Nexpoint Residential Trust Inc NXRT

+157.6%vs Day 1

Spinoff of Nexpoint Diversified Real Estate Trust (NXDT) · Classic Spinoff · Spun Apr 1, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 1, 2015
Days since spinoff4198 days · 4195 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 1, 2017
ParentNexpoint Diversified Real Estate Trust (NXDT)
Day-1 reaction
Day 1 open$14.00
Day 1 return (open→close)-1.1%
Day 1 price (close)$13.85
Day 1 range$13.65 – $14.00 +2.6% spread
Day 1 low held?Breached after 1 session to -24.2% below
Price levels
Post-spin low (closing)$10.81 on Feb 10, 2016 · 315 days post-spin
Lowest traded$10.35 on Feb 11, 2016 · 316 days post-spin
Current price (Sep 25, 2026)$19.64
Returns
Return vs Day 1 (close)+157.6%
— range by day 1 entry theoretical bounds+154.9%  to  +161.4%
Return vs post-spin low (price)+81.7%
Total return vs low incl. dividends since+224.3%
First-quarter return (≈90d)-1.5%
1-year return+0.5%
3-year return+98.2%
5-year return+117.0%
Annualized return (CAGR)+8.6%
Versus benchmarks
S&P 500 over same window+358.1%
Annualized excess vs S&P-5.6%
Risk & recovery
Max drawdown-79.3%
Days to recover Day 1167 days
Shares & ownership
Shares outstanding Jun 30, 202625,549,813
Diluted average shares the EPS denominator25,517,000
Free float21,798,589 85% of shares outstanding
Held by institutions83% insiders 12.4%
Share count trend Jun 2025 → Jun 2026+0.7% net issuance
Volume & liquidity
Traded per day 20-session median$14M
Normal volume baseline127,800 shares · now 4.91x
Day 1 volume0.6x normal · first week 1.0x
Decayhalf in 189 sessions · normal by 1

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$20.20$20.46$19.62$19.641,183,40021,798,5894.63%$502M——
2026-09-24$20.67$20.84$19.86$20.18901,90021,798,5893.53%$516M——
2026-09-23$21.62$21.62$20.68$20.74494,50021,798,5891.94%$530M——
2026-09-22$21.50$21.85$21.32$21.72632,90021,798,5892.48%$555M——
2026-09-21$21.10$21.57$20.98$21.37826,70021,798,5893.24%$546M——
2026-09-18$21.10$21.26$20.66$21.044,313,50021,798,58916.88%$538M——
2026-09-17$21.47$21.59$21.24$21.29479,80021,798,5891.88%$544M——
2026-09-16$22.14$22.31$21.21$21.34628,70021,798,5892.46%$545M——
2026-09-15$22.47$22.47$22.00$22.04617,60021,798,5892.42%$563M$0.53—
2026-09-14$22.86$22.96$22.27$22.87625,40021,798,5892.45%$584M——
2026-09-11$22.91$22.93$22.29$22.79548,40021,798,5892.15%$582M——
2026-09-10$22.93$23.17$22.25$22.60656,30021,798,5892.57%$577M——
2026-09-09$23.25$23.25$22.13$22.86758,60021,798,5892.97%$584M——
2026-09-08$23.53$23.57$23.12$23.29871,30021,798,5893.41%$595M——
2026-09-04$23.53$24.05$23.53$23.78323,60021,798,5891.27%$608M——
2026-09-03$24.40$24.40$23.67$23.70493,60021,798,5891.93%$606M——
2026-09-02$23.54$24.48$23.28$24.10905,60021,798,5893.54%$616M——
2026-09-01$23.61$23.91$23.37$23.39430,90021,798,5891.69%$598M——
