911,299,300—————
2022-05-05$20.58$20.60$19.33$19.59766,600—————
2022-05-04$20.25$20.78$20.14$20.78630,500—————
2022-05-03$20.40$20.44$19.98$20.25565,500—————
2022-05-02$20.01$20.31$19.76$20.31736,300—————
2022-04-29$20.28$20.54$19.86$19.91882,400—————
2022-04-28$20.57$20.69$20.15$20.47759,700—————
2022-04-27$20.29$20.58$20.15$20.44608,400—————
2022-04-26$20.95$20.99$20.29$20.29355,300—————
2022-04-25$21.04$21.15$20.61$21.13492,900—————
2022-04-22$21.60$21.61$21.09$21.11399,900—————
2022-04-21$22.39$22.46$21.69$21.71319,600—————
2022-04-20$22.28$22.32$21.91$22.19852,900—————
2022-04-19$21.47$22.18$21.47$22.13378,600—————
2022-04-18$21.48$21.73$21.31$21.47348,600—————
2022-04-14$22.09$22.29$21.46$21.48493,000—————
2022-04-13$21.37$22.09$21.37$22.08694,900—————
2022-04-12$21.64$21.89$21.19$21.38587,000—————
2022-04-11$21.63$21.89$21.46$21.48481,500—————
2022-04-08$21.68$21.87$21.38$21.68394,700—————
2022-04-07$21.95$22.00$21.30$21.68265,300—————
2022-04-06$22.22$22.28$21.83$22.04475,100—————
2022-04-05$22.36$22.51$22.16$22.35328,500—————
2022-04-04$22.30$22.49$22.12$22.45325,900—————
2022-04-01$22.63$22.78$22.19$22.31316,300—————
2022-03-31$22.92$23.02$22.51$22.52551,200—————
2022-03-30$23.17$23.33$22.98$23.06266,100—————
2022-03-29$23.12$23.37$23.12$23.21447,200—————
2022-03-28$22.89$22.97$22.71$22.86240,600—————
2022-03-25$22.94$23.15$22.80$22.95395,500—————
2022-03-24$22.27$22.88$21.90$22.85573,600—————
2022-03-23$22.38$22.38$22.17$22.25446,700—————
2022-03-22$22.35$22.68$22.07$22.48318,100—————
2022-03-21$22.50$22.78$22.06$22.29427,400—————
2022-03-18$22.63$22.72$22.38$22.431,597,500—————
2022-03-17$21.89$22.80$21.85$22.75469,400—————
2022-03-16$21.64$22.24$21.54$22.10419,700—————
2022-03-15$21.62$21.85$21.22$21.44577,300———$0.10—
2022-03-14$21.54$21.72$21.32$21.48666,800—————
2022-03-11$21.72$22.21$21.40$21.41568,600—————
2022-03-10$21.19$21.46$20.99$21.33415,400—————
2022-03-09$21.17$21.73$21.14$21.52598,300—————
2022-03-08$20.60$21.25$20.33$20.56721,000—————
2022-03-07$21.36$21.41$20.51$20.52735,100—————
2022-03-04$21.65$21.65$21.12$21.35585,800—————
2022-03-03$22.49$22.74$21.79$21.90431,500—————
2022-03-02$21.65$22.70$21.65$22.64755,800—————
2022-03-01$22.25$22.44$21.35$21.54600,300—————
2022-02-28$21.96$22.53$21.94$22.43770,500—————
2022-02-25$21.59$22.37$21.53$22.34789,000—————
2022-02-24$21.02$21.75$20.81$21.69794,600—————
2022-02-23$22.18$22.25$21.54$21.61392,400—————
2022-02-22$22.26$22.38$21.93$22.02437,900—————
2022-02-18$22.89$22.96$22.28$22.37555,300—————
2022-02-17$23.74$23.77$22.97$23.06449,300—————
2022-02-16$23.24$23.97$23.18$23.96426,400—————
2022-02-15$22.91$23.49$22.83$23.41334,300—————
2022-02-14$23.04$23.10$22.45$22.601,075,500—————
2022-02-11$23.53$23.66$22.92$22.97487,200—————
2022-02-10$23.65$24.02$23.43$23.60672,500—————
2022-02-09$23.54$23.93$23.54$23.90659,000—————
2022-02-08$22.67$23.48$22.67$23.28784,100—————
2022-02-07$22.82$23.21$22.72$22.80695,600—————
2022-02-04$23.66$24.16$22.09$22.731,018,800—————
2022-02-03$22.25$22.74$22.25$22.54442,600—————
2022-02-02$22.35$22.52$22.16$22.42478,700—————
2022-02-01$22.17$22.46$22.09$22.25395,000—————
2022-01-31$21.63$22.25$21.59$22.24535,700—————
2022-01-28$20.93$21.76$20.91$21.76474,400—————
2022-01-27$21.32$21.63$20.93$21.041,167,500—————
2022-01-26$21.96$22.24$21.34$21.56452,900—————
2022-01-25$21.88$21.99$21.32$21.79490,600—————
2022-01-24$21.39$22.24$21.12$22.20536,300—————
2022-01-21$21.77$22.10$21.56$21.66515,200—————
2022-01-20$22.30$22.70$21.88$21.91461,100—————
2022-01-19$22.56$22.62$22.23$22.30298,900—————
2022-01-18$22.81$22.81$22.20$22.41410,600—————
2022-01-14$22.94$23.21$22.57$22.94429,300—————
2022-01-13$22.95$23.37$22.86$23.19278,300—————
2022-01-12$22.74$22.95$22.59$22.86280,300—————
2022-01-11$22.55$22.71$22.36$22.71407,200—————
2022-01-10$22.63$22.77$22.11$22.43308,800—————
2022-01-07$22.79$22.95$22.66$22.69821,500—————
2022-01-06$21.67$22.92$21.67$22.76693,000—————
2022-01-05$22.90$23.10$21.99$22.04594,800—————
2022-01-04$23.05$23.24$22.71$22.78570,500—————
2022-01-03$22.65$23.11$22.65$22.88507,100—————
2021-12-31$22.77$22.86$22.44$22.50306,000—————
2021-12-30$22.77$23.07$22.69$22.73241,600—————
2021-12-29$23.03$23.04$22.74$22.77323,800—————
2021-12-28$22.83$23.08$22.80$22.93232,300—————
2021-12-27$22.56$22.94$22.55$22.88303,300—————
2021-12-23$22.22$22.66$22.11$22.55323,300—————
2021-12-22$21.92$22.22$21.91$22.08392,000—————
2021-12-21$21.25$21.98$21.25$21.96558,400—————
2021-12-20$21.10$21.22$20.78$21.11502,200—————
2021-12-17$21.64$21.74$21.19$21.501,788,300—————
2021-12-16$21.73$21.93$21.61$21.61696,200—————
2021-12-15$21.21$21.54$21.04$21.461,203,600—————
2021-12-14$21.45$21.56$21.06$21.11588,900—————
2021-12-13$21.60$21.69$21.27$21.46704,000—————
2021-12-10$22.04$22.31$21.49$21.571,547,100—————
2021-12-09$22.28$22.36$21.92$21.95711,600—————
2021-12-08$22.42$22.56$22.19$22.37709,300—————
2021-12-07$22.22$22.49$22.18$22.24735,200—————
2021-12-06$22.11$22.17$21.81$22.02745,300—————
2021-12-03$21.91$21.91$21.23$21.87908,400—————
2021-12-02$21.77$21.95$21.28$21.87996,700—————
2021-12-01$21.90$22.15$21.18$21.201,335,700—————
2021-11-30$21.63$21.97$21.40$21.551,727,600—————
2021-11-29$21.91$22.05$21.51$21.881,034,000—————
2021-11-26$21.72$21.81$21.52$21.61659,400—————
2021-11-24$22.28$22.34$21.99$22.29452,700—————
2021-11-23$22.71$23.07$22.27$22.37631,100—————
2021-11-22$22.54$22.98$22.11$22.671,092,800—————
2021-11-19$23.08$23.29$22.25$22.32969,500—————
2021-11-18$23.75$23.81$23.16$23.36526,900—————
2021-11-17$23.72$23.75$23.15$23.51831,200—————
2021-11-16$23.41$23.72$23.26$23.67828,800—————
2021-11-15$23.84$24.01$23.35$23.41910,900—————
2021-11-12$23.77$24.10$23.58$23.78423,100—————
2021-11-11$23.77$23.83$23.47$23.57648,000—————
2021-11-10$23.64$23.84$23.37$23.491,012,300—————
2021-11-09$23.89$24.23$23.34$23.701,032,600—————
2021-11-08$24.53$24.68$23.88$23.95876,800—————
2021-11-05$23.55$24.75$23.52$24.26690,200—————
2021-11-04$22.98$23.40$22.85$23.39943,100—————
2021-11-03$23.07$23.23$22.78$22.92704,800—————
2021-11-02$23.24$23.30$23.01$23.14401,900—————
2021-11-01$22.69$23.38$22.64$23.351,185,900—————
2021-10-29$22.70$22.82$22.36$22.56944,800—————
2021-10-28$22.67$23.10$22.52$22.811,036,400—————
2021-10-27$23.97$23.97$22.46$22.461,253,000—————
2021-10-26$24.50$24.50$24.00$24.00500,300—————
2021-10-25$24.46$24.63$24.29$24.45584,100—————
2021-10-22$24.06$24.44$24.06$24.36448,200—————
2021-10-21$24.16$24.35$23.92$24.07398,800—————
2021-10-20$24.03$24.19$23.85$24.19727,300—————
2021-10-19$24.00$24.10$23.88$23.97525,800—————
2021-10-18$24.02$24.04$23.70$23.87757,600—————
2021-10-15$24.25$24.36$24.06$24.12812,900—————
2021-10-14$24.06$24.22$23.88$24.16449,700—————
2021-10-13$24.08$24.22$23.82$23.851,381,800—————
2021-10-12$23.87$24.24$23.75$23.991,197,800—————
2021-10-11$23.85$24.17$23.81$23.87466,900—————
2021-10-08$23.87$24.25$23.83$23.93541,100—————
2021-10-07$23.58$23.93$23.58$23.79494,800—————
2021-10-06$23.41$23.60$23.18$23.34811,000—————
2021-10-05$23.45$23.88$23.38$23.59362,300—————
2021-10-04$23.55$23.68$23.15$23.30444,500—————
2021-10-01$23.34$23.67$23.21$23.58493,600—————
2021-09-30$23.70$23.70$23.15$23.23642,500—————
2021-09-29$23.91$23.93$23.51$23.57591,500—————
2021-09-28$23.88$24.11$23.67$23.76664,200—————
2021-09-27$24.07$24.20$23.82$24.01718,400—————
2021-09-24$23.58$24.25$23.55$24.14796,000—————
2021-09-23$23.31$23.84$23.21$23.721,872,100—————
2021-09-22$21.91$22.72$21.91$22.53852,100—————
2021-09-21$21.64$22.06$21.55$21.71451,500—————
2021-09-20$21.40$21.41$21.03$21.33427,500—————
2021-09-17$21.94$22.01$21.61$21.731,541,700—————
2021-09-16$21.50$22.12$21.50$22.00521,700—————
2021-09-15$21.33$21.64$21.13$21.57696,400—————
2021-09-14$21.50$21.64$21.29$21.41766,300———$0.10—
2021-09-13$21.63$21.74$21.26$21.43538,200—————
2021-09-10$21.66$21.81$21.42$21.44550,900—————
2021-09-09$21.72$21.90$21.44$21.53702,800—————
2021-09-08$21.65$21.73$21.25$21.68562,200—————
2021-09-07$22.12$22.22$21.72$21.75400,700—————
2021-09-03$22.19$22.25$22.05$22.13476,700—————
2021-09-02$22.39$22.60$22.17$22.25493,900—————
2021-09-01$22.20$22.52$22.11$22.39428,100—————
2021-08-31$22.08$22.28$21.87$22.03464,700—————
2021-08-30$22.15$22.16$21.92$21.98358,400—————
2021-08-27$22.03$22.22$21.89$22.16322,400—————
2021-08-26$21.93$22.14$21.77$21.951,024,800—————
2021-08-25$21.79$22.11$21.56$21.99438,200—————
2021-08-24$21.84$22.02$21.74$21.79348,100—————
2021-08-23$21.60$21.88$21.49$21.82552,900—————
2021-08-20$21.27$21.55$20.97$21.49315,500—————
2021-08-19$21.38$21.58$21.22$21.29373,200—————
2021-08-18$22.25$22.32$21.56$21.58409,000—————
2021-08-17$22.65$22.75$22.27$22.32538,100—————
2021-08-16$22.78$23.25$22.45$22.91608,200—————
2021-08-13$23.12$23.24$22.75$22.78642,400—————
2021-08-12$23.33$23.51$23.17$23.19526,100—————
2021-08-11$23.38$23.40$22.98$23.32335,600—————
2021-08-10$23.55$23.64$23.27$23.43411,800—————
2021-08-09$23.79$23.79$22.89$23.621,261,000—————
2021-08-06$25.38$25.69$23.61$23.761,149,800—————
2021-08-05$23.73$23.85$23.58$23.79849,800—————
2021-08-04$23.43$23.78$23.33$23.41937,100—————
2021-08-03$23.71$23.71$22.84$23.06539,000—————
2021-08-02$23.46$23.81$23.41$23.65638,300—————
2021-07-30$23.39$23.61$23.37$23.51408,200—————
2021-07-29$23.71$23.79$23.41$23.43376,800—————
2021-07-28$23.74$23.85$23.39$23.60403,800—————
2021-07-27$23.51$23.67$23.36$23.51338,300—————
2021-07-26$23.57$24.11$23.52$23.67404,400—————
2021-07-23$23.31$23.57$23.14$23.53245,000—————
2021-07-22$23.38$23.39$23.08$23.19290,500—————
2021-07-21$23.18$23.55$23.12$23.38194,500—————
2021-07-20$22.63$23.15$22.29$23.06594,800—————
2021-07-19$22.68$22.95$22.47$22.65420,200—————
2021-07-16$23.75$23.84$22.93$22.99224,300—————
2021-07-15$23.64$23.94$23.56$23.65390,000—————
2021-07-14$23.98$24.13$23.63$23.70231,100—————
2021-07-13$24.24$24.24$23.83$23.86384,400—————
2021-07-12$23.92$24.45$23.84$24.36455,700—————
2021-07-09$23.68$24.23$23.62$24.16263,000—————
2021-07-08$23.51$23.81$23.31$23.44344,600—————
2021-07-07$24.05$24.22$23.53$23.86494,900—————
2021-07-06$24.49$24.49$23.91$24.09428,800—————
2021-07-02$24.77$24.77$24.18$24.46620,800—————
2021-07-01$24.31$24.83$24.31$24.76476,600—————
2021-06-30$24.03$24.43$23.96$24.35564,400—————
2021-06-29$24.14$24.60$24.06$24.09248,100—————
2021-06-28$24.22$24.46$23.96$24.18404,500—————
2021-06-25$24.23$24.48$24.10$24.19693,800—————
2021-06-24$24.09$24.29$23.95$24.16268,100—————
2021-06-23$24.16$24.26$23.92$23.98295,300—————
2021-06-22$24.21$24.36$23.81$24.15435,200—————
2021-06-21$23.82$24.36$23.66$24.30538,100—————
2021-06-18$24.01$24.27$23.68$23.82907,000—————
2021-06-17$24.49$24.63$23.86$24.20462,400—————
2021-06-16$24.71$24.92$24.33$24.61495,800—————
2021-06-15$25.17$25.28$24.70$24.73224,800—————
2021-06-14$25.49$25.56$25.04$25.08327,200—————
2021-06-11$25.23$25.56$25.20$25.55248,800—————
2021-06-10$25.40$25.50$25.10$25.11493,900—————
2021-06-09$25.60$25.60$25.02$25.26481,600—————
2021-06-08$24.55$25.35$24.26$25.28886,100—————
2021-06-07$24.83$24.93$24.18$24.36339,000—————
2021-06-04$24.65$24.81$24.50$24.78234,900—————
2021-06-03$24.44$24.54$24.05$24.48255,100—————
2021-06-02$25.04$25.04$24.33$24.54477,900—————
2021-06-01$25.48$25.55$24.72$25.08692,700—————
2021-05-28$26.11$26.11$25.42$25.69605,900—————
2021-05-27$25.73$26.21$25.60$25.95927,000—————
2021-05-26$25.72$26.02$25.64$25.70625,400—————
2021-05-25$25.77$25.94$25.38$25.47520,000—————
2021-05-24$25.42$25.68$25.27$25.59362,400—————
2021-05-21$25.65$25.89$25.22$25.25612,900—————
2021-05-20$24.70$25.75$24.70$25.69545,100—————
2021-05-19$24.85$24.86$24.27$24.62739,700—————
2021-05-18$25.12$25.28$24.91$24.91438,400—————
2021-05-17$25.10$25.41$24.84$25.11390,000—————
2021-05-14$24.44$24.96$24.43$24.92349,300—————
2021-05-13$24.29$24.88$24.10$24.36385,400—————
2021-05-12$25.42$25.45$24.19$24.24598,300—————
2021-05-11$25.11$25.69$24.72$25.64598,400—————
2021-05-10$25.34$25.79$24.91$25.26367,700—————
2021-05-07$24.60$25.56$24.60$25.37626,300—————
2021-05-06$24.14$24.16$23.63$23.94345,900—————
2021-05-05$23.83$24.26$23.45$24.06516,800—————
2021-05-04$24.13$24.22$23.32$23.57368,000—————
2021-05-03$24.42$24.56$24.22$24.37404,400—————
2021-04-30$24.39$24.54$24.07$24.31602,500—————
2021-04-29$24.49$24.58$24.20$24.46809,100—————
2021-04-28$24.58$24.63$24.11$24.31415,800—————
2021-04-27$24.76$24.91$24.53$24.60316,400—————
2021-04-26$25.06$25.06$24.78$24.82305,100—————
2021-04-23$25.15$25.22$24.89$24.89261,500—————
2021-04-22$25.40$25.57$24.99$25.09559,700—————
2021-04-21$24.68$25.43$24.49$25.41671,200—————
2021-04-20$24.82$25.17$24.37$24.71303,900—————
2021-04-19$24.78$24.93$24.53$24.88444,900—————
2021-04-16$25.00$25.10$24.73$24.90709,500—————
2021-04-15$24.87$24.96$24.50$24.80417,200—————
2021-04-14$24.19$24.67$24.12$24.58768,400—————
2021-04-13$24.78$24.78$24.17$24.26508,900—————
2021-04-12$24.60$24.92$24.47$24.78537,600—————
2021-04-09$24.68$24.77$24.35$24.63295,500—————
2021-04-08$24.40$24.75$24.10$24.70824,000—————
2021-04-07$24.34$24.72$24.27$24.36370,500—————
2021-04-06$24.54$24.94$24.40$24.54624,200—————
2021-04-05$24.07$24.68$23.90$24.52594,800—————
2021-04-01$23.59$24.01$23.18$24.001,084,000—————
2021-03-31$23.90$24.06$23.43$23.461,408,800—————
2021-03-30$23.37$24.02$23.37$23.831,002,700—————
2021-03-29$24.02$24.02$23.22$23.39444,300—————