2026-08-31$23.37$23.84$23.10$23.71533,60021,798,5892.09%$606M——
2026-08-28$23.58$23.88$23.48$23.55327,30021,798,5891.28%$602M——
2026-08-27$24.00$24.39$23.50$23.50355,50021,798,5891.39%$600M——
2026-08-26$24.35$24.41$24.06$24.21246,40021,798,5890.96%$619M——
2026-08-25$24.66$24.69$24.35$24.44150,30021,798,5890.59%$624M——
2026-08-24$24.54$25.05$24.36$24.70233,20021,798,5890.91%$631M——
2026-08-21$24.27$24.55$24.05$24.50286,00021,798,5891.12%$626M——
2026-08-20$23.84$24.49$23.80$24.19384,60021,798,5891.51%$618M——
2026-08-19$23.88$24.18$23.75$24.06434,30021,798,5891.70%$615M——
2026-08-18$24.17$24.17$23.47$23.48248,40021,798,5890.97%$600M——
2026-08-17$24.43$24.43$23.73$23.97284,60021,798,5891.11%$612M——
2026-08-14$24.82$25.07$24.49$24.50206,300—0.81%$626M——
2026-08-13$24.72$25.26$24.72$24.90202,100—0.79%$636M——
2026-08-12$24.65$24.86$24.28$24.71225,800—0.88%$631M——
2026-08-11$25.00$25.42$24.66$24.68338,200—1.32%$631M——
2026-08-10$25.40$25.65$24.97$25.09412,500—1.61%$641M——
2026-08-07$24.90$25.72$24.90$25.53233,200—0.91%$652M——
2026-08-06$24.83$25.03$24.63$24.93233,200—0.91%$637M——
2026-08-05$24.44$25.07$24.40$24.76337,300—1.32%$633M——
2026-08-04$25.89$26.35$24.12$24.43575,900—2.25%$624M——
2026-08-03$26.13$26.50$25.89$25.91429,700—1.68%$662M——
2026-07-31$26.43$26.55$26.00$26.11312,500—1.22%$667M——
2026-07-30$26.77$27.13$26.15$26.55287,200—1.12%$678M——
2026-07-29$26.64$27.22$26.64$27.02180,400—0.71%$690M——
2026-07-28$26.77$27.35$26.60$26.91247,200—0.97%$688M——
2026-07-27$26.29$26.74$26.12$26.31352,000—1.38%$672M——
2026-07-24$26.21$26.38$26.02$26.07175,800—0.69%$666M——
2026-07-23$25.95$26.38$25.84$25.92203,900—0.80%$662M——
2026-07-22$26.11$26.29$25.97$26.06151,400—0.59%$666M——
2026-07-21$26.09$26.27$25.95$26.14226,300—0.89%$668M——
2026-07-20$26.50$26.53$26.05$26.06191,900—0.75%$666M——
2026-07-17$27.46$27.90$26.48$26.59219,200—0.86%$679M——
2026-07-16$26.88$27.90$26.88$27.51205,500—0.80%$703M——
2026-07-15$27.38$27.68$26.87$26.87150,900—0.59%$687M——
2026-07-14$27.71$27.91$27.13$27.13257,100—1.01%$693M——
2026-07-13$27.49$27.89$27.22$27.75191,500—0.75%$709M——
2026-07-10$27.45$27.53$27.09$27.3196,900—0.38%$698M——
2026-07-09$27.57$27.74$27.24$27.28105,300—0.41%$697M——
2026-07-08$28.75$28.75$27.55$27.58143,300—0.56%$705M——
2026-07-07$28.76$29.47$28.76$28.94217,500—0.85%$739M——
2026-07-06$28.89$28.89$28.36$28.47112,300—0.44%$727M——
2026-07-02$28.35$28.93$28.25$28.72237,300—0.93%$734M——
2026-07-01$27.82$28.70$27.82$28.32243,000—0.95%$724M——
2026-06-30$27.75$28.16$26.94$27.92299,700—1.17%$713M——
2026-06-29$28.54$28.66$28.25$28.31303,300—1.19%$722M——
2026-06-26$27.51$28.64$27.51$28.63887,300—3.48%$730M——
2026-06-25$27.52$28.08$27.27$27.31152,100—0.60%$696M——
2026-06-24$27.16$27.76$27.13$27.73184,000—0.72%$707M——
2026-06-23$27.22$27.34$26.94$27.28383,900—1.51%$695M——
2026-06-22$26.90$27.31$26.62$27.03235,500—0.92%$689M——
2026-06-18$26.83$27.00$26.17$26.971,530,100—6.00%$688M——
2026-06-17$27.36$27.40$26.28$26.62294,800—1.16%$679M——
2026-06-16$27.39$27.88$27.27$27.51193,000—0.76%$701M——
2026-06-15$28.29$28.30$27.21$27.42306,800—1.20%$699M$0.53—
2026-06-12$28.51$28.88$28.30$28.72216,200—0.85%$732M——
2026-06-11$28.70$28.79$28.22$28.28173,300—0.68%$721M——
2026-06-10$29.27$29.34$28.52$28.56240,300—0.94%$728M——
2026-06-09$29.02$29.27$28.57$29.06168,300—0.66%$741M——
2026-06-08$29.26$29.26$28.67$28.82120,200—0.47%$735M——
2026-06-05$28.61$29.26$28.27$29.01206,200—0.81%$740M——
2026-06-04$29.00$29.27$28.43$28.83196,700—0.77%$735M——
2026-06-03$28.50$28.86$28.43$28.60208,900—0.82%$729M——
2026-06-02$28.59$28.79$28.48$28.56143,900—0.56%$728M——
2026-06-01$28.83$29.06$28.62$28.78224,000—0.88%$734M——
2026-05-29$29.50$29.83$29.01$29.06240,900—0.95%$741M——
2026-05-28$29.63$30.13$29.28$29.62111,200—0.44%$755M——
2026-05-27$29.61$29.95$29.50$29.66121,500—0.48%$756M——
2026-05-26$29.76$30.03$29.46$29.51119,300—0.47%$752M——
2026-05-22$29.72$29.83$29.32$29.7493,200—0.37%$758M——
2026-05-21$29.23$29.51$28.80$29.51153,200—0.60%$752M——
2026-05-20$28.72$29.30$28.72$29.30119,100—0.47%$747M——
2026-05-19$28.63$29.05$28.34$28.79169,400—0.66%$734M——
2026-05-18$28.16$28.85$28.16$28.79223,800—0.88%$734M——
2026-05-15$28.51$28.51$27.92$28.10159,800—0.63%$716M——
2026-05-14$29.16$29.33$28.62$28.70177,200—0.70%$732M——
2026-05-13$29.27$29.58$28.91$29.16218,100—0.86%$743M——
2026-05-12$29.59$29.73$29.03$29.43141,000—0.55%$750M——
2026-05-11$30.05$30.29$29.44$29.58126,200—0.50%$754M——
2026-05-08$29.84$30.31$29.55$29.95178,500—0.70%$763M——
2026-05-07$30.01$30.48$29.69$29.85211,200—0.83%$761M——
2026-05-06$29.65$30.01$29.52$29.85231,800—0.91%$761M——
2026-05-05$29.16$29.64$28.98$29.48144,900—0.57%$751M——
2026-05-04$28.63$29.40$28.57$29.16158,000—0.62%$743M——
2026-05-01$29.05$29.19$28.49$28.92191,700—0.75%$737M——
2026-04-30$28.24$28.91$28.24$28.89228,000—0.89%$736M——
2026-04-29$28.63$29.20$27.98$28.27235,400—0.92%$721M——
2026-04-28$26.94$28.87$26.74$28.86232,200—0.91%$736M——
2026-04-27$26.01$26.55$25.95$26.36150,500—0.59%$672M——
2026-04-24$25.87$26.49$25.81$26.21115,600—0.45%$668M——
2026-04-23$25.65$26.10$25.56$26.00156,900—0.62%$663M——
2026-04-22$26.42$26.67$25.64$25.68148,500—0.58%$655M——
2026-04-21$27.39$27.39$26.40$26.48138,200—0.54%$675M——
2026-04-20$27.37$27.52$27.26$27.28133,500—0.52%$695M——
2026-04-17$26.89$27.72$26.89$27.53171,000—0.67%$702M——
2026-04-16$26.56$26.90$26.35$26.59245,100—0.96%$678M——
2026-04-15$26.45$26.70$26.32$26.63227,800—0.89%$679M——
2026-04-14$26.00$26.76$25.85$26.62217,300—0.85%$679M——
2026-04-13$25.53$26.02$25.24$26.02183,100—0.72%$663M——
2026-04-10$25.14$25.61$25.11$25.61129,800—0.51%$653M——
2026-04-09$24.90$25.31$24.79$25.14146,100—0.57%$641M——
2026-04-08$25.16$25.22$24.81$25.04201,100—0.79%$638M——