2021-03-26$24.45$24.58$23.68$24.01962,800—————
2021-03-25$23.52$24.49$23.30$24.42431,500—————
2021-03-24$24.26$24.45$23.61$23.69585,100—————
2021-03-23$24.41$24.67$24.07$24.17735,500—————
2021-03-22$25.20$25.24$24.38$24.73602,100—————
2021-03-19$25.13$25.44$24.75$25.131,856,000—————
2021-03-18$24.85$25.64$24.79$25.201,714,200—————
2021-03-17$25.07$25.07$24.28$24.92997,100—————
2021-03-16$24.81$25.43$24.81$25.22513,500———$0.10—
2021-03-15$24.93$24.93$24.38$24.72530,500—————
2021-03-12$24.52$25.03$24.52$24.93340,800—————
2021-03-11$24.33$24.63$24.14$24.51455,700—————
2021-03-10$23.86$24.77$23.69$24.37797,300—————
2021-03-09$24.00$24.46$23.39$23.80632,600—————
2021-03-08$23.50$23.76$22.98$23.23756,400—————
2021-03-05$22.94$23.55$22.51$23.50515,500—————
2021-03-04$23.02$23.33$22.39$22.77345,900—————
2021-03-03$23.15$23.58$23.03$23.05548,700—————
2021-03-02$23.72$23.78$23.09$23.10335,600—————
2021-03-01$23.21$23.87$23.11$23.73349,200—————
2021-02-26$22.67$23.18$22.53$22.92596,200—————
2021-02-25$23.35$23.54$22.63$22.65383,000—————
2021-02-24$23.04$23.60$22.93$23.24465,800—————
2021-02-23$22.97$23.18$22.71$23.08497,600—————
2021-02-22$22.50$23.33$22.37$23.11362,000—————
2021-02-19$22.78$22.78$22.33$22.41367,700—————
2021-02-18$22.82$23.02$22.53$22.59696,200—————
2021-02-17$24.04$24.11$22.77$22.90901,300—————
2021-02-16$23.46$23.49$23.13$23.20917,000—————
2021-02-12$23.41$23.90$23.21$23.50551,500—————
2021-02-11$22.67$23.01$22.51$22.97601,600—————
2021-02-10$22.17$23.05$22.00$22.612,209,100—————
2021-02-09$21.58$22.13$21.51$21.97692,500—————
2021-02-08$20.83$21.45$20.83$21.40715,200—————
2021-02-05$20.79$21.58$20.72$20.82853,300—————
2021-02-04$19.24$19.86$19.19$19.62768,100—————
2021-02-03$19.22$19.33$19.08$19.26397,900—————
2021-02-02$18.92$19.40$18.84$19.23557,200—————
2021-02-01$18.59$19.01$18.30$18.79721,600—————
2021-01-29$19.02$19.26$18.76$18.881,205,400—————
2021-01-28$19.12$19.23$18.67$18.90757,300—————
2021-01-27$18.86$19.42$18.63$19.021,781,100—————
2021-01-26$18.51$18.81$18.44$18.75711,800—————
2021-01-25$18.14$18.49$17.98$18.351,705,400—————
2021-01-22$18.63$18.69$18.22$18.241,374,400—————
2021-01-21$18.59$18.93$18.52$18.74585,800—————
2021-01-20$18.40$18.70$18.39$18.63954,900—————
2021-01-19$18.17$18.49$18.15$18.331,248,700—————
2021-01-15$18.20$18.37$18.02$18.32821,200—————
2021-01-14$18.00$18.51$18.00$18.33659,500—————
2021-01-13$17.99$18.24$17.89$17.96624,800—————
2021-01-12$18.25$18.35$17.99$18.07585,400—————
2021-01-11$18.05$18.37$17.95$18.27650,500—————
2021-01-08$18.36$18.40$17.95$18.16803,300—————
2021-01-07$18.70$18.89$18.28$18.28723,000—————
2021-01-06$18.20$19.12$18.13$18.811,161,000—————
2021-01-05$17.98$18.19$17.83$18.06615,900—————
2021-01-04$17.96$18.13$17.59$17.961,033,600—————
2020-12-31$17.90$17.92$17.73$17.77558,800—————
2020-12-30$17.76$18.11$17.76$17.91411,200—————
2020-12-29$18.05$18.07$17.81$17.85506,900—————
2020-12-28$17.85$18.15$17.71$18.09425,700—————
2020-12-24$17.63$17.78$17.55$17.681,352,100—————
2020-12-23$17.55$17.65$17.46$17.502,605,600—————
2020-12-22$17.50$17.70$17.33$17.521,439,500—————
2020-12-21$17.08$17.54$17.05$17.511,046,100—————
2020-12-18$17.48$17.55$17.18$17.292,957,500—————
2020-12-17$17.73$17.77$17.36$17.591,806,100—————
2020-12-16$17.98$18.01$17.54$17.64453,700—————
2020-12-15$17.76$18.05$17.72$18.02776,600—————
2020-12-14$18.04$18.04$17.52$17.63637,500—————
2020-12-11$18.10$18.32$17.84$17.86273,400—————
2020-12-10$18.18$18.50$18.13$18.25695,800—————
2020-12-09$18.58$18.58$18.18$18.28322,100—————
2020-12-08$18.35$18.53$18.26$18.44435,800—————
2020-12-07$18.58$18.64$18.40$18.47438,600—————
2020-12-04$18.59$18.73$18.44$18.67298,900—————
2020-12-03$18.42$18.63$18.29$18.57482,500—————
2020-12-02$18.15$18.53$17.92$18.44381,700—————
2020-12-01$18.01$18.34$17.96$18.25605,200—————
2020-11-30$17.76$18.04$17.73$17.81931,500—————
2020-11-27$18.04$18.08$17.77$17.81228,600—————
2020-11-25$18.12$18.29$17.83$18.01395,800—————
2020-11-24$17.90$18.33$17.83$18.18418,200—————
2020-11-23$17.68$18.02$17.64$17.94276,000—————
2020-11-20$17.64$17.65$17.32$17.56420,900—————
2020-11-19$17.54$17.77$17.45$17.63393,900—————
2020-11-18$17.82$18.10$17.62$17.63327,500—————
2020-11-17$17.51$17.97$17.37$17.81603,700—————
2020-11-16$17.61$17.68$17.34$17.60403,600—————
2020-11-13$16.80$17.23$16.59$17.18422,500—————
2020-11-12$17.07$17.69$16.44$16.59510,900—————
2020-11-11$16.43$17.26$16.40$17.24688,700—————
2020-11-10$15.97$16.57$15.91$16.481,066,800—————
2020-11-09$16.01$16.45$15.80$15.831,319,000—————
2020-11-06$15.30$15.72$14.77$15.14819,600—————
2020-11-05$13.62$14.03$13.20$13.90417,100—————
2020-11-04$13.35$13.56$13.18$13.37454,000—————
2020-11-03$13.33$13.53$13.29$13.38483,700—————
2020-11-02$13.11$13.32$12.97$13.19514,300—————
2020-10-30$12.86$13.05$12.75$13.02349,600—————
2020-10-29$12.79$13.11$12.68$12.96374,300—————
2020-10-28$13.23$13.25$12.86$12.88463,200—————
2020-10-27$13.57$13.67$13.34$13.35279,900—————
2020-10-26$13.69$13.79$13.40$13.59280,800—————
2020-10-23$13.87$13.93$13.68$13.91259,300—————
2020-10-22$13.86$13.99$13.72$13.87253,000—————
2020-10-21$13.68$13.93$13.68$13.86226,000—————
2020-10-20$13.80$13.90$13.65$13.80305,400—————
2020-10-19$14.03$14.03$13.54$13.68306,800—————
2020-10-16$14.04$14.13$13.89$13.94285,900—————
2020-10-15$14.11$14.11$13.74$13.89342,000—————
2020-10-14$14.29$14.52$14.08$14.12488,900—————
2020-10-13$14.10$14.29$13.86$14.23503,000—————
2020-10-12$14.24$14.43$14.07$14.15379,900—————
2020-10-09$14.33$14.41$14.14$14.16398,000—————
2020-10-08$14.26$14.35$13.95$14.34497,800—————
2020-10-07$14.33$14.42$14.14$14.16352,900—————
2020-10-06$14.38$14.61$14.13$14.22586,900—————
2020-10-05$14.21$14.39$14.09$14.32475,700—————
2020-10-02$13.94$14.24$13.92$14.17351,000—————
2020-10-01$13.97$14.15$13.55$14.15421,200—————
2020-09-30$13.85$14.08$13.69$13.98680,500—————
2020-09-29$14.08$14.14$13.69$13.77294,500—————
2020-09-28$14.27$14.44$14.09$14.28467,200—————
2020-09-25$13.86$14.02$13.76$13.99366,200—————
2020-09-24$14.18$14.22$13.89$13.97499,100—————
2020-09-23$14.73$14.80$14.08$14.16627,000—————
2020-09-22$14.60$14.74$14.36$14.67761,100—————
2020-09-21$15.15$15.41$14.20$14.47961,700—————
2020-09-18$15.05$15.70$14.96$15.481,984,200—————
2020-09-17$14.85$15.16$14.77$15.16941,400—————
2020-09-16$15.30$15.30$14.96$14.98865,800—————
2020-09-15$15.19$15.26$15.13$15.23326,800———$0.10—
2020-09-14$15.14$15.31$15.10$15.20563,100—————
2020-09-11$14.92$15.16$14.86$15.05372,200—————
2020-09-10$15.19$15.23$14.81$14.86464,700—————
2020-09-09$14.76$15.19$14.63$15.15797,700—————
2020-09-08$14.85$14.85$14.58$14.61549,800—————
2020-09-04$15.31$15.31$14.64$14.93478,800—————
2020-09-03$15.24$15.37$15.03$15.16555,900—————
2020-09-02$15.17$15.26$15.00$15.20455,700—————
2020-09-01$15.01$15.21$14.89$15.10437,300—————
2020-08-31$15.17$15.35$15.07$15.07473,800—————
2020-08-28$14.95$15.24$14.91$15.24359,300—————
2020-08-27$15.03$15.11$14.88$15.02345,800—————
2020-08-26$14.91$15.12$14.91$14.98392,800—————
2020-08-25$14.99$14.99$14.83$14.96529,600—————
2020-08-24$14.69$14.86$14.69$14.85745,600—————
2020-08-21$15.19$15.19$14.56$14.63744,100—————
2020-08-20$15.14$15.32$15.04$15.19521,900—————
2020-08-19$15.34$15.50$15.23$15.25294,600—————
2020-08-18$15.13$15.37$15.08$15.29245,700—————
2020-08-17$15.38$15.46$15.16$15.19218,800—————
2020-08-14$15.47$15.55$15.31$15.43284,800—————
2020-08-13$14.91$15.50$14.91$15.43338,600—————
2020-08-12$15.11$15.47$15.11$15.26381,200—————
2020-08-11$15.06$15.35$14.89$14.94398,500—————
2020-08-10$14.68$15.02$14.50$14.95698,200—————
2020-08-07$13.48$14.32$13.12$14.32497,100—————
2020-08-06$13.23$13.58$13.23$13.50487,900—————
2020-08-05$13.39$13.48$13.20$13.31284,600—————
2020-08-04$13.00$13.39$12.97$13.38232,700—————
2020-08-03$12.79$13.03$12.68$12.98436,000—————
2020-07-31$12.97$12.97$12.61$12.76457,300—————
2020-07-30$12.70$12.96$12.63$12.92219,600—————
2020-07-29$12.78$12.97$12.75$12.86635,000—————
2020-07-28$12.78$12.81$12.67$12.73551,600—————
2020-07-27$12.69$12.92$12.68$12.91249,100—————
2020-07-24$12.74$12.89$12.67$12.71249,900—————
2020-07-23$12.84$13.02$12.71$12.73315,900—————
2020-07-22$12.83$13.01$12.77$12.85216,400—————
2020-07-21$12.79$12.88$12.65$12.76281,700—————
2020-07-20$12.72$12.82$12.63$12.73341,700—————
2020-07-17$12.85$12.89$12.68$12.80238,200—————
2020-07-16$12.59$12.89$12.59$12.79234,800—————
2020-07-15$12.66$12.75$12.52$12.72487,700—————
2020-07-14$12.03$12.40$11.82$12.38570,200—————
2020-07-13$12.08$12.23$11.89$11.96402,700—————
2020-07-10$11.73$12.01$11.73$11.98306,800—————
2020-07-09$11.87$11.89$11.60$11.73296,300—————
2020-07-08$12.03$12.03$11.75$11.88306,500—————
2020-07-07$12.12$12.19$12.01$12.03282,300—————
2020-07-06$12.36$12.40$12.11$12.21202,100—————
2020-07-02$12.31$12.38$12.06$12.10343,200—————
2020-07-01$11.95$12.24$11.67$12.12575,400—————
2020-06-30$11.70$11.99$11.64$11.95384,300—————
2020-06-29$11.63$11.76$11.44$11.73221,300—————
2020-06-26$11.74$11.74$11.31$11.54857,500—————
2020-06-25$11.65$11.82$11.55$11.77570,800—————
2020-06-24$11.82$11.97$11.66$11.69423,400—————
2020-06-23$12.18$12.23$12.04$12.07301,200—————
2020-06-22$11.92$12.07$11.78$11.99277,100—————
2020-06-19$12.17$12.24$11.75$11.881,747,900—————
2020-06-18$12.32$12.32$11.85$11.98673,200—————
2020-06-17$12.29$12.45$12.09$12.38478,700—————
2020-06-16$12.24$12.31$11.82$12.12793,100—————
2020-06-15$11.39$11.92$11.33$11.84548,100—————
2020-06-12$11.93$11.95$11.49$11.75557,400—————
2020-06-11$12.08$12.17$11.41$11.44675,400—————
2020-06-10$12.92$12.92$12.44$12.44558,400—————
2020-06-09$13.27$13.27$12.87$12.92360,900—————
2020-06-08$12.99$13.51$12.99$13.42784,900—————
2020-06-05$13.40$13.46$13.00$13.04729,600—————
2020-06-04$12.86$13.02$12.74$12.84591,100—————
2020-06-03$12.50$13.02$12.44$12.97525,800—————
2020-06-02$12.39$12.40$12.17$12.32374,600—————
2020-06-01$12.27$12.47$12.19$12.24490,100—————
2020-05-29$11.98$12.31$11.96$12.26894,200—————
2020-05-28$12.34$12.34$11.96$12.02575,700—————
2020-05-27$12.17$12.30$11.98$12.30415,400—————
2020-05-26$12.05$12.12$11.88$12.00299,600—————
2020-05-22$11.58$11.68$11.53$11.63249,800—————
2020-05-21$11.60$11.67$11.39$11.55391,000—————
2020-05-20$11.36$11.69$11.36$11.65396,900—————
2020-05-19$11.25$11.52$11.15$11.28392,300—————
2020-05-18$11.49$11.64$11.19$11.28962,100—————
2020-05-15$10.92$11.11$10.78$11.01804,500—————
2020-05-14$10.65$11.01$10.31$11.00649,500—————
2020-05-13$10.60$10.95$10.55$10.93760,600—————
2020-05-12$11.02$11.10$10.79$10.80904,700—————
2020-05-11$11.04$11.15$10.85$10.98472,100—————
2020-05-08$10.26$11.39$10.26$11.25642,800—————
2020-05-07$9.91$10.11$9.74$9.93591,800—————
2020-05-06$9.85$10.11$9.80$9.99597,700—————
2020-05-05$10.02$10.29$9.79$9.81742,900—————
2020-05-04$9.60$9.94$9.48$9.91519,500—————
2020-05-01$10.03$10.08$9.66$9.70375,400—————
2020-04-30$10.61$10.61$10.12$10.22553,800—————
2020-04-29$10.20$10.81$10.20$10.811,133,900—————
2020-04-28$9.81$10.07$9.73$9.91559,800—————
2020-04-27$9.17$9.71$9.17$9.60432,200—————
2020-04-24$8.88$9.10$8.83$8.99663,000—————
2020-04-23$8.70$9.04$8.65$8.82426,300—————
2020-04-22$8.78$8.78$8.63$8.65268,600—————
2020-04-21$8.80$8.80$8.55$8.62388,300—————
2020-04-20$8.95$9.11$8.86$9.02481,600—————
2020-04-17$8.86$9.23$8.86$9.17864,400—————
2020-04-16$9.14$9.15$8.62$8.70536,200—————
2020-04-15$9.33$9.33$8.93$9.12482,400—————
2020-04-14$9.75$10.18$9.42$9.67597,900—————
2020-04-13$9.66$9.73$9.38$9.58337,700—————
2020-04-09$9.33$9.73$9.22$9.69796,600—————
2020-04-08$9.09$9.22$8.85$9.14570,600—————
2020-04-07$9.38$9.63$8.97$9.001,012,900—————
2020-04-06$8.57$9.04$8.57$8.98730,300—————
2020-04-03$8.18$8.31$8.05$8.241,001,100—————
2020-04-02$8.47$8.60$7.88$8.171,328,500—————
2020-04-01$8.60$9.02$8.45$8.591,020,700—————
2020-03-31$8.95$9.35$8.78$8.991,125,600—————
2020-03-30$8.42$8.92$8.19$8.861,490,800—————
2020-03-27$8.85$8.90$8.38$8.421,206,200—————
2020-03-26$8.66$9.30$8.66$9.161,214,300—————
2020-03-25$8.55$9.20$8.09$8.611,540,700—————
2020-03-24$8.44$8.66$8.20$8.651,598,500—————
2020-03-23$8.66$8.82$7.92$8.142,210,200—————
2020-03-20$9.27$9.30$8.55$8.712,137,900—————
2020-03-19$9.01$9.67$8.81$9.321,015,400—————
2020-03-18$10.02$10.12$8.78$9.162,004,400—————
2020-03-17$10.23$11.49$9.97$10.722,497,600—————
2020-03-16$9.49$10.33$9.23$10.281,339,700—————
2020-03-13$9.88$10.62$9.68$10.612,137,300—————
2020-03-12$9.69$10.11$9.38$9.423,021,400—————
2020-03-11$10.70$10.78$10.24$10.352,166,400—————
2020-03-10$10.70$11.10$10.33$11.061,452,600———$0.10—
2020-03-09$10.74$10.85$10.34$10.491,615,500—————
2020-03-06$11.12$11.38$10.90$11.261,633,200—————
2020-03-05$11.77$11.78$11.26$11.33844,600—————
2020-03-04$12.15$12.19$11.79$12.101,166,600—————
2020-03-03$12.50$13.00$12.03$12.091,821,900—————
2020-03-02$12.49$12.68$12.09$12.661,875,900—————
2020-02-28$11.87$12.59$11.87$12.442,573,700—————
2020-02-27$12.45$12.74$12.09$12.281,348,800—————
2020-02-26$13.37$13.37$12.59$12.73723,200—————
2020-02-25$14.08$14.11$13.20$13.24983,500—————
2020-02-24$14.48$14.52$14.03$14.03819,500—————
2020-02-21$14.92$14.93$14.75$14.79501,500—————
2020-02-20$15.07$15.10$14.82$14.98826,300—————
2020-02-19$14.92$15.22$14.89$15.05512,900—————
2020-02-18$14.92$14.99$14.86$14.92333,600—————
2020-02-14$14.80$15.02$14.74$14.98440,400—————
2020-02-13$14.75$14.83$14.66$14.81488,000—————