2026-04-07$24.19$24.66$24.19$24.55145,800—0.57%$626M——
2026-04-06$24.20$24.53$24.05$24.29311,600—1.22%$619M——
2026-04-02$24.42$24.53$23.79$24.32522,500—2.05%$620M——
2026-04-01$24.85$25.34$24.61$24.62234,900—0.92%$628M——
2026-03-31$25.19$25.60$24.64$25.00247,700—0.97%$637M——
2026-03-30$24.75$25.24$24.68$24.87179,000—0.71%$631M——
2026-03-27$24.92$25.04$24.58$24.60188,300—0.74%$624M——
2026-03-26$25.13$25.65$24.98$25.12182,100—0.72%$637M——
2026-03-25$25.41$25.64$24.95$25.14171,600—0.68%$638M——
2026-03-24$24.91$25.47$24.83$25.09193,000—0.76%$636M——
2026-03-23$25.04$25.75$24.75$25.15339,500—1.34%$638M——
2026-03-20$24.59$24.68$23.85$24.63799,700—3.15%$625M——
2026-03-19$25.23$25.37$24.57$24.60212,900—0.84%$624M——
2026-03-18$25.60$25.95$25.26$25.45355,100—1.40%$646M——
2026-03-17$26.24$26.30$25.78$26.01196,900—0.78%$660M——
2026-03-16$26.06$26.43$25.90$26.05161,300—0.64%$661M——
2026-03-13$26.04$26.32$25.47$25.73207,500—0.82%$653M$0.53—
2026-03-12$26.23$26.70$26.19$26.37222,200—0.88%$669M——
2026-03-11$26.64$26.76$26.03$26.32198,100—0.78%$668M——
2026-03-10$26.82$27.33$26.47$26.81159,600—0.63%$680M——
2026-03-09$27.18$27.38$26.00$26.87224,100—0.88%$682M——
2026-03-06$27.78$27.83$27.16$27.40242,700—0.96%$695M——
2026-03-05$27.62$28.36$27.45$28.01195,400—0.77%$710M——
2026-03-04$27.34$27.87$26.98$27.87187,300—0.74%$707M——
2026-03-03$27.81$27.81$26.80$27.32284,200—1.12%$693M——
2026-03-02$27.91$28.58$27.87$28.23218,800—0.86%$716M——
2026-02-27$28.14$28.53$27.80$28.19536,800—2.12%$715M——
2026-02-26$29.21$29.29$28.42$28.74308,700—1.22%$729M——
2026-02-25$28.84$29.15$28.69$29.06311,000—1.23%$737M——
2026-02-24$29.60$30.44$28.63$28.91366,500—1.44%$733M——
2026-02-23$29.75$30.33$29.61$29.69194,900—0.77%$753M——
2026-02-20$30.09$30.09$29.60$29.73137,800—0.54%$754M——
2026-02-19$29.90$30.03$29.46$30.03163,800—0.65%$762M——
2026-02-18$30.07$30.26$29.82$29.93129,600—0.51%$759M——
2026-02-17$29.95$30.29$29.46$30.23119,000—0.47%$767M——
2026-02-13$29.57$29.96$29.45$29.76135,400—0.53%$755M——
2026-02-12$31.66$31.72$29.46$29.55189,000—0.75%$750M——
2026-02-11$31.16$31.91$30.88$31.22175,500—0.69%$792M——
2026-02-10$30.68$31.20$30.50$31.17269,000—1.06%$791M——
2026-02-09$30.39$30.50$30.07$30.12158,300—0.62%$764M——
2026-02-06$30.38$30.89$30.22$30.41180,100—0.71%$771M——
2026-02-05$30.47$30.68$30.00$30.29212,400—0.84%$768M——
2026-02-04$30.14$30.75$30.14$30.49219,000—0.86%$773M——
2026-02-03$30.23$30.78$29.65$29.87190,900—0.75%$758M——
2026-02-02$30.37$30.53$30.07$30.44166,500—0.66%$772M——
2026-01-30$29.76$30.28$29.60$30.22212,500—0.84%$767M——
2026-01-29$29.71$30.10$29.71$29.97149,800—0.59%$760M——
2026-01-28$30.37$30.49$29.47$29.58132,000—0.52%$750M——
2026-01-27$30.13$30.42$29.97$30.25127,700—0.50%$767M——
2026-01-26$30.55$30.57$29.91$30.21188,700—0.74%$766M——
2026-01-23$30.40$30.66$30.11$30.53188,300—0.74%$774M——