2020-02-12$14.54$14.87$14.51$14.80572,200—————
2020-02-11$14.25$14.50$14.13$14.48453,600—————
2020-02-10$14.36$14.40$13.94$14.08947,500—————
2020-02-07$14.40$14.55$13.88$14.44756,400—————
2020-02-06$14.55$14.82$14.44$14.741,311,400—————
2020-02-05$14.33$14.49$14.19$14.40790,700—————
2020-02-04$14.21$14.22$14.00$14.15531,400—————
2020-02-03$14.07$14.16$13.97$14.02732,700—————
2020-01-31$13.98$14.06$13.87$13.97616,100—————
2020-01-30$13.75$14.03$13.61$14.01757,100—————
2020-01-29$13.91$14.07$13.72$13.79583,200—————
2020-01-28$14.15$14.21$13.92$13.92826,300—————
2020-01-27$14.18$14.29$14.05$14.10639,000—————
2020-01-24$14.69$14.69$14.34$14.35899,600—————
2020-01-23$14.65$14.82$14.61$14.71434,800—————
2020-01-22$14.83$14.95$14.75$14.79544,900—————
2020-01-21$15.06$15.08$14.73$14.84612,200—————
2020-01-17$15.25$15.36$15.19$15.23725,600—————
2020-01-16$15.23$15.36$15.07$15.25551,200—————
2020-01-15$15.08$15.17$15.01$15.14488,100—————
2020-01-14$14.80$15.06$14.80$15.05933,800—————
2020-01-13$14.71$14.92$14.67$14.90367,300—————
2020-01-10$14.85$14.85$14.69$14.72437,000—————
2020-01-09$15.00$15.05$14.26$14.81661,900—————
2020-01-08$14.93$15.11$14.93$14.97528,100—————
2020-01-07$14.72$14.99$14.70$14.93467,700—————
2020-01-06$14.79$14.79$14.62$14.77475,100—————
2020-01-03$14.61$14.86$14.61$14.821,037,300—————
2020-01-02$14.63$14.82$14.55$14.81775,400—————
2019-12-31$14.48$14.51$14.33$14.51327,700—————
2019-12-30$14.42$14.50$14.41$14.46344,800—————
2019-12-27$14.60$14.60$14.46$14.47408,700—————
2019-12-26$14.36$14.54$14.34$14.53749,300—————
2019-12-24$14.28$14.34$14.27$14.29112,200—————
2019-12-23$14.26$14.36$14.25$14.31404,200—————
2019-12-20$14.61$14.61$14.14$14.311,771,100—————
2019-12-19$14.35$14.41$14.22$14.31629,700—————
2019-12-18$14.23$14.46$14.13$14.38672,300—————
2019-12-17$14.17$14.22$14.01$14.16583,600—————
2019-12-16$14.00$14.26$14.00$14.09683,200—————
2019-12-13$14.06$14.07$13.83$13.91772,700—————
2019-12-12$13.59$14.05$13.59$14.03605,800—————
2019-12-11$13.50$13.63$13.40$13.54539,200—————
2019-12-10$13.48$13.57$13.39$13.45646,500—————
2019-12-09$13.45$13.63$13.42$13.49661,700—————
2019-12-06$13.33$13.54$13.29$13.48578,600—————
2019-12-05$13.09$13.31$13.08$13.28580,200—————
2019-12-04$12.93$13.13$12.91$13.07581,300—————
2019-12-03$13.10$13.10$12.82$12.91491,400—————
2019-12-02$13.08$13.26$12.99$13.17779,000—————
2019-11-29$13.31$13.40$13.05$13.17528,900—————
2019-11-27$13.45$13.55$13.35$13.38548,200—————
2019-11-26$13.21$13.40$13.14$13.32453,200—————
2019-11-25$13.03$13.17$12.98$13.17667,000—————
2019-11-22$12.92$13.02$12.89$12.98762,500—————
2019-11-21$13.13$13.15$12.87$12.90596,900—————
2019-11-20$13.22$13.22$13.05$13.14627,300—————
2019-11-19$13.28$13.30$13.18$13.27414,400—————
2019-11-18$13.34$13.40$13.24$13.26563,800—————
2019-11-15$13.28$13.33$13.15$13.32780,400—————
2019-11-14$13.25$13.31$13.01$13.20885,900—————
2019-11-13$13.28$13.46$13.20$13.31782,700—————
2019-11-12$13.32$13.38$13.15$13.31818,300—————
2019-11-11$13.17$13.43$13.11$13.361,029,600—————
2019-11-08$13.31$13.91$12.97$13.231,103,200—————
2019-11-07$14.02$14.23$13.71$13.79711,800—————
2019-11-06$14.17$14.17$13.84$13.98460,400—————
2019-11-05$14.27$14.31$14.15$14.19379,900—————
2019-11-04$14.24$14.35$14.14$14.23424,500—————
2019-11-01$14.13$14.24$14.00$14.18493,200—————
2019-10-31$14.05$14.13$13.82$14.12502,000—————
2019-10-30$14.31$14.33$13.93$14.02380,200—————
2019-10-29$14.24$14.42$14.22$14.33380,000—————
2019-10-28$14.20$14.39$14.20$14.30392,500—————
2019-10-25$14.28$14.28$14.12$14.21404,300—————
2019-10-24$14.36$14.57$14.09$14.23700,300—————
2019-10-23$14.18$14.28$14.07$14.25560,200—————
2019-10-22$14.03$14.32$14.02$14.191,057,900—————
2019-10-21$13.88$14.04$13.83$14.00480,400—————
2019-10-18$13.84$13.99$13.71$13.791,001,800—————
2019-10-17$13.94$14.06$13.77$13.91681,100—————
2019-10-16$13.62$13.90$13.62$13.87572,600—————
2019-10-15$13.86$13.86$13.11$13.64674,800—————
2019-10-14$13.66$13.81$13.66$13.80326,900—————
2019-10-11$13.63$13.84$13.47$13.76430,700—————
2019-10-10$13.30$13.53$13.30$13.47594,600—————
2019-10-09$13.24$13.39$13.13$13.36743,000—————
2019-10-08$13.85$13.90$13.19$13.20741,900—————
2019-10-07$14.00$14.12$13.94$13.94606,100—————
2019-10-04$13.99$14.15$13.97$14.12368,700—————
2019-10-03$14.12$14.18$13.78$13.97540,200—————
2019-10-02$14.11$14.18$13.93$14.06977,900—————
2019-10-01$14.35$14.47$14.21$14.25627,400—————
2019-09-30$14.22$14.43$14.21$14.30572,600—————
2019-09-27$14.31$14.34$14.09$14.17225,300—————
2019-09-26$14.36$14.36$13.99$14.23591,600—————
2019-09-25$14.21$14.46$14.18$14.37355,800—————
2019-09-24$14.40$14.41$14.04$14.26515,100—————
2019-09-23$14.37$14.48$14.19$14.39434,400—————
2019-09-20$14.40$14.57$14.19$14.321,168,800—————
2019-09-19$14.60$14.64$14.33$14.35449,900—————
2019-09-18$14.68$14.71$14.50$14.60525,900—————
2019-09-17$14.45$14.65$14.34$14.62426,600—————
2019-09-16$14.86$14.86$14.36$14.48470,900—————
2019-09-13$14.86$14.97$14.80$14.90342,900—————
2019-09-12$14.87$15.01$14.80$14.82636,600—————
2019-09-11$14.81$14.99$14.74$14.87363,100—————
2019-09-10$14.58$14.85$14.56$14.84394,100———$0.10—
2019-09-09$14.56$14.76$14.42$14.75421,600—————
2019-09-06$14.36$14.55$14.36$14.51369,000—————
2019-09-05$14.35$14.49$14.32$14.34370,300—————
2019-09-04$14.01$14.25$14.01$14.20396,200—————
2019-09-03$14.01$14.07$13.88$13.93373,600—————
2019-08-30$14.27$14.33$14.08$14.16318,600—————
2019-08-29$14.25$14.29$14.18$14.19246,400—————
2019-08-28$13.95$14.14$13.86$14.13435,400—————
2019-08-27$14.16$14.16$13.86$13.92512,900—————
2019-08-26$14.00$14.09$13.93$14.04410,700—————
2019-08-23$14.39$14.45$13.91$13.95716,700—————
2019-08-22$14.46$14.60$14.38$14.47409,600—————
2019-08-21$14.35$14.51$14.25$14.46273,200—————
2019-08-20$14.34$14.51$14.28$14.29420,600—————
2019-08-19$14.34$14.51$14.32$14.36315,200—————
2019-08-16$14.06$14.22$13.83$14.14464,800—————
2019-08-15$13.73$14.25$13.73$13.99769,000—————
2019-08-14$14.26$14.43$13.74$13.75795,000—————
2019-08-13$14.40$14.73$14.38$14.46892,500—————
2019-08-12$14.15$14.58$14.13$14.401,125,200—————
2019-08-09$13.52$14.12$13.32$14.07809,500—————
2019-08-08$13.11$13.37$13.11$13.361,025,500—————
2019-08-07$13.06$13.14$12.82$13.12699,300—————
2019-08-06$13.16$13.23$13.06$13.20515,700—————
2019-08-05$13.10$13.27$13.01$13.091,094,800—————
2019-08-02$13.26$13.32$13.15$13.30713,100—————
2019-08-01$13.42$13.58$13.31$13.34685,400—————
2019-07-31$13.64$14.07$13.40$13.46695,600—————
2019-07-30$13.57$13.69$13.53$13.68355,100—————
2019-07-29$13.66$13.78$13.53$13.65390,200—————
2019-07-26$13.66$13.73$13.61$13.70415,800—————
2019-07-25$13.84$13.84$13.60$13.66370,700—————
2019-07-24$13.62$13.88$13.55$13.83835,500—————
2019-07-23$13.67$13.73$13.56$13.66914,000—————
2019-07-22$13.49$13.61$13.46$13.59467,300—————
2019-07-19$13.54$13.62$13.37$13.51392,400—————
2019-07-18$13.55$13.69$13.50$13.66746,400—————
2019-07-17$13.87$13.98$13.46$13.53761,300—————
2019-07-16$13.78$13.91$13.77$13.88740,300—————
2019-07-15$13.74$13.76$13.63$13.75466,400—————
2019-07-12$13.69$13.75$13.60$13.73670,600—————
2019-07-11$13.71$13.75$13.60$13.64409,800—————
2019-07-10$13.74$13.80$13.66$13.69643,300—————
2019-07-09$13.68$13.77$13.63$13.70386,900—————
2019-07-08$13.83$13.95$13.68$13.71319,200—————
2019-07-05$13.87$13.99$13.78$13.91526,600—————
2019-07-03$13.95$13.96$13.83$13.90269,800—————
2019-07-02$13.97$14.08$13.82$13.91391,300—————
2019-07-01$14.17$14.22$13.84$13.99904,700—————
2019-06-28$13.86$14.00$13.78$13.961,691,600—————
2019-06-27$13.85$13.92$13.80$13.86598,000—————
2019-06-26$13.67$13.80$13.65$13.70612,300—————
2019-06-25$13.78$13.78$13.63$13.66527,500—————
2019-06-24$13.89$13.90$13.70$13.73779,500—————
2019-06-21$13.92$14.07$13.74$13.921,850,200—————
2019-06-20$13.86$13.98$13.72$13.951,156,600—————
2019-06-19$13.25$13.77$13.25$13.721,296,000—————
2019-06-18$12.74$13.33$12.68$13.201,147,200—————
2019-06-17$12.25$12.64$12.23$12.61974,900—————
2019-06-14$12.12$12.24$12.05$12.211,291,800—————
2019-06-13$12.08$12.17$12.04$12.16533,200—————
2019-06-12$12.15$12.20$12.05$12.07598,000—————
2019-06-11$12.20$12.21$12.09$12.13649,400—————
2019-06-10$12.12$12.15$12.04$12.12621,300—————
2019-06-07$12.08$12.13$11.91$12.07704,000—————
2019-06-06$11.96$12.00$11.88$11.93822,200—————
2019-06-05$11.88$11.99$11.65$11.971,344,800—————
2019-06-04$11.89$11.95$11.78$11.89712,100—————
2019-06-03$11.63$11.79$11.63$11.72870,100—————
2019-05-31$11.67$11.76$11.63$11.65703,800—————
2019-05-30$11.88$11.96$11.71$11.77801,300—————
2019-05-29$12.02$12.04$11.79$11.87739,100—————
2019-05-28$12.07$12.14$11.99$11.99580,400—————
2019-05-24$12.07$12.16$11.98$12.06675,000—————
2019-05-23$11.90$12.04$11.81$12.00687,200—————
2019-05-22$11.95$12.05$11.95$11.99905,100—————
2019-05-21$11.92$12.03$11.90$12.01545,600—————
2019-05-20$11.93$12.03$11.78$11.811,651,400—————
2019-05-17$11.61$11.68$11.51$11.56553,400—————
2019-05-16$11.76$11.88$11.66$11.68232,800—————
2019-05-15$11.56$11.77$11.45$11.73532,000—————
2019-05-14$11.62$11.80$11.60$11.651,159,000—————
2019-05-13$11.78$11.88$11.48$11.581,404,500—————
2019-05-10$11.83$12.28$11.79$12.03818,200—————
2019-05-09$11.57$11.67$11.38$11.66926,700—————
2019-05-08$11.69$11.82$11.59$11.61679,300—————
2019-05-07$12.07$12.08$11.64$11.74883,500—————
2019-05-06$12.26$12.34$12.06$12.17424,900—————
2019-05-03$12.39$12.49$12.39$12.431,213,000—————
2019-05-02$12.45$12.45$12.25$12.37582,600—————
2019-05-01$12.52$12.61$12.41$12.441,138,200—————
2019-04-30$12.64$12.64$12.35$12.49624,600—————
2019-04-29$12.53$12.69$12.49$12.52944,200—————
2019-04-26$12.48$12.57$12.41$12.57482,900—————
2019-04-25$12.60$12.60$12.33$12.46312,900—————
2019-04-24$12.60$12.64$12.57$12.62399,500—————
2019-04-23$12.54$12.69$12.54$12.60428,600—————
2019-04-22$12.60$12.62$12.37$12.52296,700—————
2019-04-18$12.73$12.73$12.45$12.63370,200—————
2019-04-17$12.75$12.94$12.68$12.71528,000—————
2019-04-16$12.69$12.84$12.64$12.75648,700—————
2019-04-15$12.71$12.81$12.59$12.65820,000—————
2019-04-12$12.68$12.79$12.68$12.75387,400—————
2019-04-11$12.75$12.76$12.63$12.64333,600—————
2019-04-10$12.66$12.76$12.63$12.76238,800—————
2019-04-09$12.58$12.66$12.57$12.63291,900—————
2019-04-08$12.66$12.70$12.58$12.63347,600—————
2019-04-05$12.59$12.71$12.56$12.64339,900—————
2019-04-04$12.56$12.70$12.56$12.581,011,800—————
2019-04-03$12.57$12.75$12.52$12.55607,900—————
2019-04-02$12.64$12.67$12.48$12.48909,400—————
2019-04-01$12.60$12.67$12.55$12.61505,800—————
2019-03-29$12.51$12.53$12.42$12.49367,500—————
2019-03-28$12.40$12.46$12.27$12.45299,100—————
2019-03-27$12.54$12.54$12.30$12.39467,000—————
2019-03-26$12.64$12.68$12.43$12.50662,500—————
2019-03-25$12.65$12.74$12.54$12.591,402,700—————
2019-03-22$12.81$12.90$12.57$12.641,574,300—————
2019-03-21$12.55$13.03$12.55$12.852,139,900—————
2019-03-20$12.60$12.72$12.46$12.611,781,200—————
2019-03-19$12.75$12.81$12.57$12.621,406,500—————
2019-03-18$12.75$12.91$12.71$12.731,331,800—————
2019-03-15$12.82$12.88$12.69$12.742,386,600—————
2019-03-14$12.95$12.98$12.78$12.781,030,800—————
2019-03-13$13.13$13.13$12.92$12.96435,400—————
2019-03-12$13.25$13.33$13.03$13.06662,700———$0.10—
2019-03-11$13.06$13.31$13.06$13.29325,200—————
2019-03-08$13.03$13.05$12.92$13.05268,200—————
2019-03-07$13.35$13.37$13.09$13.15261,900—————
2019-03-06$13.38$13.46$13.30$13.36610,700—————
2019-03-05$13.53$13.60$13.39$13.42943,100—————
2019-03-04$13.59$13.69$13.41$13.56355,600—————
2019-03-01$13.41$13.59$13.36$13.56421,500—————
2019-02-28$13.33$13.34$13.24$13.31535,000—————
2019-02-27$13.30$13.38$13.18$13.32313,800—————
2019-02-26$13.30$13.35$13.23$13.32396,500—————
2019-02-25$13.34$13.45$13.26$13.27446,200—————
2019-02-22$13.00$13.27$13.00$13.21352,100—————
2019-02-21$13.07$13.18$13.01$13.05481,200—————
2019-02-20$12.91$13.25$12.91$13.15456,600—————
2019-02-19$12.96$13.13$12.94$13.02574,300—————
2019-02-15$12.79$12.95$12.66$12.93563,900—————
2019-02-14$12.51$12.83$12.51$12.69377,400—————
2019-02-13$12.66$12.79$12.58$12.66487,400—————
2019-02-12$12.52$12.71$12.43$12.63478,800—————
2019-02-11$12.97$12.97$12.28$12.41682,300—————
2019-02-08$12.85$13.10$12.32$12.67752,000—————
2019-02-07$12.97$13.00$12.64$12.82761,100—————
2019-02-06$13.06$13.25$13.04$13.07525,600—————
2019-02-05$12.98$13.13$12.96$13.12425,700—————
2019-02-04$12.79$13.08$12.79$12.991,026,600—————
2019-02-01$12.93$12.97$12.84$12.86640,400—————
2019-01-31$12.79$12.97$12.79$12.931,328,000—————
2019-01-30$12.85$12.95$12.65$12.83928,600—————
2019-01-29$12.82$12.99$12.82$12.861,047,400—————
2019-01-28$12.78$12.85$12.67$12.78784,400—————
2019-01-25$12.67$12.99$12.67$12.801,916,900—————
2019-01-24$12.34$12.61$12.27$12.56536,200—————
2019-01-23$12.51$12.52$12.17$12.36362,900—————
2019-01-22$12.66$12.68$12.43$12.50524,600—————
2019-01-18$12.74$12.74$12.58$12.68628,200—————
2019-01-17$12.50$12.70$12.43$12.60799,900—————
2019-01-16$12.49$12.66$12.49$12.54545,700—————
2019-01-15$12.49$12.69$12.47$12.51950,300—————
2019-01-14$12.49$12.61$12.42$12.45492,600—————
2019-01-11$12.32$12.51$12.27$12.48373,900—————
2019-01-10$12.34$12.43$12.25$12.37428,000—————
2019-01-09$12.34$12.52$12.30$12.37825,200—————
2019-01-08$12.29$12.41$12.18$12.32847,800—————
2019-01-07$11.97$12.31$11.88$12.20975,800—————
2019-01-04$11.61$11.97$11.61$11.96316,700—————
2019-01-03$11.56$11.65$11.36$11.46679,500—————
2019-01-02$11.41$11.65$11.32$11.61341,400—————
2018-12-31$11.49$11.58$11.33$11.55444,900—————
2018-12-28$11.42$11.60$11.31$11.46446,400—————
2018-12-27$11.19$11.38$10.96$11.38880,600—————
2018-12-26$11.10$11.36$10.85$11.36782,500—————
2018-12-24$11.19$11.38$11.06$11.06431,400—————
2018-12-21$11.57$11.87$11.25$11.251,735,100—————
2018-12-20$12.01$12.01$11.48$11.57672,500—————
2018-12-19$12.19$12.43$11.99$12.01694,000—————
2018-12-18$12.34$12.55$12.06$12.16427,700—————
2018-12-17$12.47$12.55$12.19$12.27732,800—————
2018-12-14$12.65$12.72$12.42$12.46459,500—————
2018-12-13$12.99$13.18$12.74$12.81394,400—————
2018-12-12$12.84$13.15$12.80$12.97380,300—————
2018-12-11$12.95$13.11$12.60$12.66716,900—————
2018-12-10$12.69$12.84$12.43$12.79679,700—————
2018-12-07$12.87$13.03$12.64$12.71343,300—————
2018-12-06$13.14$13.14$12.69$12.86798,200—————
2018-12-04$13.65$13.77$13.24$13.27441,500—————
2018-12-03$13.49$13.80$13.49$13.69348,300—————
2018-11-30$13.57$13.66$13.37$13.40482,000—————
2018-11-29$13.50$13.73$13.50$13.60285,900—————
2018-11-28$13.22$13.52$13.15$13.52596,600—————
2018-11-27$13.40$13.55$13.18$13.27477,200—————
2018-11-26$13.09$13.44$13.07$13.42512,000—————
2018-11-23$12.92$13.09$12.86$12.96186,800—————
2018-11-21$12.96$13.19$12.92$12.99552,200—————
2018-11-20$13.50$13.62$12.92$12.95508,700—————
2018-11-19$13.87$13.87$13.59$13.65549,100—————
2018-11-16$13.79$14.02$13.79$13.88384,200—————
2018-11-15$13.95$13.95$13.70$13.85623,000—————
2018-11-14$14.02$14.10$13.89$14.06401,700—————
2018-11-13$13.95$14.10$13.86$13.91571,600—————
2018-11-12$14.40$14.45$13.88$13.89609,000—————
2018-11-09$14.27$14.54$14.27$14.40887,600—————
2018-11-08$14.14$14.34$13.67$14.31766,700—————
2018-11-07$13.50$13.66$13.43$13.60535,500—————
2018-11-06$13.40$13.52$13.30$13.47395,200—————
2018-11-05$13.36$13.49$13.25$13.36978,000—————
2018-11-02$13.33$13.43$13.19$13.36473,400—————
2018-11-01$13.35$13.41$13.18$13.31853,300—————
2018-10-31$13.05$13.52$13.05$13.34590,200—————
2018-10-30$12.78$13.04$12.72$13.03559,100—————
2018-10-29$12.98$13.14$12.58$12.69514,000—————
2018-10-26$12.92$13.02$12.74$12.841,011,800—————
2018-10-25$13.00$13.21$12.94$13.03893,900—————
2018-10-24$13.18$13.39$13.00$13.02727,300—————
2018-10-23$13.16$13.38$13.07$13.231,278,700—————
2018-10-22$13.39$13.46$13.32$13.40718,900—————
2018-10-19$13.45$13.67$13.35$13.381,629,100—————
2018-10-18$13.52$13.60$13.36$13.42609,200—————
2018-10-17$13.39$13.60$13.33$13.51674,000—————
2018-10-16$13.41$13.48$13.29$13.45424,400—————
2018-10-15$13.13$13.43$12.91$13.29453,600—————
2018-10-12$13.14$13.24$13.06$13.20670,800—————
2018-10-11$13.12$13.20$12.96$13.02750,300—————
2018-10-10$13.65$13.73$13.15$13.16776,700—————
2018-10-09$13.90$13.90$13.59$13.73793,300—————
2018-10-08$13.65$13.65$13.46$13.63424,000—————
2018-10-05$13.76$13.81$13.60$13.64931,900—————
2018-10-04$13.69$13.73$13.53$13.661,181,100—————
2018-10-03$13.45$13.81$13.37$13.731,399,100—————
2018-10-02$13.51$13.54$13.38$13.391,099,900—————
2018-10-01$13.64$13.74$13.41$13.53908,900—————
2018-09-28$13.35$13.69$13.25$13.60523,500—————
2018-09-27$13.35$13.58$13.25$13.35774,100—————
2018-09-26$13.40$13.45$13.20$13.40530,600—————
2018-09-25$13.30$13.43$13.25$13.35504,500—————
2018-09-24$13.05$13.30$13.05$13.25493,300—————
2018-09-21$13.10$13.25$12.95$13.201,770,300—————
2018-09-20$13.00$13.10$12.85$13.10437,800—————
2018-09-19$12.85$13.13$12.85$12.95552,300—————
2018-09-18$12.85$13.00$12.70$12.90504,900—————
2018-09-17$13.10$13.10$12.70$12.75283,200—————
2018-09-14$13.00$13.03$12.75$12.85586,500—————
2018-09-13$12.90$13.10$12.90$13.05408,400—————
2018-09-12$13.05$13.13$12.80$12.90579,000—————
2018-09-11$13.00$13.10$12.80$13.00563,700———$0.10—
2018-09-10$13.15$13.23$12.95$13.05636,600—————
2018-09-07$12.96$13.25$12.95$13.10334,300—————
2018-09-06$13.35$13.55$13.05$13.15975,400—————
2018-09-05$13.45$13.50$13.25$13.40659,300—————
2018-09-04$13.65$13.75$13.35$13.40437,700—————
2018-08-31$13.60$13.75$13.45$13.60444,300—————
2018-08-30$13.80$13.95$13.65$13.70615,700—————
2018-08-29$13.80$14.00$13.75$13.85519,400—————
2018-08-28$13.80$13.85$13.65$13.75479,500—————
2018-08-27$13.90$14.00$13.60$13.80884,700—————
2018-08-24$13.95$14.05$13.75$13.85948,900—————
2018-08-23$14.10$14.15$13.75$13.85613,400—————
2018-08-22$14.10$14.20$14.00$14.20469,900—————
2018-08-21$14.15$14.15$13.90$14.051,638,100—————
2018-08-20$14.05$14.15$13.75$14.05910,900—————
2018-08-17$14.35$14.45$14.10$14.451,321,000—————
2018-08-16$14.30$14.40$14.15$14.30817,100—————
2018-08-15$14.15$14.20$13.95$14.101,667,800—————
2018-08-14$14.15$14.30$13.90$14.151,609,400—————
2018-08-13$13.60$14.05$13.60$13.951,560,200—————
2018-08-10$15.20$15.20$13.20$13.45939,800—————
2018-08-09$15.35$15.63$15.25$15.40386,200—————
2018-08-08$15.35$15.40$15.18$15.30262,700—————
2018-08-07$15.35$15.45$15.23$15.30176,100—————
2018-08-06$15.25$15.45$15.23$15.35226,700—————
2018-08-03$15.15$15.30$15.10$15.30123,300—————
2018-08-02$15.10$15.25$15.10$15.20158,400—————
2018-08-01$15.20$15.30$15.10$15.25312,300—————
2018-07-31$15.15$15.35$15.10$15.30173,800—————
2018-07-30$15.15$15.25$15.00$15.15233,200—————
2018-07-27$15.30$15.38$15.00$15.10212,800—————
2018-07-26$15.40$15.48$15.25$15.25202,900—————
2018-07-25$15.25$15.40$15.20$15.40226,500—————
2018-07-24$15.55$15.55$15.20$15.25145,300—————
2018-07-23$15.55$15.73$15.40$15.50365,000—————
2018-07-20$15.55$15.70$15.45$15.50200,200—————
2018-07-19$15.55$15.83$15.50$15.60394,500—————
2018-07-18$15.45$15.85$15.45$15.65523,700—————
2018-07-17$15.60$15.63$15.48$15.55338,000—————
2018-07-16$15.75$15.80$15.60$15.65159,600—————
2018-07-13$15.75$15.85$15.75$15.80113,500—————
2018-07-12$15.90$15.90$15.65$15.75156,100—————
2018-07-11$15.90$16.15$15.75$15.80258,100—————
2018-07-10$15.70$16.10$15.70$16.05260,700—————
2018-07-09$15.75$15.78$15.60$15.70209,400—————
2018-07-06$15.45$15.70$15.45$15.60169,500—————
2018-07-05$15.55$15.60$15.35$15.50477,800—————
2018-07-03$15.60$15.70$15.55$15.55226,100—————
2018-07-02$15.70$15.80$15.40$15.45469,900—————
2018-06-29$15.75$15.95$15.75$15.85379,700—————
2018-06-28$15.80$15.85$15.65$15.80285,700—————
2018-06-27$15.75$16.00$15.70$15.75346,000—————
2018-06-26$15.75$15.85$15.60$15.70370,500—————
2018-06-25$16.00$16.10$15.70$15.75313,000—————
2018-06-22$16.15$16.15$16.00$16.05541,000—————
2018-06-21$16.10$16.20$15.90$16.00716,100—————
2018-06-20$16.15$16.30$16.10$16.15820,100—————
2018-06-19$16.10$16.20$16.05$16.10643,500—————
2018-06-18$16.10$16.30$16.05$16.30400,500—————
2018-06-15$16.00$16.45$15.95$16.251,883,800—————
2018-06-14$16.20$16.25$16.00$16.15803,200—————
2018-06-13$16.35$16.68$16.05$16.10903,100—————
2018-06-12$16.25$16.45$16.25$16.40213,800—————
2018-06-11$16.00$16.33$16.00$16.20265,000—————
2018-06-08$16.10$16.30$16.05$16.15449,100—————
2018-06-07$16.10$16.20$16.00$16.10286,800—————
2018-06-06$16.00$16.20$15.95$16.10291,100—————
2018-06-05$15.65$16.05$15.65$16.05239,500—————
2018-06-04$15.75$15.78$15.60$15.65251,200—————
2018-06-01$15.50$15.75$15.50$15.60307,600—————
2018-05-31$15.85$15.90$15.40$15.45430,400—————
2018-05-30$15.75$15.95$15.68$15.88289,900—————
2018-05-29$16.00$16.10$15.50$15.55573,600—————
2018-05-25$15.95$16.10$15.95$16.05159,500—————
2018-05-24$16.10$16.10$15.85$16.00731,400—————
2018-05-23$16.10$16.10$15.85$16.00506,700—————
2018-05-22$16.20$16.30$16.00$16.051,311,500—————
2018-05-21$16.10$16.27$16.10$16.20677,200—————
2018-05-18$16.15$16.20$16.00$16.101,104,800—————
2018-05-17$16.25$16.35$16.10$16.20981,600—————
2018-05-16$16.20$16.40$16.13$16.25594,600—————
2018-05-15$16.25$16.33$15.95$16.25585,000—————
2018-05-14$15.75$16.35$15.75$16.251,630,000—————
2018-05-11$16.75$16.75$15.35$15.50962,900—————
2018-05-10$16.75$16.80$16.58$16.681,045,900—————
2018-05-09$16.75$16.75$16.50$16.65911,200—————
2018-05-08$16.65$16.75$16.50$16.60315,000—————
2018-05-07$16.35$16.65$16.35$16.60364,800—————
2018-05-04$16.15$16.40$16.10$16.35277,200—————
2018-05-03$15.95$16.25$15.80$16.20679,300—————
2018-05-02$16.15$16.23$15.85$15.85300,700—————
2018-05-01$16.20$16.20$16.00$16.20380,900—————
2018-04-30$16.35$16.43$16.15$16.25401,600—————
2018-04-27$16.20$16.25$16.08$16.25140,700—————
2018-04-26$16.15$16.30$16.13$16.20182,100—————
2018-04-25$16.15$16.25$15.98$16.15355,200—————
2018-04-24$16.45$16.50$16.05$16.15389,600—————
2018-04-23$16.30$16.45$16.25$16.35375,600—————
2018-04-20$16.40$16.40$16.25$16.35308,300—————
2018-04-19$16.25$16.43$16.25$16.40179,900—————
2018-04-18$16.35$16.40$16.20$16.25200,600—————
2018-04-17$16.25$16.35$16.10$16.25251,400—————
2018-04-16$16.10$16.25$15.95$16.20234,200—————
2018-04-13$16.10$16.15$15.90$15.90189,500—————
2018-04-12$16.05$16.18$15.90$16.10153,100—————
2018-04-11$16.05$16.15$15.93$16.00323,100—————
2018-04-10$16.00$16.38$15.95$16.20408,500—————
2018-04-09$15.85$16.15$15.70$15.85317,100—————
2018-04-06$15.95$16.00$15.60$15.80316,000—————
2018-04-05$15.95$16.15$15.85$16.00374,600—————
2018-04-04$15.80$16.05$15.65$16.00305,000—————
2018-04-03$15.70$16.00$15.55$16.00515,500—————
2018-04-02$16.10$16.10$15.50$15.65489,500—————
2018-03-29$15.80$16.25$15.80$16.10506,300—————
2018-03-28$15.95$16.02$15.75$15.80390,700—————
2018-03-27$16.10$16.25$15.90$15.95363,000—————
2018-03-26$16.15$16.20$15.70$16.10985,800—————
2018-03-23$16.70$16.75$15.95$16.001,687,900—————
2018-03-22$16.85$16.95$16.65$16.701,320,500—————
2018-03-21$16.80$16.95$16.75$16.901,154,900—————
2018-03-20$16.75$16.80$16.63$16.75330,900—————
2018-03-19$16.95$17.10$16.70$16.751,239,700—————
2018-03-16$16.85$17.02$16.80$17.00740,500—————
2018-03-15$16.75$16.80$16.65$16.75302,600—————
2018-03-14$16.75$16.80$16.55$16.65320,700—————
2018-03-13$16.90$16.95$16.55$16.65177,300———$0.10—
2018-03-12$16.85$17.00$16.73$16.85375,000—————
2018-03-09$16.55$16.80$16.45$16.80412,400—————
2018-03-08$16.60$16.65$16.35$16.40468,200—————
2018-03-07$16.50$16.60$16.35$16.50232,300—————
2018-03-06$16.40$16.65$16.33$16.60281,700—————
2018-03-05$16.10$16.45$16.05$16.40286,800—————
2018-03-02$15.95$16.15$15.90$16.15545,800—————
2018-03-01$16.30$16.45$16.02$16.10440,700—————
2018-02-28$16.75$16.75$16.40$16.40344,600—————
2018-02-27$16.85$16.95$16.63$16.70260,300—————
2018-02-26$16.80$16.98$16.75$16.90281,700—————
2018-02-23$16.60$16.80$16.43$16.75165,700—————
2018-02-22$16.30$16.65$16.30$16.50528,100—————
2018-02-21$16.15$16.45$16.15$16.15561,900—————
2018-02-20$16.45$16.45$16.05$16.10450,800—————
2018-02-16$16.55$16.70$16.40$16.45613,700—————
2018-02-15$16.70$16.85$16.50$16.60427,900—————
2018-02-14$16.50$16.75$16.40$16.70369,400—————
2018-02-13$16.15$16.63$16.10$16.55664,900—————
2018-02-12$16.10$16.50$16.00$16.151,410,800—————
2018-02-09$16.00$16.50$15.60$16.001,151,500—————
2018-02-08$16.15$16.35$15.80$15.85616,600—————
2018-02-07$16.35$16.55$16.15$16.30519,800—————
2018-02-06$15.80$16.52$15.50$16.50730,400—————
2018-02-05$16.75$16.90$16.10$16.10386,600—————
2018-02-02$17.10$17.10$16.65$16.75308,300—————
2018-02-01$17.30$17.35$17.00$17.15607,200—————
2018-01-31$17.20$17.45$17.00$17.45411,700—————
2018-01-30$17.30$17.48$17.20$17.30311,400—————
2018-01-29$17.45$17.55$17.33$17.35148,600—————
2018-01-26$17.40$17.50$17.23$17.50158,500—————
2018-01-25$17.40$17.45$17.00$17.30232,900—————
2018-01-24$17.35$17.55$17.27$17.40420,700—————
2018-01-23$17.45$17.50$17.30$17.35383,900—————
2018-01-22$17.55$17.55$17.30$17.55268,600—————
2018-01-19$17.50$17.60$17.30$17.55389,700—————
2018-01-18$17.55$17.60$17.35$17.40257,500—————
2018-01-17$17.40$17.70$17.35$17.55448,500—————
2018-01-16$17.60$17.60$17.30$17.30288,100—————
2018-01-12$17.45$17.55$17.30$17.55272,000—————
2018-01-11$17.20$17.60$17.20$17.50593,000—————
2018-01-10$17.20$17.25$17.10$17.15308,900—————
2018-01-09$17.25$17.35$17.15$17.25433,500—————
2018-01-08$17.15$17.25$17.00$17.20378,900—————
2018-01-05$17.20$17.40$16.90$17.20473,100—————
2018-01-04$16.90$17.08$16.80$16.93877,800—————
2018-01-03$16.80$16.90$16.75$16.90402,500—————
2018-01-02$16.65$16.85$16.60$16.80463,900—————
2017-12-29$16.70$16.77$16.55$16.60422,000—————
2017-12-28$16.70$16.70$16.50$16.65296,600—————
2017-12-27$16.65$16.75$16.52$16.65304,000—————
2017-12-26$16.75$16.80$16.60$16.60153,000—————
2017-12-22$16.70$16.80$16.65$16.80517,300—————
2017-12-21$16.65$16.83$16.45$16.65372,400—————
2017-12-20$16.75$16.75$16.55$16.60391,900—————
2017-12-19$16.65$16.80$16.50$16.65640,800—————
2017-12-18$16.50$16.70$16.40$16.60458,800—————
2017-12-15$16.50$16.50$16.30$16.351,444,800—————
2017-12-14$16.45$16.65$16.40$16.45854,100—————
2017-12-13$16.55$16.65$16.40$16.50839,900—————
2017-12-12$17.00$17.00$16.45$16.55563,600—————
2017-12-11$16.90$17.00$16.75$16.903,117,300—————
2017-12-08$16.60$16.80$16.55$16.80717,500—————
2017-12-07$16.60$16.60$16.45$16.55266,500—————
2017-12-06$16.60$16.68$16.40$16.55478,400—————
2017-12-05$16.80$16.83$16.38$16.55901,500—————
2017-12-04$16.45$17.05$16.35$16.751,106,500—————
2017-12-01$16.50$16.50$16.05$16.45764,900—————
2017-11-30$16.30$16.60$16.25$16.40912,100—————
2017-11-29$16.20$16.58$16.20$16.45966,000—————
2017-11-28$15.85$16.35$15.85$16.35795,400—————
2017-11-27$16.00$16.00$15.85$15.95666,800—————
2017-11-24$15.95$16.00$15.78$15.90197,400—————
2017-11-22$16.00$16.00$15.85$15.901,876,400—————
2017-11-21$15.95$16.05$15.88$15.952,830,100—————
2017-11-20$16.15$16.15$15.88$15.951,028,600—————