2026-01-22$30.79$31.15$30.35$30.45187,800—0.74%$772M——
2026-01-21$30.29$30.90$30.26$30.70161,900—0.64%$779M——
2026-01-20$31.13$31.13$30.13$30.17254,200—1.00%$765M——
2026-01-16$31.38$31.71$31.13$31.62204,200—0.81%$802M——
2026-01-15$31.38$31.93$31.25$31.53154,800—0.61%$800M——
2026-01-14$30.69$31.09$30.62$31.06228,700—0.90%$788M——
2026-01-13$30.64$30.97$30.14$30.62140,300—0.55%$777M——
2026-01-12$30.65$30.97$30.53$30.67137,700—0.54%$778M——
2026-01-09$30.58$30.92$30.47$30.68197,600—0.78%$778M——
2026-01-08$30.00$30.94$30.00$30.67162,200—0.64%$778M——
2026-01-07$30.47$30.91$29.95$30.26307,700—1.21%$768M——
2026-01-06$29.40$30.55$29.39$30.39196,100—0.77%$771M——
2026-01-05$29.37$29.80$29.05$29.48182,000—0.72%$748M——
2026-01-02$30.08$30.08$29.35$29.57165,800—0.65%$750M——
2025-12-31$30.20$30.25$29.70$30.10218,800—0.86%$763M——
2025-12-30$29.46$30.33$29.23$30.10297,700—1.17%$763M——
2025-12-29$28.85$29.40$28.85$29.27176,800—0.70%$742M——
2025-12-26$29.04$29.26$28.71$28.95142,000—0.56%$734M——
2025-12-24$29.15$29.28$29.00$29.1160,400—0.24%$738M——
2025-12-23$29.05$29.65$28.77$29.17312,700—1.23%$740M——
2025-12-22$28.24$29.08$28.11$29.04271,000—1.07%$737M——
2025-12-19$28.40$28.40$27.69$28.25853,000—3.36%$717M——
2025-12-18$29.14$29.25$28.35$28.38285,600—1.13%$720M——
2025-12-17$28.12$29.17$28.12$28.97203,800—0.80%$735M——
2025-12-16$28.83$29.06$27.92$28.19356,800—1.41%$715M——
2025-12-15$29.49$29.51$28.59$28.85184,900—0.73%$732M$0.53—
2025-12-12$30.02$30.10$29.32$29.69163,900—0.65%$753M——
2025-12-11$30.01$30.10$29.60$29.88146,300—0.58%$758M——
2025-12-10$29.63$30.13$29.44$29.85244,400—0.96%$757M——
2025-12-09$29.30$29.90$29.30$29.48122,000—0.48%$748M——
2025-12-08$29.54$29.71$29.10$29.30188,100—0.74%$743M——
2025-12-05$30.43$30.51$29.54$29.65208,300—0.82%$752M——
2025-12-04$31.01$31.32$30.24$30.37139,200—0.55%$770M——
2025-12-03$31.44$31.70$30.84$31.28124,900—0.49%$793M——
2025-12-02$31.38$31.44$30.87$31.2891,000—0.36%$793M——
2025-12-01$31.56$31.99$31.12$31.26175,400—0.69%$793M——
2025-11-28$31.72$31.86$31.66$31.8145,800—0.18%$807M——
2025-11-26$31.86$32.36$31.77$31.77144,300—0.57%$806M——
2025-11-25$31.58$32.28$31.19$32.00194,000—0.76%$812M——
2025-11-24$31.60$31.60$30.93$31.29121,400—0.48%$794M——
2025-11-21$30.77$31.75$30.54$31.64166,700—0.66%$803M——
2025-11-20$30.74$31.23$30.53$30.56116,300—0.46%$775M——
2025-11-19$30.81$30.84$30.42$30.63118,900—0.47%$777M——
2025-11-18$30.90$31.10$30.60$30.80118,300—0.47%$781M——
2025-11-17$31.08$31.41$30.71$30.87126,100—0.50%$783M——
2025-11-14$31.26$31.67$30.92$31.56126,100—0.50%$801M——
2025-11-13$31.19$31.65$31.00$31.33122,900—0.48%$795M——
2025-11-12$31.98$32.36$31.44$31.46154,100—0.61%$798M——
2025-11-11$31.52$32.18$31.06$32.17113,100—0.45%$816M——
2025-11-10$31.36$31.56$30.95$31.36105,500—0.42%$795M——
2025-11-07$30.86$31.50$30.62$31.45133,200—0.53%$798M——