2017-11-17$15.95$16.27$15.90$16.201,217,800—————
2017-11-16$15.60$16.05$15.50$16.00384,200—————
2017-11-15$15.60$15.60$15.43$15.55339,500—————
2017-11-14$15.50$15.80$15.35$15.55396,100—————
2017-11-13$15.50$15.75$15.30$15.60491,000—————
2017-11-10$15.15$16.20$14.90$15.55935,900—————
2017-11-09$14.40$14.85$14.35$14.75525,500—————
2017-11-08$14.40$14.50$14.30$14.45371,600—————
2017-11-07$14.50$14.80$14.38$14.40372,400—————
2017-11-06$14.15$14.60$14.15$14.55347,000—————
2017-11-03$14.05$14.20$14.00$14.20299,800—————
2017-11-02$14.00$14.15$13.85$14.05475,800—————
2017-11-01$14.00$14.20$13.90$14.05447,300—————
2017-10-31$14.10$14.10$13.90$13.90266,800—————
2017-10-30$13.95$14.15$13.90$14.15245,800—————
2017-10-27$14.00$14.05$13.80$13.95545,600—————
2017-10-26$14.00$14.15$13.93$14.00474,700—————
2017-10-25$13.95$14.05$13.80$14.00439,500—————
2017-10-24$13.95$14.05$13.90$13.95544,100—————
2017-10-23$14.05$14.10$13.95$14.00286,400—————
2017-10-20$14.05$14.10$13.95$14.10457,100—————
2017-10-19$14.00$14.00$13.85$13.90202,100—————
2017-10-18$13.95$14.10$13.90$14.10568,600—————
2017-10-17$14.00$14.00$13.85$13.95157,000—————
2017-10-16$14.00$14.10$13.90$14.05268,300—————
2017-10-13$13.95$14.08$13.80$14.05204,200—————
2017-10-12$13.70$13.90$13.70$13.85208,300—————
2017-10-11$13.80$13.80$13.65$13.75291,200—————
2017-10-10$13.65$13.85$13.60$13.85806,500—————
2017-10-09$13.65$13.65$13.50$13.55136,600—————
2017-10-06$13.65$13.73$13.55$13.65285,300—————
2017-10-05$13.70$13.80$13.63$13.70492,400—————
2017-10-04$13.70$13.80$13.60$13.70287,200—————
2017-10-03$13.70$13.80$13.55$13.70281,800—————
2017-10-02$13.65$13.75$13.55$13.70357,400—————
2017-09-29$13.60$13.65$13.50$13.65360,200—————
2017-09-28$13.50$13.80$13.40$13.651,023,300—————
2017-09-27$13.35$13.65$13.35$13.55441,500—————
2017-09-26$13.60$13.60$13.35$13.40719,500—————
2017-09-25$13.45$13.60$13.35$13.60328,300—————
2017-09-22$13.40$13.50$13.33$13.40179,200—————
2017-09-21$13.50$13.58$13.35$13.45540,200—————
2017-09-20$13.50$13.60$13.45$13.60642,100—————
2017-09-19$13.45$13.50$13.30$13.50598,500—————
2017-09-18$13.50$13.55$13.35$13.45431,300—————
2017-09-15$13.25$13.55$13.25$13.451,298,200—————
2017-09-14$13.30$13.45$13.20$13.35868,000—————
2017-09-13$13.60$13.60$13.10$13.30651,100—————
2017-09-12$13.55$13.65$13.43$13.501,061,700———$0.10—
2017-09-11$13.55$13.70$13.45$13.65284,100—————
2017-09-08$13.80$13.90$13.40$13.40628,100—————
2017-09-07$13.70$13.90$13.70$13.80453,200—————
2017-09-06$13.60$13.80$13.55$13.65502,900—————
2017-09-05$13.75$13.80$13.50$13.55673,600—————
2017-09-01$13.70$13.85$13.70$13.80596,700—————
2017-08-31$13.60$13.75$13.60$13.70398,000—————
2017-08-30$13.65$13.75$13.50$13.60618,500—————
2017-08-29$13.65$13.75$13.60$13.70279,700—————
2017-08-28$13.80$13.85$13.65$13.80297,100—————
2017-08-25$13.65$13.85$13.55$13.75222,100—————
2017-08-24$13.60$13.60$13.45$13.60271,600—————
2017-08-23$13.70$13.73$13.50$13.50448,200—————
2017-08-22$13.75$13.85$13.70$13.80245,600—————
2017-08-21$13.70$13.80$13.60$13.75472,900—————
2017-08-18$13.60$13.85$13.48$13.75727,900—————
2017-08-17$13.65$13.88$13.60$13.65368,400—————
2017-08-16$13.75$13.85$13.60$13.65563,900—————
2017-08-15$13.90$13.90$13.65$13.70256,500—————
2017-08-14$13.95$14.00$13.70$13.80366,700—————
2017-08-11$14.25$14.40$13.78$13.80312,200—————
2017-08-10$14.55$14.55$13.95$14.00683,200—————
2017-08-09$14.60$14.65$14.40$14.55243,100—————
2017-08-08$14.75$14.75$14.50$14.60289,700—————
2017-08-07$14.55$14.85$14.55$14.80186,200—————
2017-08-04$14.65$14.70$14.50$14.60374,200—————
2017-08-03$14.75$14.80$14.45$14.65244,300—————
2017-08-02$14.80$14.80$14.60$14.75592,900—————
2017-08-01$14.80$14.90$14.70$14.85417,700—————
2017-07-31$14.80$14.85$14.65$14.70219,200—————
2017-07-28$14.65$14.90$14.65$14.80281,100—————
2017-07-27$14.65$14.80$14.65$14.70407,900—————
2017-07-26$14.65$14.75$14.60$14.60312,000—————
2017-07-25$14.55$14.60$14.25$14.55376,600—————
2017-07-24$14.40$14.50$14.35$14.45349,800—————
2017-07-21$14.25$14.55$14.25$14.45507,900—————
2017-07-20$14.40$14.55$14.30$14.35228,200—————
2017-07-19$14.10$14.43$14.10$14.35208,300—————
2017-07-18$14.05$14.13$13.95$14.05197,400—————
2017-07-17$14.00$14.25$13.95$14.10394,500—————
2017-07-14$13.70$14.05$13.68$14.00482,700—————
2017-07-13$13.60$13.75$13.60$13.70249,100—————
2017-07-12$13.80$13.85$13.60$13.60300,700—————
2017-07-11$13.65$13.78$13.50$13.75312,800—————
2017-07-10$13.70$13.85$13.53$13.55288,000—————
2017-07-07$13.70$13.85$13.60$13.75482,300—————
2017-07-06$14.10$14.10$13.65$13.65365,100—————
2017-07-05$14.30$14.30$14.10$14.15273,700—————
2017-07-03$14.30$14.35$14.10$14.30226,200—————
2017-06-30$14.10$14.20$14.00$14.15216,300—————
2017-06-29$14.30$14.40$13.83$14.05507,000—————
2017-06-28$14.15$14.40$14.15$14.30372,500—————
2017-06-27$14.10$14.25$14.00$14.10375,100—————
2017-06-26$14.05$14.15$13.95$14.10197,900—————
2017-06-23$13.90$14.10$13.80$14.05537,000—————
2017-06-22$13.95$14.05$13.75$13.95196,000—————
2017-06-21$14.00$14.10$13.93$13.95327,000—————
2017-06-20$14.25$14.25$13.95$14.00412,100—————
2017-06-19$14.15$14.30$14.15$14.25191,000—————
2017-06-16$14.10$14.25$14.00$14.15815,100—————
2017-06-15$14.00$14.08$13.90$14.05255,600—————
2017-06-14$14.05$14.10$13.90$14.00960,300—————
2017-06-13$14.05$14.13$13.93$13.95201,500—————
2017-06-12$14.05$14.25$14.00$14.05254,400—————
2017-06-09$13.95$14.10$13.83$14.10291,400—————
2017-06-08$13.75$13.95$13.55$13.95415,100—————
2017-06-07$14.00$14.00$13.75$13.801,307,600—————
2017-06-06$13.85$13.95$13.70$13.901,304,400—————
2017-06-05$13.95$14.05$13.80$13.801,358,900—————
2017-06-02$13.95$14.05$13.80$13.951,191,500—————
2017-06-01$13.70$14.00$13.70$14.00420,400—————
2017-05-31$13.70$13.75$13.48$13.70329,500—————
2017-05-30$13.80$13.80$13.55$13.65244,700—————
2017-05-26$13.60$13.80$13.60$13.80314,500—————
2017-05-25$13.65$13.70$13.55$13.60187,800—————
2017-05-24$13.55$13.65$13.50$13.65229,400—————
2017-05-23$13.55$13.68$13.40$13.50305,200—————
2017-05-22$13.20$13.55$13.20$13.55214,100—————
2017-05-19$13.05$13.23$13.00$13.20230,600—————
2017-05-18$13.10$13.18$12.97$13.05548,000—————
2017-05-17$13.20$13.25$13.02$13.05482,900—————
2017-05-16$13.25$13.35$13.20$13.30332,700—————
2017-05-15$13.05$13.33$13.05$13.30299,500—————
2017-05-12$13.00$13.10$12.95$13.05394,600—————
2017-05-11$13.05$13.15$12.88$13.00554,300—————
2017-05-10$12.95$13.60$12.65$13.05683,300—————
2017-05-09$13.15$13.40$13.10$13.40786,600—————
2017-05-08$12.95$13.10$12.95$13.10369,100—————
2017-05-05$12.80$13.00$12.80$13.00193,400—————
2017-05-04$12.90$12.90$12.75$12.85347,900—————
2017-05-03$12.85$12.95$12.75$12.85371,100—————
2017-05-02$13.00$13.05$12.90$12.90316,300—————
2017-05-01$13.05$13.10$12.92$13.00234,500—————
2017-04-28$13.25$13.25$12.90$13.00894,200—————
2017-04-27$13.30$13.38$13.20$13.20524,100—————
2017-04-26$13.40$13.50$13.25$13.25712,400—————
2017-04-25$13.40$13.50$13.35$13.45199,900—————
2017-04-24$13.40$13.45$13.30$13.351,093,400—————
2017-04-21$13.30$13.40$13.13$13.30453,400—————
2017-04-20$12.85$13.45$12.85$13.35457,800—————
2017-04-19$12.75$12.95$12.75$12.85249,800—————
2017-04-18$12.85$12.85$12.60$12.70413,400—————
2017-04-17$12.80$12.90$12.70$12.85279,700—————
2017-04-13$12.85$12.95$12.70$12.70319,500—————
2017-04-12$12.90$13.00$12.83$12.95416,400—————
2017-04-11$12.85$12.95$12.80$12.85381,600—————
2017-04-10$12.90$13.05$12.85$12.90300,900—————
2017-04-07$12.90$12.95$12.85$12.90159,200—————
2017-04-06$13.00$13.09$12.85$12.95396,000—————
2017-04-05$13.15$13.20$12.93$13.05455,100—————
2017-04-04$13.25$13.35$13.10$13.15569,500—————
2017-04-03$13.55$13.55$13.20$13.25446,300—————
2017-03-31$13.70$13.70$13.33$13.50511,300—————
2017-03-30$13.50$13.80$13.40$13.702,143,100—————
2017-03-29$13.25$13.50$13.20$13.45790,300—————
2017-03-28$12.95$13.30$12.95$13.25548,700—————
2017-03-27$12.90$13.05$12.85$12.95553,400—————
2017-03-24$13.00$13.08$12.88$12.95512,900—————
2017-03-23$12.95$13.03$12.85$12.95804,000—————
2017-03-22$12.95$12.95$12.75$12.95593,200—————
2017-03-21$13.00$13.05$12.80$12.85610,900—————
2017-03-20$13.00$13.00$12.83$12.90210,700—————
2017-03-17$12.95$13.05$12.85$12.95559,100—————
2017-03-16$12.80$12.98$12.80$12.90274,500—————
2017-03-15$12.75$12.95$12.60$12.90386,500—————
2017-03-14$12.55$12.70$12.50$12.70294,900—————
2017-03-13$12.70$12.75$12.53$12.55441,400———$0.10—
2017-03-10$12.85$12.90$12.55$12.80322,800—————
2017-03-09$12.90$12.90$12.66$12.80406,100—————
2017-03-08$12.90$13.05$12.78$12.80458,400—————
2017-03-07$13.20$13.40$12.90$13.00498,900—————
2017-03-06$13.15$13.30$13.10$13.25328,800—————
2017-03-03$13.25$13.25$13.10$13.25417,300—————
2017-03-02$13.40$13.45$13.15$13.25455,800—————
2017-03-01$13.30$13.50$13.25$13.40353,800—————
2017-02-28$13.35$13.40$13.10$13.20515,800—————
2017-02-27$13.40$13.50$13.30$13.40596,700—————
2017-02-24$13.50$13.50$13.23$13.40277,300—————
2017-02-23$13.65$13.65$13.38$13.50441,700—————
2017-02-22$13.65$13.65$13.40$13.60421,900—————
2017-02-21$13.50$13.80$13.40$13.65850,300—————
2017-02-17$13.40$13.55$13.20$13.50634,200—————
2017-02-16$13.45$13.50$13.28$13.40557,100—————
2017-02-15$13.20$13.53$13.20$13.451,495,500—————
2017-02-14$13.40$13.50$13.25$13.35561,300—————
2017-02-13$13.70$13.80$13.35$13.35658,600—————
2017-02-10$12.50$13.75$12.50$13.60749,200—————
2017-02-09$12.40$12.75$12.40$12.75494,600—————
2017-02-08$12.55$12.55$12.35$12.45283,600—————
2017-02-07$12.55$12.60$12.40$12.55386,500—————
2017-02-06$12.60$12.70$12.55$12.55185,800—————
2017-02-03$12.60$12.65$12.50$12.60280,000—————
2017-02-02$12.70$12.70$12.50$12.60414,100—————
2017-02-01$12.65$12.75$12.50$12.70379,500—————
2017-01-31$12.70$12.70$12.40$12.65457,700—————
2017-01-30$12.70$12.70$12.45$12.70445,300—————
2017-01-27$12.55$12.70$12.50$12.65613,300—————
2017-01-26$12.75$12.80$12.50$12.55424,200—————
2017-01-25$12.60$12.80$12.55$12.70792,000—————
2017-01-24$12.35$12.63$12.30$12.60359,000—————
2017-01-23$12.35$12.45$12.30$12.40471,000—————
2017-01-20$12.45$12.55$12.35$12.35644,200—————
2017-01-19$12.55$12.60$12.40$12.45439,800—————
2017-01-18$12.70$12.70$12.40$12.55867,600—————
2017-01-17$12.40$12.73$12.30$12.70529,800—————
2017-01-13$12.45$12.58$12.40$12.45381,700—————
2017-01-12$12.50$12.60$12.30$12.451,157,000—————
2017-01-11$12.45$12.55$12.33$12.55800,000—————
2017-01-10$12.35$12.50$12.28$12.50638,900—————
2017-01-09$12.25$12.45$12.25$12.40471,000—————
2017-01-06$12.25$12.40$12.10$12.25367,900—————
2017-01-05$12.20$12.35$12.18$12.25812,100—————
2017-01-04$12.05$12.30$12.05$12.25736,600—————
2017-01-03$11.95$12.25$11.90$12.05912,900—————
2016-12-30$12.15$12.15$11.75$11.80550,900—————
2016-12-29$12.00$12.10$11.85$12.05685,800—————
2016-12-28$12.25$12.30$12.00$12.05376,300—————
2016-12-27$12.10$12.25$12.10$12.25298,500—————
2016-12-23$12.10$12.15$12.00$12.05182,200—————
2016-12-22$12.05$12.15$11.95$12.05363,400—————
2016-12-21$12.00$12.13$11.85$12.05712,700—————
2016-12-20$12.15$12.20$11.90$11.95966,200—————
2016-12-19$12.00$12.15$11.95$12.15478,700—————
2016-12-16$12.10$12.20$11.85$12.001,498,600—————
2016-12-15$12.25$12.40$11.98$12.05744,700—————
2016-12-14$12.25$12.43$12.15$12.20892,100—————
2016-12-13$12.35$12.55$12.15$12.252,570,800—————
2016-12-12$12.30$12.45$12.30$12.301,064,600—————
2016-12-09$12.20$12.50$12.20$12.40686,600—————
2016-12-08$12.15$12.35$12.10$12.201,207,100—————
2016-12-07$12.05$12.25$12.00$12.151,564,300—————
2016-12-06$12.05$12.15$11.95$12.051,248,200—————
2016-12-05$12.05$12.15$11.95$12.05716,000—————
2016-12-02$12.05$12.15$12.00$12.051,113,100—————
2016-12-01$11.95$12.15$11.85$12.00539,600—————
2016-11-30$11.90$12.03$11.78$11.95497,000—————
2016-11-29$12.05$12.15$11.75$11.90677,400—————
2016-11-28$12.15$12.33$12.05$12.101,033,100—————
2016-11-25$12.20$12.33$12.10$12.10374,000—————
2016-11-23$12.05$12.15$11.95$12.10536,500—————
2016-11-22$12.00$12.15$11.90$12.00781,800—————
2016-11-21$12.20$12.25$12.00$12.05742,100—————
2016-11-18$12.30$12.40$12.15$12.20475,300—————
2016-11-17$12.35$12.50$12.25$12.35462,300—————
2016-11-16$12.25$12.45$12.05$12.35850,400—————
2016-11-15$12.45$12.60$12.30$12.35671,600—————
2016-11-14$12.35$12.70$12.25$12.501,271,100—————
2016-11-11$12.20$12.45$12.15$12.351,225,600—————
2016-11-10$12.35$12.55$12.05$12.351,141,300—————
2016-11-09$12.00$12.55$11.85$12.35749,500—————
2016-11-08$11.50$12.20$11.25$12.101,284,400—————
2016-11-07$12.30$12.60$12.20$12.50626,800—————
2016-11-04$12.25$12.40$12.10$12.151,182,400—————
2016-11-03$12.10$12.40$12.05$12.151,115,400—————
2016-11-02$12.40$12.45$12.05$12.10966,000—————
2016-11-01$12.50$12.70$12.20$12.40969,800—————
2016-10-31$12.50$12.70$12.40$12.401,360,000—————
2016-10-28$12.60$12.80$12.45$12.50781,900—————
2016-10-27$13.00$13.00$12.43$12.601,382,600—————
2016-10-26$12.90$13.25$12.90$13.15747,600—————
2016-10-25$13.30$13.70$12.90$13.00773,000—————
2016-10-24$13.75$13.85$13.20$13.202,206,900—————
2016-10-21$13.60$13.85$13.55$13.70690,600—————
2016-10-20$14.25$14.25$13.50$13.80782,900—————
2016-10-19$14.00$14.10$13.80$14.00673,400—————
2016-10-18$14.00$14.05$13.65$13.90711,800—————
2016-10-17$13.75$13.80$13.63$13.80417,400—————
2016-10-14$14.30$14.30$13.65$13.75595,100—————
2016-10-13$13.70$13.95$13.58$13.85643,900—————
2016-10-12$13.95$14.05$13.75$13.75905,600—————
2016-10-11$14.30$14.30$13.85$14.00866,100—————
2016-10-10$14.50$14.75$14.15$14.251,420,500—————
2016-10-07$15.09$15.10$14.45$14.521,357,100—————
2016-10-06$15.06$15.18$14.73$15.085,427,000—————
2016-10-05$14.67$15.22$14.63$15.174,856,800—————
2016-10-04$14.88$14.99$14.66$14.695,543,600—————
2016-10-03$14.13$15.01$14.13$14.935,017,500—————
2016-09-30$14.19$14.37$14.17$14.222,207,100—————
2016-09-29$14.25$14.40$14.06$14.131,920,800—————
2016-09-28$14.29$14.40$14.20$14.271,699,700—————
2016-09-27$14.19$14.32$14.14$14.32547,400—————
2016-09-26$14.34$14.38$14.14$14.19824,500—————
2016-09-23$14.53$14.64$14.47$14.47387,900—————
2016-09-22$14.38$14.56$14.32$14.53988,000—————
2016-09-21$14.14$14.33$14.06$14.28993,900—————
2016-09-20$14.12$14.15$14.00$14.071,713,700—————
2016-09-19$14.00$14.12$13.94$14.001,563,000—————
2016-09-16$14.07$14.17$13.97$14.003,552,800—————
2016-09-15$14.36$14.37$14.12$14.174,902,400—————
2016-09-14$14.34$14.36$14.16$14.345,965,800—————
2016-09-13$14.30$14.37$14.14$14.257,771,400—————
2016-09-12$13.49$14.51$13.49$14.503,833,400———$0.10—
2016-09-09$14.14$14.14$13.74$13.74956,000—————
2016-09-08$14.00$14.41$14.00$14.171,498,600—————
2016-09-07$14.05$14.12$13.99$14.091,203,700—————
2016-09-06$14.31$14.65$13.96$14.041,495,100—————
2016-09-02$14.38$14.40$14.13$14.251,642,600—————
2016-09-01$14.50$14.50$14.17$14.311,407,600—————
2016-08-31$14.34$14.44$14.18$14.43960,500—————
2016-08-30$14.34$14.41$14.23$14.35495,100—————
2016-08-29$14.40$14.47$14.31$14.38748,900—————
2016-08-26$14.31$14.46$14.18$14.34845,800—————
2016-08-25$14.15$14.30$14.08$14.231,125,000—————
2016-08-24$14.21$14.30$14.20$14.211,208,100—————
2016-08-23$14.30$14.35$14.18$14.22586,600—————
2016-08-22$14.14$14.23$13.98$14.231,015,500—————
2016-08-19$14.10$14.16$14.03$14.11755,400—————
2016-08-18$14.20$14.29$14.09$14.151,221,100—————
2016-08-17$14.15$14.23$14.13$14.181,042,700—————
2016-08-16$14.09$14.23$14.06$14.16776,700—————
2016-08-15$14.15$14.23$14.11$14.17535,200—————
2016-08-12$13.92$14.05$13.92$14.04637,600—————
2016-08-11$13.78$14.00$13.61$13.89998,000—————
2016-08-10$13.76$13.80$13.54$13.731,017,000—————
2016-08-09$13.28$13.88$13.12$13.771,109,500—————
2016-08-08$13.30$13.37$13.20$13.24506,500—————
2016-08-05$13.33$13.49$13.23$13.28652,400—————
2016-08-04$13.08$13.23$13.08$13.20568,100—————
2016-08-03$13.09$13.21$13.05$13.11470,900—————
2016-08-02$13.27$13.27$13.03$13.14564,900—————
2016-08-01$13.43$13.49$13.25$13.31706,000—————
2016-07-29$13.17$13.48$13.16$13.441,040,000—————
2016-07-28$13.16$13.22$13.07$13.16556,200—————
2016-07-27$13.23$13.31$13.04$13.161,200,400—————
2016-07-26$13.09$13.30$13.09$13.241,020,700—————
2016-07-25$13.05$13.13$12.94$13.06605,600—————
2016-07-22$12.95$13.09$12.95$13.03994,500—————
2016-07-21$13.03$13.06$12.85$12.90944,500—————
2016-07-20$13.02$13.11$12.92$13.031,103,200—————
2016-07-19$12.93$13.01$12.81$12.98910,800—————
2016-07-18$12.83$13.04$12.77$12.93584,000—————
2016-07-15$12.90$12.90$12.45$12.80858,900—————
2016-07-14$12.89$13.00$12.69$12.83542,600—————
2016-07-13$12.68$12.75$12.59$12.74625,800—————
2016-07-12$12.45$12.63$12.36$12.60943,000—————
2016-07-11$12.07$12.29$12.07$12.25591,400—————
2016-07-08$11.94$12.14$11.92$12.041,173,800—————
2016-07-07$11.69$11.91$11.69$11.78984,600—————
2016-07-06$11.64$11.70$11.50$11.681,272,600—————
2016-07-05$11.72$11.79$11.52$11.651,485,500—————
2016-07-01$11.70$11.92$11.64$11.77478,100—————
2016-06-30$11.56$11.72$11.52$11.67706,200—————
2016-06-29$11.15$11.52$10.94$11.521,199,700—————
2016-06-28$11.01$11.12$10.93$11.021,418,600—————
2016-06-27$11.33$11.36$10.90$10.941,090,100—————
2016-06-24$11.70$11.70$11.46$11.501,339,500—————
2016-06-23$12.20$12.40$12.11$12.20690,800—————
2016-06-22$11.86$12.15$11.84$12.061,051,000—————
2016-06-21$11.78$11.89$11.62$11.86722,700—————
2016-06-20$11.78$11.89$11.70$11.77446,000—————
2016-06-17$11.73$11.74$11.56$11.62839,200—————
2016-06-16$11.96$11.96$11.64$11.72793,500—————
2016-06-15$11.80$12.19$11.80$11.99736,700—————
2016-06-14$11.87$11.95$11.63$11.78721,800—————
2016-06-13$11.79$12.07$11.79$11.90620,900—————
2016-06-10$12.00$12.05$11.70$11.841,033,300—————
2016-06-09$12.19$12.21$12.02$12.131,179,800—————
2016-06-08$12.22$12.32$12.16$12.23824,700—————
2016-06-07$12.52$12.52$12.18$12.23894,800—————
2016-06-06$12.35$12.56$12.35$12.52540,300—————
2016-06-03$12.40$12.45$12.14$12.33693,300—————
2016-06-02$12.38$12.45$12.29$12.451,412,800—————
2016-06-01$12.30$12.43$12.21$12.391,682,300—————
2016-05-31$12.30$12.35$12.20$12.341,223,800—————
2016-05-27$12.24$12.33$12.19$12.30749,100—————
2016-05-26$12.40$12.46$12.23$12.24681,100—————
2016-05-25$12.25$12.47$12.25$12.41544,400—————
2016-05-24$12.18$12.24$12.11$12.22748,000—————
2016-05-23$12.27$12.38$12.10$12.12639,300—————
2016-05-20$12.00$12.32$11.83$12.25956,800—————
2016-05-19$11.95$12.03$11.90$11.941,106,500—————
2016-05-18$12.03$12.10$11.77$12.001,634,600—————
2016-05-17$12.12$12.33$12.08$12.09666,300—————
2016-05-16$12.10$12.21$12.05$12.18769,300—————
2016-05-13$12.31$12.42$12.04$12.05802,800—————
2016-05-12$12.66$12.68$12.31$12.35764,000—————
2016-05-11$12.67$12.74$12.52$12.63999,500—————
2016-05-10$12.79$12.80$12.62$12.77535,100—————
2016-05-09$13.10$13.14$12.57$12.72726,100—————
2016-05-06$12.73$13.18$12.41$13.161,411,100—————
2016-05-05$12.77$12.77$12.62$12.73449,400—————
2016-05-04$12.75$12.83$12.64$12.69777,900—————
2016-05-03$13.05$13.11$12.77$12.83661,100—————
2016-05-02$12.98$13.25$12.94$13.18660,900—————
2016-04-29$13.03$13.09$12.76$12.96732,900—————
2016-04-28$13.09$13.31$13.01$13.07666,200—————
2016-04-27$13.26$13.39$13.09$13.19747,900—————
2016-04-26$13.08$13.33$13.02$13.27594,500—————
2016-04-25$13.28$13.30$13.02$13.08666,000—————
2016-04-22$13.19$13.37$13.19$13.30879,200—————
2016-04-21$12.99$13.35$12.99$13.21848,900—————
2016-04-20$12.98$13.12$12.96$12.97531,900—————
2016-04-19$12.92$13.12$12.82$12.98473,000—————
2016-04-18$13.03$13.09$12.88$12.92855,600—————
2016-04-15$13.17$13.19$13.00$13.10534,900—————
2016-04-14$13.15$13.32$13.15$13.18886,800—————
2016-04-13$12.97$13.10$12.93$13.09617,500—————
2016-04-12$12.76$12.98$12.75$12.91474,400—————
2016-04-11$12.78$12.90$12.72$12.72469,200—————
2016-04-08$13.09$13.09$12.73$12.771,552,300—————
2016-04-07$13.19$13.25$12.89$12.991,100,700—————
2016-04-06$13.08$13.28$12.95$13.25986,500—————
2016-04-05$13.06$13.19$13.01$13.05560,900—————
2016-04-04$13.51$13.51$13.21$13.21915,700—————
2016-04-01$13.14$13.55$13.00$13.53577,000—————
2016-03-31$13.26$13.37$13.19$13.25557,700—————
2016-03-30$13.46$13.49$13.13$13.251,201,900—————
2016-03-29$13.32$13.45$13.18$13.40463,500—————
2016-03-28$13.11$13.39$13.04$13.36864,900—————
2016-03-24$12.91$13.06$12.82$13.05662,600—————
2016-03-23$13.18$13.30$13.01$13.021,791,500—————
2016-03-22$12.92$13.22$12.92$13.20979,000—————
2016-03-21$12.90$13.05$12.83$13.01515,400—————
2016-03-18$13.16$13.28$12.88$12.911,202,200—————
2016-03-17$12.79$13.28$12.79$13.10901,000—————
2016-03-16$12.27$12.80$12.22$12.783,958,400—————
2016-03-15$12.05$12.32$11.96$12.291,308,100—————
2016-03-14$12.35$12.39$12.04$12.15815,900—————
2016-03-11$11.86$12.40$11.70$12.40750,500—————
2016-03-10$11.86$11.91$11.55$11.73792,400—————
2016-03-09$11.66$12.02$11.63$11.841,154,400—————
2016-03-08$11.91$11.95$11.57$11.59843,700—————
2016-03-07$11.58$11.99$11.58$11.95623,600———$0.10—
2016-03-04$11.64$11.81$11.49$11.731,256,400—————
2016-03-03$11.57$11.60$11.42$11.58787,300—————
2016-03-02$11.36$11.58$11.35$11.57650,200—————
2016-03-01$11.49$11.53$11.30$11.40920,400—————
2016-02-29$11.58$11.63$11.41$11.41837,100—————
2016-02-26$11.57$11.66$11.46$11.58496,900—————
2016-02-25$11.57$11.59$11.30$11.49904,900—————
2016-02-24$11.44$11.57$11.38$11.55689,300—————
2016-02-23$11.68$11.84$11.60$11.621,435,700—————
2016-02-22$11.74$11.82$11.64$11.75600,200—————
2016-02-19$11.45$11.68$11.33$11.591,933,800—————
2016-02-18$11.64$11.64$11.43$11.45965,100—————
2016-02-17$11.68$11.84$11.51$11.601,171,600—————
2016-02-16$11.46$11.66$11.31$11.541,238,800—————
2016-02-12$11.04$11.29$11.03$11.272,223,700—————
2016-02-11$11.12$11.12$10.74$10.891,162,000—————
2016-02-10$11.12$11.41$11.11$11.131,427,000—————
2016-02-09$11.08$11.29$10.96$11.091,922,700—————
2016-02-08$11.73$11.81$10.96$11.262,870,500—————
2016-02-05$12.36$12.36$11.51$11.925,496,100—————
2016-02-04$12.66$12.99$12.66$12.782,195,600—————
2016-02-03$12.70$12.85$12.35$12.691,637,200—————
2016-02-02$12.98$12.98$12.50$12.57898,600—————
2016-02-01$13.19$13.33$12.88$13.12850,300—————
2016-01-29$13.25$13.39$13.19$13.35716,700—————
2016-01-28$13.22$13.30$12.90$13.18596,400—————
2016-01-27$13.10$13.33$12.99$13.06666,200—————
2016-01-26$12.91$13.18$12.78$13.16773,800—————
2016-01-25$12.97$13.05$12.78$12.83818,900—————
2016-01-22$12.96$13.07$12.87$13.041,106,100—————
2016-01-21$12.51$12.91$12.39$12.72653,200—————
2016-01-20$12.55$12.63$12.13$12.481,552,900—————
2016-01-19$12.97$12.97$12.49$12.731,064,800—————
2016-01-15$12.69$13.04$12.61$12.811,583,000—————
2016-01-14$12.58$13.17$12.54$13.091,158,600—————
2016-01-13$12.88$12.95$12.46$12.53901,100—————
2016-01-12$12.79$12.90$12.64$12.83832,700—————
2016-01-11$13.07$13.10$12.50$12.661,731,500—————
2016-01-08$13.12$13.15$12.90$13.011,434,600—————
2016-01-07$12.96$13.13$12.90$13.011,825,500—————
2016-01-06$12.90$13.32$12.82$13.231,916,000—————
2016-01-05$13.66$13.71$13.06$13.112,102,000—————
2016-01-04$13.71$13.73$13.55$13.671,400,000—————
2015-12-31$14.03$14.10$13.94$13.96564,800—————
2015-12-30$14.22$14.37$14.06$14.10580,800—————
2015-12-29$14.14$14.34$14.14$14.29644,200—————
2015-12-28$14.14$14.45$13.88$14.06489,300—————
2015-12-24$14.26$14.45$14.22$14.23455,400—————
2015-12-23$13.98$14.31$13.94$14.251,544,300—————
2015-12-22$13.89$13.94$13.71$13.851,008,100—————
2015-12-21$13.71$13.85$13.56$13.831,550,200—————
2015-12-18$13.68$13.79$13.55$13.622,137,800—————
2015-12-17$14.10$14.16$13.75$13.75972,300—————
2015-12-16$13.89$14.17$13.83$14.081,000,700—————
2015-12-15$13.77$14.00$13.68$13.81875,600—————
2015-12-14$13.72$13.75$13.48$13.641,187,800—————
2015-12-11$13.87$13.95$13.60$13.66609,100—————
2015-12-10$13.78$14.22$13.78$14.11870,000—————
2015-12-09$13.71$14.07$13.69$13.821,177,200—————
2015-12-08$13.99$14.03$13.76$13.79685,000—————
2015-12-07$14.26$14.31$14.10$14.17863,000—————
2015-12-04$14.08$14.33$13.96$14.31827,200—————
2015-12-03$14.61$14.69$13.83$14.041,904,100—————
2015-12-02$14.77$14.80$14.55$14.61731,000—————
2015-12-01$14.56$14.80$14.51$14.78624,600—————
2015-11-30$14.39$14.52$14.29$14.461,065,800—————
2015-11-27$14.61$14.66$14.32$14.37286,000—————
2015-11-25$14.62$14.63$14.48$14.60547,000—————
2015-11-24$14.40$14.61$14.37$14.60704,700—————
2015-11-23$14.42$14.63$14.26$14.46574,400—————
2015-11-20$14.33$14.47$14.24$14.42911,800—————
2015-11-19$14.36$14.40$14.16$14.261,111,200—————
2015-11-18$14.30$14.37$14.19$14.36678,200—————
2015-11-17$14.24$14.43$14.00$14.23677,000—————
2015-11-16$13.97$14.28$13.88$14.26952,200—————
2015-11-13$14.27$14.27$13.93$13.961,416,900—————
2015-11-12$14.45$14.73$14.25$14.281,294,000—————
2015-11-11$14.68$14.75$14.48$14.591,126,900—————
2015-11-10$14.63$14.72$14.50$14.64840,200—————
2015-11-09$15.06$15.06$14.51$14.681,784,100—————
2015-11-06$15.42$15.60$14.80$15.141,701,700—————
2015-11-05$15.57$15.62$15.35$15.391,161,100—————
2015-11-04$15.63$15.67$15.39$15.611,336,700—————
2015-11-03$15.62$15.72$15.43$15.57893,400—————
2015-11-02$15.47$15.74$15.25$15.691,062,400—————
2015-10-30$15.21$15.51$15.02$15.481,418,000—————
2015-10-29$14.98$15.24$14.64$15.17989,100—————
2015-10-28$14.83$15.03$14.64$15.021,489,900—————
2015-10-27$14.76$14.81$14.55$14.731,296,000—————
2015-10-26$15.15$15.20$14.61$14.85833,300—————
2015-10-23$14.91$15.16$14.82$15.151,095,200—————
2015-10-22$14.53$14.87$14.42$14.84987,100—————
2015-10-21$14.82$14.85$14.41$14.42827,600—————
2015-10-20$14.75$14.82$14.64$14.79814,500—————
2015-10-19$14.57$14.77$14.53$14.76928,900—————
2015-10-16$14.51$14.70$14.18$14.67664,900—————
2015-10-15$14.22$14.46$14.09$14.451,025,300—————
2015-10-14$14.06$14.25$13.97$14.19834,100—————
2015-10-13$14.05$14.21$13.97$14.03509,300—————
2015-10-12$14.09$14.20$14.00$14.09728,700—————
2015-10-09$14.09$14.16$13.90$14.111,009,300—————
2015-10-08$13.66$14.10$13.66$14.101,436,000—————
2015-10-07$13.57$13.83$13.53$13.691,622,700—————
2015-10-06$13.44$13.65$13.38$13.551,666,600—————
2015-10-05$13.26$13.52$13.22$13.481,144,600—————
2015-10-02$12.25$13.14$12.24$13.141,408,300—————
2015-10-01$12.85$13.07$12.65$12.871,287,900—————
2015-09-30$12.62$12.83$12.42$12.821,144,200—————
2015-09-29$12.47$12.61$12.33$12.421,078,500—————
2015-09-28$13.00$13.00$12.43$12.441,776,300—————
2015-09-25$13.00$13.00$12.79$12.861,250,800—————
2015-09-24$12.71$12.96$12.71$12.881,146,300—————
2015-09-23$12.90$12.94$12.73$12.831,316,600—————
2015-09-22$12.73$13.01$12.69$12.913,045,300—————
2015-09-21$12.88$13.22$12.86$12.902,148,300—————
2015-09-18$13.26$13.26$12.79$12.8318,792,600—————
2015-09-17$12.96$13.47$12.86$13.153,200,800—————
2015-09-16$12.99$13.06$12.85$13.001,358,600—————
2015-09-15$12.93$13.05$12.81$12.98936,700—————
2015-09-14$13.06$13.07$12.83$12.901,234,200———$0.10—
2015-09-11$13.08$13.17$13.01$13.15966,500—————
2015-09-10$13.29$13.38$13.11$13.151,327,300—————
2015-09-09$13.56$13.66$13.30$13.331,315,100—————
2015-09-08$13.34$13.51$13.26$13.461,508,200—————
2015-09-04$13.38$13.46$13.05$13.091,215,000—————
2015-09-03$13.33$13.74$13.25$13.581,266,300—————
2015-09-02$13.46$13.75$13.19$13.332,068,100—————
2015-09-01$13.58$13.60$13.21$13.312,551,200—————
2015-08-31$13.93$13.94$13.67$13.831,245,000—————
2015-08-28$13.75$14.10$13.75$14.021,300,400—————
2015-08-27$13.58$13.87$13.48$13.811,585,500—————
2015-08-26$13.48$13.59$13.03$13.432,289,100—————
2015-08-25$13.48$13.68$13.10$13.174,156,100—————
2015-08-24$13.10$13.25$12.62$13.043,264,900—————
2015-08-21$14.10$14.25$13.85$13.872,112,700—————
2015-08-20$14.75$14.78$14.15$14.171,032,000—————
2015-08-19$14.98$15.03$14.74$14.89895,400—————
2015-08-18$15.00$15.09$14.92$14.981,000,300—————
2015-08-17$14.88$15.09$14.88$15.061,247,800—————
2015-08-14$14.85$15.01$14.82$14.911,362,200—————
2015-08-13$14.44$15.62$14.44$14.891,712,500—————
2015-08-12$13.59$13.98$13.49$13.851,230,000—————
2015-08-11$13.94$14.00$13.64$13.741,136,400—————
2015-08-10$13.88$14.06$13.78$14.02682,700—————
2015-08-07$13.64$13.84$13.50$13.83431,500—————
2015-08-06$14.22$14.22$13.46$13.711,560,500—————
2015-08-05$14.22$14.28$14.08$14.201,037,800—————
2015-08-04$14.05$14.31$14.02$14.13629,400—————
2015-08-03$14.33$14.33$14.00$14.061,018,100—————
2015-07-31$14.34$14.45$14.23$14.27702,600—————
2015-07-30$14.28$14.32$14.13$14.29901,200—————
2015-07-29$14.26$14.38$14.17$14.341,447,800—————
2015-07-28$14.45$14.45$14.00$14.29688,800—————
2015-07-27$14.40$14.62$14.30$14.351,272,100—————
2015-07-24$14.40$14.47$14.21$14.431,434,700—————
2015-07-23$14.25$14.41$14.16$14.41922,000—————
2015-07-22$14.21$14.36$14.12$14.26972,200—————
2015-07-21$14.43$14.46$14.22$14.24740,500—————
2015-07-20$14.40$14.49$14.31$14.48571,600—————
2015-07-17$14.35$14.42$14.23$14.35893,000—————
2015-07-16$14.17$14.29$14.14$14.29619,500—————
2015-07-15$14.02$14.11$13.95$14.10822,900—————
2015-07-14$13.96$14.04$13.91$14.02472,000—————
2015-07-13$13.91$14.08$13.90$14.001,106,400—————
2015-07-10$13.85$13.97$13.76$13.83425,900—————
2015-07-09$13.92$14.02$13.74$13.751,022,900—————
2015-07-08$13.94$13.99$13.77$13.811,055,600—————
2015-07-07$13.83$14.06$13.64$14.031,439,600—————
2015-07-06$14.05$14.09$13.79$13.832,606,800—————
2015-07-02$14.36$14.65$14.20$14.211,097,800—————
2015-07-01$14.35$14.40$14.22$14.301,063,600—————
2015-06-30$14.09$14.30$13.91$14.241,557,200—————
2015-06-29$14.54$14.61$14.02$14.031,247,600—————
2015-06-26$14.41$14.74$14.27$14.628,440,600—————
2015-06-25$14.48$14.54$14.33$14.341,389,500—————
2015-06-24$14.64$14.76$14.44$14.471,724,900—————
2015-06-23$14.68$14.80$14.66$14.661,188,800—————
2015-06-22$14.64$14.80$14.63$14.68806,300—————
2015-06-19$14.17$14.66$14.17$14.581,702,100—————
2015-06-18$14.04$14.32$14.04$14.231,145,000—————
2015-06-17$13.99$14.13$13.88$13.95744,500—————
2015-06-16$14.05$14.10$13.99$13.99544,700—————
2015-06-15$14.15$14.20$14.03$14.05644,200—————
2015-06-12$14.24$14.28$14.07$14.18752,600—————
2015-06-11$14.37$14.37$14.22$14.26859,100—————
2015-06-10$14.33$14.46$14.25$14.291,272,400—————
2015-06-09$14.60$14.60$14.29$14.30866,700—————
2015-06-08$14.59$14.68$14.55$14.57613,600—————
2015-06-05$14.73$14.73$14.56$14.64781,100—————
2015-06-04$14.89$14.94$14.69$14.72605,900—————
2015-06-03$14.94$15.03$14.86$14.94495,700—————
2015-06-02$14.94$15.04$14.86$14.91706,300—————
2015-06-01$14.97$15.06$14.86$15.00601,200—————
2015-05-29$15.06$15.13$14.91$14.95887,400—————
2015-05-28$15.08$15.10$14.99$15.10760,600—————
2015-05-27$15.09$15.26$15.00$15.13766,700—————
2015-05-26$15.22$15.31$14.96$15.04848,700—————
2015-05-22$15.32$15.35$15.20$15.25528,200—————
2015-05-21$15.28$15.39$15.25$15.36404,800—————
2015-05-20$15.38$15.43$15.31$15.33790,400—————
2015-05-19$15.39$15.42$15.26$15.39454,900—————
2015-05-18$15.24$15.39$15.12$15.351,189,400—————
2015-05-15$15.16$15.35$15.11$15.30808,100—————
2015-05-14$15.14$15.20$15.01$15.141,001,600—————
2015-05-13$15.20$15.24$15.08$15.101,496,900—————
2015-05-12$15.52$15.54$15.09$15.181,409,900—————
2015-05-11$15.07$15.70$15.02$15.592,150,400—————
2015-05-08$15.02$15.11$14.96$15.09470,100—————
2015-05-07$14.94$14.95$14.83$14.911,733,100—————
2015-05-06$15.21$15.22$14.78$14.913,899,100—————
2015-05-05$16.12$16.17$15.81$15.921,543,900—————
2015-05-04$15.90$16.08$15.84$16.07855,200—————
2015-05-01$15.69$15.94$15.67$15.931,244,200—————
2015-04-30$15.58$15.74$15.53$15.571,836,000—————
2015-04-29$15.80$15.88$15.65$15.661,637,400—————
2015-04-28$15.43$15.88$15.40$15.861,510,900—————
2015-04-27$15.45$15.74$15.45$15.471,765,700—————
2015-04-24$15.44$15.55$15.33$15.43464,000—————
2015-04-23$15.42$15.51$15.30$15.461,023,100—————
2015-04-22$15.34$15.51$15.26$15.412,791,400—————
2015-04-21$15.56$15.61$15.35$15.35699,500—————
2015-04-20$15.56$15.61$15.46$15.48899,300—————
2015-04-17$15.63$15.63$15.40$15.491,129,800—————
2015-04-16$15.81$15.81$15.57$15.701,388,100—————
2015-04-15$15.89$15.96$15.81$15.84634,300—————
2015-04-14$15.97$16.03$15.84$15.85878,900—————
2015-04-13$15.75$15.95$15.75$15.94603,400—————
2015-04-10$15.74$15.82$15.68$15.73451,500—————
2015-04-09$15.85$15.95$15.68$15.72738,200—————
2015-04-08$16.00$16.17$15.84$15.891,189,600—————
2015-04-07$16.06$16.16$15.95$15.95325,200—————
2015-04-06$15.93$16.20$15.87$16.09282,400—————
2015-04-02$15.95$16.06$15.86$15.99596,100—————
2015-04-01$15.86$15.97$15.74$15.931,564,600—————
2015-03-31$15.93$16.05$15.81$15.87952,700—————
2015-03-30$16.06$16.24$16.01$16.04469,300—————
2015-03-27$15.96$16.09$15.93$15.95641,900—————
2015-03-26$16.13$16.18$15.95$16.02977,400—————
2015-03-25$16.54$16.60$16.23$16.241,304,100—————
2015-03-24$16.57$16.65$16.46$16.561,274,800—————
2015-03-23$16.58$16.68$16.56$16.611,044,400—————
2015-03-20$16.46$16.67$16.46$16.54603,000—————
2015-03-19$16.52$16.52$16.24$16.401,074,900—————
2015-03-18$16.38$16.67$16.29$16.59922,200—————
2015-03-17$16.49$16.49$16.32$16.46677,900—————
2015-03-16$16.49$16.61$16.39$16.58769,400—————
2015-03-13$16.44$16.46$16.13$16.391,472,800—————
2015-03-12$16.15$16.48$16.15$16.44537,500—————
2015-03-11$16.01$16.12$15.88$16.06993,300—————
2015-03-10$16.21$16.30$15.90$15.931,872,200—————
2015-03-09$16.45$16.56$16.24$16.29756,200—————
2015-03-06$16.63$16.78$16.34$16.41705,500—————
2015-03-05$16.67$16.75$16.59$16.651,211,700—————
2015-03-04$16.68$16.74$16.46$16.621,188,700—————
2015-03-03$17.01$17.01$16.69$16.72713,100—————
2015-03-02$16.82$17.07$16.82$17.00637,200—————
2015-02-27$16.81$16.94$16.79$16.821,153,700—————
2015-02-26$16.94$17.07$16.79$16.86773,500—————
2015-02-25$16.95$17.11$16.91$17.01896,300—————
2015-02-24$16.87$16.98$16.72$16.911,172,600—————
2015-02-23$16.59$16.91$16.59$16.901,342,800—————
2015-02-20$16.57$16.76$16.35$16.67712,900—————
2015-02-19$16.51$16.57$16.40$16.55360,100—————
2015-02-18$16.59$16.61$16.40$16.51633,000—————
2015-02-17$16.34$16.57$16.31$16.56719,500—————
2015-02-13$16.41$16.55$16.37$16.41456,100—————
2015-02-12$16.40$16.49$16.27$16.36437,800—————
2015-02-11$16.25$16.41$16.22$16.301,645,800—————
2015-02-10$16.21$16.35$15.83$16.301,920,900—————
2015-02-09$15.76$16.24$15.76$16.171,105,900—————
2015-02-06$15.37$15.84$15.37$15.771,517,900—————
2015-02-05$15.18$15.28$14.98$15.22882,100—————
2015-02-04$15.05$15.21$15.03$15.11801,800—————
2015-02-03$14.54$15.20$14.54$15.131,185,000—————
2015-02-02$14.54$14.54$14.28$14.48874,500—————
2015-01-30$14.39$14.66$14.28$14.441,946,600—————
2015-01-29$14.75$14.80$14.27$14.46734,900—————
2015-01-28$14.96$14.97$14.72$14.751,621,900—————
2015-01-27$14.80$15.05$14.75$14.911,151,200—————
2015-01-26$14.89$14.99$14.56$14.98413,400—————
2015-01-23$14.66$14.84$14.60$14.66720,000—————
2015-01-22$14.49$14.77$14.37$14.70711,100—————
2015-01-21$14.43$14.52$14.28$14.45457,000—————
2015-01-20$14.57$14.58$14.25$14.44753,000—————
2015-01-16$14.56$14.62$14.48$14.54316,600—————
2015-01-15$14.70$14.70$14.47$14.54991,900—————
2015-01-14$14.57$14.66$14.28$14.631,410,700—————
2015-01-13$14.80$14.89$14.55$14.70664,500—————
2015-01-12$14.87$14.87$14.63$14.72537,100—————
2015-01-09$14.77$14.94$14.68$14.88905,500—————
2015-01-08$14.52$14.84$14.43$14.74887,000—————
2015-01-07$14.57$14.57$14.25$14.411,074,300—————
2015-01-06$14.65$14.67$14.32$14.471,197,100—————
2015-01-05$14.91$14.91$14.53$14.641,018,500—————
2015-01-02$15.13$15.28$14.80$14.98905,000—————
2014-12-31$15.20$15.32$15.07$15.08644,100—————
2014-12-30$15.12$15.24$14.95$15.18695,000—————
2014-12-29$15.06$15.20$15.03$15.13518,900—————
2014-12-26$15.00$15.05$14.95$15.04492,500—————
2014-12-24$15.04$15.04$14.77$14.92331,400—————
2014-12-23$14.77$15.07$14.74$14.991,117,900—————
2014-12-22$14.67$14.88$14.58$14.751,629,000—————
2014-12-19$14.52$14.68$14.52$14.592,721,900—————
2014-12-18$14.56$14.65$14.42$14.481,226,400—————
2014-12-17$14.27$14.42$14.17$14.371,458,600—————
2014-12-16$14.21$14.56$14.21$14.241,635,700—————
2014-12-15$14.76$14.76$14.24$14.252,108,900—————
2014-12-12$14.72$14.78$14.63$14.651,970,400—————
2014-12-11$15.02$15.06$14.77$14.781,431,700—————
2014-12-10$15.09$15.09$14.86$14.871,923,700—————
2014-12-09$14.91$15.11$14.87$15.113,162,200—————
2014-12-08$15.22$15.29$14.95$14.991,668,800—————
2014-12-05$15.15$15.25$15.10$15.232,038,500—————
2014-12-04$15.16$15.27$15.09$15.161,956,000—————
2014-12-03$15.29$15.29$15.12$15.252,691,700—————
2014-12-02$15.04$15.28$14.91$15.232,036,000—————
2014-12-01$14.97$15.18$14.96$15.052,909,000—————
2014-11-28$15.21$15.28$15.02$15.05980,200—————
2014-11-26$15.03$15.23$14.99$15.201,732,100—————
2014-11-25$15.06$15.13$15.01$15.022,622,900—————
2014-11-24$14.91$15.11$14.80$15.053,770,100—————
2014-11-21$14.94$14.99$14.80$14.832,172,400—————
2014-11-20$14.39$14.86$14.34$14.765,445,700—————
2014-11-19$14.92$15.02$14.83$14.984,737,900—————
2014-11-18$14.90$15.00$14.83$14.911,958,400—————
2014-11-17$14.91$15.07$14.78$14.942,000,000—————
2014-11-14$14.83$15.02$14.78$14.981,165,700—————
2014-11-13$15.07$15.07$14.67$14.821,626,300—————
2014-11-12$14.83$15.12$14.83$15.00999,400—————
2014-11-11$14.97$15.05$14.86$14.92528,700—————
2014-11-10$14.97$14.97$14.77$14.94294,200—————
2014-11-07$15.03$15.06$14.81$14.84985,000—————
2014-11-06$14.99$15.44$14.96$14.991,647,600—————
2014-11-05$14.88$15.00$14.77$14.86311,300—————
2014-11-04$15.00$15.11$14.69$14.74621,200—————
2014-11-03$15.02$15.23$15.02$15.10349,700—————
2014-10-31$15.27$15.36$14.91$15.05375,600—————
2014-10-30$15.09$15.19$14.98$15.06475,900—————
2014-10-29$15.07$15.22$15.01$15.14635,700—————
2014-10-28$15.10$15.14$14.92$15.07946,700—————
2014-10-27$15.31$15.31$15.01$15.07440,900—————
2014-10-24$15.09$15.36$15.09$15.32798,400—————
2014-10-23$15.00$15.22$14.99$15.10810,600—————
2014-10-22$15.07$15.07$14.84$14.863,676,800—————
2014-10-21$14.54$15.06$14.54$15.011,449,300—————
2014-10-20$14.21$14.43$14.21$14.431,863,700—————
2014-10-17$14.35$14.53$14.17$14.261,807,600—————
2014-10-16$14.26$14.46$14.09$14.242,296,300—————
2014-10-15$14.35$14.72$14.25$14.481,407,300—————
2014-10-14$14.54$14.71$14.52$14.58744,200—————
2014-10-13$14.89$15.05$14.51$14.53682,500—————
2014-10-10$15.24$15.30$14.95$14.97952,100—————
2014-10-09$15.70$15.70$15.18$15.26730,200—————
2014-10-08$15.27$15.75$15.24$15.74987,600—————
2014-10-07$15.72$15.75$15.32$15.33550,600—————
2014-10-06$15.76$15.89$15.72$15.76789,900—————
2014-10-03$15.78$15.82$15.71$15.76653,500—————
2014-10-02$15.75$15.94$15.53$15.65833,600—————
2014-10-01$16.06$16.10$15.76$15.821,413,100—————
2014-09-30$16.43$16.43$16.07$16.131,591,400—————
2014-09-29$16.49$16.61$16.41$16.501,847,000—————
2014-09-26$16.44$16.68$16.39$16.63410,800—————
2014-09-25$16.56$16.60$16.39$16.42761,200—————
2014-09-24$16.62$16.67$16.52$16.63342,800—————
2014-09-23$16.65$16.72$16.58$16.66883,300—————
2014-09-22$16.76$16.76$16.64$16.68565,500—————
2014-09-19$16.70$16.86$16.66$16.84454,600—————
2014-09-18$16.67$16.72$16.59$16.69357,100—————
2014-09-17$16.71$16.77$16.63$16.67736,200—————
2014-09-16$16.65$16.84$16.62$16.71409,100—————
2014-09-15$16.75$16.81$16.55$16.72362,100—————
2014-09-12$16.92$16.92$16.72$16.79425,900—————
2014-09-11$17.05$17.14$16.93$16.95580,500—————
2014-09-10$16.93$17.17$16.87$17.12909,800—————
2014-09-09$17.21$17.30$16.94$16.971,540,400—————
2014-09-08$17.31$17.35$17.21$17.26704,800—————
2014-09-05$17.32$17.41$17.25$17.39605,700—————
2014-09-04$17.29$17.44$17.24$17.30678,200—————
2014-09-03$17.17$17.27$17.17$17.251,329,500—————
2014-09-02$17.25$17.34$17.06$17.061,021,400—————
2014-08-29$17.35$17.35$17.16$17.26706,800—————
2014-08-28$17.22$17.36$16.99$17.29542,000—————
2014-08-27$17.29$17.32$17.19$17.29844,300—————
2014-08-26$17.28$17.31$17.23$17.25359,300—————
2014-08-25$17.22$17.32$17.10$17.311,298,000—————
2014-08-22$17.22$17.22$17.04$17.14966,500—————
2014-08-21$17.12$17.22$17.03$17.19930,800—————
2014-08-20$16.70$17.13$16.70$17.091,115,800—————
2014-08-19$16.88$16.88$16.70$16.75290,500—————
2014-08-18$16.94$17.13$16.78$16.841,182,900—————
2014-08-15$17.05$17.05$16.78$16.81913,200—————
2014-08-14$16.66$16.98$16.66$16.971,081,000—————
2014-08-13$16.94$16.94$16.63$16.76653,000—————
2014-08-12$16.89$17.06$16.81$16.83697,300—————
2014-08-11$16.86$17.03$16.73$16.94711,800—————
2014-08-08$16.89$16.89$16.01$16.752,848,000—————
2014-08-07$17.20$17.26$16.93$17.001,064,000—————
2014-08-06$17.13$17.19$17.05$17.15724,600—————
2014-08-05$17.34$17.34$17.16$17.22867,500—————
2014-08-04$17.36$17.43$17.18$17.39432,500—————
2014-08-01$17.15$17.40$17.10$17.36384,800—————
2014-07-31$17.23$17.44$17.17$17.21729,500—————
2014-07-30$17.42$17.50$17.28$17.38607,300—————
2014-07-29$17.48$17.65$17.34$17.39538,300—————
2014-07-28$17.57$17.66$17.37$17.49489,200—————
2014-07-25$17.70$17.70$17.56$17.61843,400—————
2014-07-24$17.51$17.74$17.51$17.73804,600—————
2014-07-23$17.47$17.55$17.36$17.55442,200—————
2014-07-22$17.63$17.67$17.46$17.51283,800—————
2014-07-21$17.63$17.72$17.52$17.54504,700—————
2014-07-18$17.54$17.75$17.49$17.651,047,400—————
2014-07-17$17.61$17.64$17.46$17.50711,900—————
2014-07-16$17.74$17.79$17.57$17.63842,700—————
2014-07-15$17.62$17.78$17.60$17.661,359,000—————
2014-07-14$17.71$17.71$17.49$17.59759,800—————
2014-07-11$17.52$17.67$17.46$17.56870,000—————
2014-07-10$17.51$17.59$17.39$17.51757,700—————
2014-07-09$17.64$17.78$17.56$17.67673,400—————
2014-07-08$17.62$17.67$17.46$17.581,499,400—————
2014-07-07$17.77$17.77$17.56$17.63789,200—————
2014-07-03$17.77$17.82$17.68$17.77293,200—————
2014-07-02$17.55$17.78$17.47$17.72550,600—————
2014-07-01$17.45$17.67$17.44$17.60687,600—————
2014-06-30$17.50$17.61$17.38$17.451,063,100—————
2014-06-27$17.44$17.60$17.35$17.551,241,700—————
2014-06-26$17.27$17.54$17.04$17.541,889,500—————
2014-06-25$17.00$17.27$16.90$17.20652,000—————
2014-06-24$16.84$17.13$16.84$17.00662,400—————
2014-06-23$17.04$17.14$16.77$16.84469,300—————
2014-06-20$17.13$17.30$16.85$17.11625,700—————
2014-06-19$17.16$17.18$16.77$17.16538,400—————
2014-06-18$16.76$17.09$16.74$17.07730,300—————
2014-06-17$16.75$16.87$16.58$16.81404,500—————
2014-06-16$16.64$16.74$16.43$16.73827,600—————
2014-06-13$16.91$16.91$16.64$16.73343,200—————
2014-06-12$17.07$17.07$16.84$16.85611,700—————
2014-06-11$17.15$17.27$17.05$17.17524,600—————
2014-06-10$17.20$17.29$17.07$17.18396,000—————
2014-06-09$17.23$17.52$17.18$17.25441,000—————
2014-06-06$17.28$17.44$17.17$17.27731,000—————
2014-06-05$17.08$17.27$16.88$17.27568,500—————
2014-06-04$16.93$17.16$16.88$17.01321,200—————
2014-06-03$16.80$17.03$16.73$16.92598,200—————
2014-06-02$16.65$16.82$16.57$16.781,075,200—————
2014-05-30$16.63$16.72$16.56$16.59336,200—————
2014-05-29$16.71$16.72$16.55$16.64394,200—————
2014-05-28$16.89$16.89$16.65$16.71310,200—————
2014-05-27$16.76$16.88$16.69$16.86317,400—————
2014-05-23$16.85$16.85$16.58$16.74431,300—————
2014-05-22$16.51$16.77$16.41$16.77377,400—————
2014-05-21$16.48$16.67$16.38$16.50431,200—————
2014-05-20$16.61$16.61$16.35$16.43774,400—————
2014-05-19$16.70$16.80$16.58$16.67164,500—————
2014-05-16$16.63$16.73$16.32$16.70379,900—————
2014-05-15$16.82$16.82$16.52$16.56583,700—————
2014-05-14$17.22$17.29$16.80$16.81824,100—————
2014-05-13$17.45$17.49$17.20$17.31559,500—————
2014-05-12$17.42$17.65$17.32$17.45936,600—————
2014-05-09$16.73$17.43$16.73$17.401,558,900—————
2014-05-08$16.59$16.62$16.35$16.57652,500—————
2014-05-07$16.74$16.74$16.42$16.54603,500—————
2014-05-06$16.78$16.80$16.63$16.65478,800—————
2014-05-05$16.68$16.92$16.67$16.84611,000—————
2014-05-02$16.79$16.96$16.70$16.83607,200—————
2014-05-01$16.60$16.87$16.58$16.76592,000—————
2014-04-30$16.81$16.81$16.34$16.541,150,200—————
2014-04-29$16.80$17.06$16.73$16.81694,500—————
2014-04-28$16.80$16.92$16.53$16.78613,500—————
2014-04-25$16.96$16.96$16.76$16.78337,600—————
2014-04-24$17.00$17.00$16.73$16.95434,400—————
2014-04-23$16.80$16.93$16.76$16.92316,300—————
2014-04-22$16.60$16.79$16.52$16.76665,100—————
2014-04-21$16.50$16.66$16.20$16.66516,300—————
2014-04-17$16.43$16.59$16.35$16.47168,200—————
2014-04-16$16.42$16.56$16.30$16.41266,900—————
2014-04-15$16.48$16.48$15.98$16.29361,100—————
2014-04-14$16.42$16.48$16.18$16.40327,900—————
2014-04-11$16.36$16.58$16.11$16.26587,600—————
2014-04-10$16.78$16.93$16.46$16.48354,300—————
2014-04-09$16.69$16.92$16.63$16.82229,600—————
2014-04-08$16.69$16.99$16.57$16.65294,200—————
2014-04-07$16.65$16.92$16.57$16.73599,300—————
2014-04-04$16.66$17.07$16.66$16.71784,300—————
2014-04-03$16.95$17.02$16.66$16.69761,700—————
2014-04-02$16.88$16.99$16.80$16.95364,900—————
2014-04-01$16.68$16.98$16.66$16.93530,400—————
2014-03-31$16.57$16.73$16.50$16.70238,600—————
2014-03-28$16.59$16.76$16.49$16.54220,100—————
2014-03-27$16.44$16.69$16.44$16.50441,900—————
2014-03-26$16.85$16.87$16.51$16.52617,700—————
2014-03-25$17.00$17.12$16.76$16.84193,300—————
2014-03-24$17.10$17.22$16.91$16.96457,500—————
2014-03-21$17.11$17.26$16.86$17.011,579,000—————
2014-03-20$17.14$17.23$16.97$17.11475,200—————
2014-03-19$17.32$17.41$17.12$17.24763,700—————
2014-03-18$17.07$17.43$17.05$17.35780,800—————
2014-03-17$17.15$17.25$16.91$17.08652,900—————
2014-03-14$16.98$17.20$16.95$17.05805,000—————
2014-03-13$17.61$17.61$17.03$17.07516,200—————
2014-03-12$17.33$17.59$17.10$17.50687,000—————
2014-03-11$17.48$17.52$17.29$17.37853,700—————
2014-03-10$17.64$17.64$17.33$17.48586,700—————
2014-03-07$17.98$17.98$17.47$17.54391,800—————
2014-03-06$17.86$18.01$17.75$17.86321,800—————
2014-03-05$17.85$18.02$17.70$17.89541,000—————
2014-03-04$17.82$17.94$17.79$17.89638,300—————
2014-03-03$17.71$17.89$17.51$17.70654,400—————
2014-02-28$17.70$17.97$17.51$17.89662,200—————
2014-02-27$17.56$17.68$17.49$17.66550,400—————
2014-02-26$17.71$17.73$17.51$17.59860,700—————
2014-02-25$17.58$17.71$17.58$17.621,054,800—————
2014-02-24$17.22$17.62$17.22$17.50811,600—————
2014-02-21$17.08$17.31$17.01$17.22725,200—————
2014-02-20$17.28$17.28$16.97$17.11448,100—————
2014-02-19$17.42$17.52$17.20$17.25879,700—————
2014-02-18$17.28$17.38$17.07$17.291,097,700—————
2014-02-14$17.18$17.39$17.11$17.22637,900—————
2014-02-13$17.26$17.39$17.02$17.26540,100—————
2014-02-12$17.45$17.58$17.24$17.30443,800—————
2014-02-11$17.14$17.55$17.08$17.501,025,800—————
2014-02-10$17.06$17.19$16.73$17.15920,700—————
2014-02-07$16.50$17.50$16.50$17.001,909,400—————
2014-02-06$15.40$15.74$15.18$15.661,457,800—————
2014-02-05$15.20$15.49$15.12$15.312,498,300—————
2014-02-04$15.18$15.36$15.00$15.074,492,500—————
2014-02-03$15.55$15.73$15.06$15.071,966,600—————
2014-01-31$15.63$15.82$15.58$15.61783,600—————
2014-01-30$16.05$16.05$15.75$15.801,937,300—————
2014-01-29$15.86$16.02$15.80$15.921,283,200—————
2014-01-28$16.10$16.27$16.00$16.011,214,600—————
2014-01-27$16.14$16.52$16.05$16.153,012,700—————
2014-01-24$16.40$16.73$16.06$16.15838,800—————
2014-01-23$16.58$16.58$16.39$16.55372,700—————
2014-01-22$16.74$17.01$16.57$16.67644,100—————
2014-01-21$17.12$17.12$16.66$16.76885,900—————
2014-01-17$16.96$17.08$16.88$17.02813,400—————
2014-01-16$17.06$17.17$16.99$17.04506,000—————
2014-01-15$17.25$17.25$17.09$17.15480,300—————
2014-01-14$17.08$17.29$17.08$17.24594,200—————
2014-01-13$17.28$17.37$17.03$17.08458,200—————
2014-01-10$17.28$17.41$17.23$17.34303,800—————
2014-01-09$17.33$17.47$17.20$17.30594,200—————
2014-01-08$17.26$17.33$17.07$17.24630,300—————
2014-01-07$17.51$17.55$17.22$17.321,174,400—————
2014-01-06$17.82$17.87$17.43$17.55620,000—————
2014-01-03$17.95$17.95$17.62$17.73431,600—————
2014-01-02$17.84$18.03$17.76$17.89758,500—————
2013-12-31$17.63$17.92$17.63$17.83297,100—————
2013-12-30$17.68$17.83$17.60$17.75308,400—————
2013-12-27$17.66$17.70$17.46$17.68319,700—————
2013-12-26$17.84$17.95$17.58$17.70240,200—————
2013-12-24$17.80$17.90$17.63$17.8287,700—————
2013-12-23$17.60$17.83$17.57$17.78395,900—————
2013-12-20$17.28$17.78$17.28$17.58565,100—————
2013-12-19$17.27$17.31$17.05$17.21386,800—————
2013-12-18$17.29$17.40$16.95$17.35531,000—————
2013-12-17$17.32$17.38$17.02$17.21800,900—————
2013-12-16$17.43$17.65$17.38$17.63718,700—————
2013-12-13$17.43$17.55$17.22$17.50643,300—————
2013-12-12$17.39$17.50$17.31$17.35466,800—————
2013-12-11$17.45$17.61$17.33$17.47745,800—————
2013-12-10$17.30$17.56$17.10$17.50937,700—————
2013-12-09$17.36$17.43$17.18$17.361,985,800—————
2013-12-06$17.47$17.61$17.21$17.361,733,400—————
2013-12-05$17.46$17.46$17.26$17.37513,200—————
2013-12-04$17.41$17.60$17.29$17.50540,200—————
2013-12-03$17.54$17.60$17.40$17.53560,400—————
2013-12-02$17.90$17.95$17.62$17.66889,300—————
2013-11-29$17.90$18.00$17.87$17.97392,000—————
2013-11-27$17.71$18.00$17.60$17.891,039,300—————
2013-11-26$17.60$17.82$17.50$17.761,162,100—————
2013-11-25$17.69$17.83$17.51$17.61717,400—————
2013-11-22$17.88$17.92$17.69$17.711,203,700—————
2013-11-21$17.84$17.97$17.76$17.80299,200—————
2013-11-20$17.75$18.00$17.70$17.85805,500—————
2013-11-19$17.67$17.91$17.61$17.73471,700—————
2013-11-18$18.03$18.07$17.61$17.69795,200—————
2013-11-15$17.60$18.08$17.60$18.02842,100—————
2013-11-14$17.50$17.67$17.47$17.51573,900—————
2013-11-13$17.41$17.60$17.27$17.53833,800—————
2013-11-12$17.39$17.65$17.00$17.491,135,600—————
2013-11-11$17.86$17.98$17.68$17.78537,400—————
2013-11-08$17.58$17.97$17.54$17.94518,800—————
2013-11-07$17.75$18.12$17.58$17.61660,600—————
2013-11-06$18.09$18.24$17.71$17.77619,800—————
2013-11-05$18.13$18.26$17.88$18.10696,300—————
2013-11-04$18.16$18.24$18.08$18.13404,700—————
2013-11-01$17.87$18.16$17.80$18.111,295,300—————
2013-10-31$17.81$18.14$17.73$17.931,810,300—————
2013-10-30$17.95$18.00$17.72$17.75677,500—————
2013-10-29$17.69$17.93$17.67$17.87889,500—————
2013-10-28$17.55$17.73$17.42$17.681,045,000—————
2013-10-25$17.73$17.74$17.50$17.561,527,000—————
2013-10-24$17.58$17.80$17.50$17.72931,700—————
2013-10-23$17.45$17.64$17.29$17.491,532,000—————
2013-10-22$17.36$17.53$17.28$17.451,578,100—————
2013-10-21$17.36$17.45$17.24$17.30563,900—————
2013-10-18$17.36$17.39$17.24$17.322,034,100—————
2013-10-17$17.19$17.27$17.10$17.26861,300—————
2013-10-16$17.20$17.29$17.08$17.261,241,700—————
2013-10-15$17.04$17.18$16.94$17.161,436,900—————
2013-10-14$16.76$17.14$16.75$17.06754,900—————
2013-10-11$16.60$17.06$16.60$16.922,259,400—————
2013-10-10$16.39$16.67$16.39$16.651,069,200—————
2013-10-09$16.21$16.40$16.17$16.344,387,600—————
2013-10-08$16.21$16.35$16.17$16.23667,400—————
2013-10-07$16.15$16.36$16.11$16.271,107,800—————
2013-10-04$16.24$16.40$16.20$16.271,114,000—————
2013-10-03$16.50$16.59$16.21$16.272,186,100—————
2013-10-02$16.17$16.57$16.02$16.491,292,300—————
2013-10-01$16.45$16.45$16.16$16.29521,200—————
2013-09-30$16.52$16.52$16.29$16.43611,800—————
2013-09-27$16.47$16.59$16.37$16.56823,300—————
2013-09-26$17.12$17.12$16.47$16.672,539,000—————
2013-09-25$17.23$17.30$16.99$17.091,126,100—————
2013-09-24$16.77$17.43$16.77$17.331,402,900—————
2013-09-23$16.82$16.85$16.61$16.79703,900—————
2013-09-20$17.10$17.23$16.72$16.911,416,500—————
2013-09-19$17.39$17.39$16.91$17.13884,200—————
2013-09-18$17.20$17.34$17.07$17.25951,800—————
2013-09-17$17.16$17.29$17.12$17.22548,600—————
2013-09-16$17.37$17.38$17.00$17.17772,100—————
2013-09-13$17.29$17.29$16.98$17.11411,600—————
2013-09-12$17.19$17.46$17.11$17.30601,600—————
2013-09-11$16.71$17.20$16.68$17.201,531,600—————
2013-09-10$16.53$16.72$16.41$16.72846,300—————
2013-09-09$16.33$16.50$16.30$16.49772,900—————
2013-09-06$16.43$16.49$16.23$16.341,655,900—————
2013-09-05$16.20$16.44$16.07$16.391,912,100—————
2013-09-04$15.90$16.28$15.90$16.212,037,400—————
2013-09-03$16.02$16.20$15.88$16.00584,400—————
2013-08-30$15.91$15.97$15.76$15.841,583,300—————
2013-08-29$15.98$16.09$15.83$15.96797,500—————
2013-08-28$15.97$16.02$15.89$15.977,235,800—————
2013-08-27$15.98$16.20$15.93$15.943,848,700—————
2013-08-26$15.94$16.13$15.94$16.061,095,300—————
2013-08-23$15.84$16.02$15.77$15.921,676,500—————
2013-08-22$15.99$16.03$15.82$15.881,611,600—————
2013-08-21$15.83$16.00$15.70$15.941,948,100—————
2013-08-20$15.91$15.98$15.72$15.88993,300—————
2013-08-19$16.21$16.22$15.88$15.89610,700—————
2013-08-16$16.26$16.45$16.16$16.192,144,700—————
2013-08-15$16.06$16.39$15.94$16.321,351,600—————
2013-08-14$16.00$16.21$15.87$16.182,029,000—————
2013-08-13$16.23$16.23$16.00$16.051,643,600—————
2013-08-12$16.10$16.30$15.97$16.111,917,600—————
2013-08-09$16.41$16.41$16.22$16.241,370,900—————
2013-08-08$16.32$16.51$16.15$16.382,109,500—————
2013-08-07$16.24$16.30$16.04$16.161,239,800—————
2013-08-06$16.13$16.45$16.03$16.391,335,300—————
2013-08-05$16.41$16.48$16.08$16.211,127,500—————
2013-08-02$16.29$16.64$16.25$16.502,042,800—————
2013-08-01$16.11$16.42$16.09$16.391,951,600—————
2013-07-31$16.09$16.37$16.04$16.092,392,800—————
2013-07-30$15.73$16.18$15.67$16.143,438,100—————
2013-07-29$15.98$16.07$15.61$15.713,495,600—————
2013-07-26$15.76$16.16$15.50$16.09937,600—————
2013-07-25$15.91$16.05$15.64$15.762,097,300—————
2013-07-24$15.79$16.05$15.62$15.922,205,100—————
2013-07-23$15.85$16.05$15.71$15.852,104,900—————
2013-07-22$16.15$16.26$15.75$15.902,159,200—————
2013-07-19$15.37$16.26$15.37$16.123,735,400—————
2013-07-18$16.04$16.25$15.46$15.602,827,900—————
2013-07-17$15.28$16.12$15.28$16.023,737,700—————
2013-07-16$14.71$15.47$14.70$15.392,711,100—————
2013-07-15$15.00$15.08$14.52$14.805,331,400—————
2013-07-12$15.00$15.18$14.97$14.993,042,300—————
2013-07-11$15.80$15.80$15.06$15.213,630,300—————
2013-07-10$15.50$15.60$15.22$15.453,010,500—————
2013-07-09$15.81$16.02$15.67$15.733,656,200—————
2013-07-08$15.83$16.08$15.55$16.024,010,700—————
2013-07-05$14.96$15.94$14.96$15.613,470,900—————
2013-07-03$14.88$15.12$14.84$14.972,265,100—————
2013-07-02$14.68$15.19$14.67$14.998,682,500—————
2013-07-01$15.48$15.50$14.84$14.874,343,500—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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