2025-11-06$31.15$31.36$30.65$30.71113,500—0.45%$779M——
2025-11-05$31.20$31.42$30.92$31.31119,200—0.47%$794M——
2025-11-04$30.49$30.95$30.24$30.94132,000—0.52%$785M——
2025-11-03$30.31$30.53$30.07$30.47134,400—0.53%$773M——
2025-10-31$30.36$30.72$30.17$30.67158,100—0.62%$778M——
2025-10-30$30.18$30.78$30.18$30.61169,800—0.67%$776M——
2025-10-29$30.88$31.03$30.04$30.21182,700—0.72%$766M——
2025-10-28$30.71$31.44$29.93$31.22208,400—0.82%$792M——
2025-10-27$31.39$31.39$30.49$30.55153,800—0.61%$775M——
2025-10-24$31.17$31.52$31.12$31.4885,900—0.34%$798M——
2025-10-23$31.50$31.56$30.87$31.09135,700—0.54%$789M——
2025-10-22$30.95$31.56$30.68$31.51141,800—0.56%$799M——
2025-10-21$30.47$31.18$30.40$30.81148,200—0.58%$781M——
2025-10-20$30.65$30.94$30.23$30.47158,300—0.62%$773M——
2025-10-17$30.88$31.16$30.47$30.60231,200—0.91%$776M——
2025-10-16$31.35$31.65$30.49$30.89226,400—0.89%$784M——
2025-10-15$31.58$32.02$31.35$31.50135,900—0.54%$799M——
2025-10-14$31.04$31.58$30.75$31.50265,300—1.05%$799M——
2025-10-13$30.93$31.15$30.66$31.08123,100—0.49%$788M——
2025-10-10$31.49$31.67$30.49$30.89120,600—0.48%$784M——
2025-10-09$31.88$31.97$31.33$31.47103,700—0.41%$798M——
2025-10-08$31.65$31.90$31.36$31.82136,500—0.54%$807M——
2025-10-07$31.17$32.07$31.00$31.76224,500—0.89%$806M——
2025-10-06$31.57$31.68$30.97$31.15209,600—0.83%$790M——
2025-10-03$31.81$32.22$31.58$31.62179,900—0.71%$802M——
2025-10-02$32.20$32.20$31.60$31.75125,700—0.50%$805M——
2025-10-01$32.24$32.36$31.83$32.20120,000—0.47%$817M——
2025-09-30$31.56$32.31$31.49$32.22173,300—0.68%$817M——
2025-09-29$32.03$32.06$31.60$31.66129,300—0.51%$803M——
2025-09-26$31.73$32.10$31.60$32.01151,000—0.60%$812M——
2025-09-25$32.22$32.22$31.57$31.64154,500—0.61%$803M——
2025-09-24$32.50$32.71$32.09$32.14146,500—0.58%$815M——
2025-09-23$33.26$33.34$32.54$32.71140,100—0.55%$830M——
2025-09-22$32.59$33.19$32.30$33.04194,800—0.77%$838M——
2025-09-19$32.59$32.93$32.24$32.74603,100—2.38%$830M——
2025-09-18$32.27$32.54$32.06$32.54162,800—0.64%$825M——
2025-09-17$32.33$33.15$32.10$32.16174,900—0.69%$816M——
2025-09-16$32.47$32.67$32.17$32.27160,400—0.63%$819M——
2025-09-15$33.49$33.49$32.37$32.51166,400—0.66%$825M$0.51—
2025-09-12$34.29$34.41$33.77$33.83138,100—0.54%$858M——
2025-09-11$33.36$34.36$33.36$34.30150,600—0.59%$870M——
2025-09-10$34.01$34.06$33.19$33.50185,900—0.73%$850M——
2025-09-09$34.46$34.47$33.99$34.10147,400—0.58%$865M——
2025-09-08$34.56$34.68$34.14$34.52176,900—0.70%$876M——
2025-09-05$34.19$34.87$34.10$34.67198,500—0.78%$879M——
2025-09-04$33.71$34.06$33.48$34.01116,900—0.46%$863M——
2025-09-03$32.97$33.53$32.97$33.46154,500—0.61%$849M——
2025-09-02$34.11$34.12$33.13$33.21183,800—0.72%$842M——
2025-08-29$33.97$34.70$33.97$34.51242,700—0.96%$875M——
2025-08-28$33.64$33.98$33.30$33.89172,300—0.68%$860M——
2025-08-27$33.25$33.74$33.15$33.62161,100—0.64%$853M——
2025-08-26$33.20$33.32$32.93$33.11248,700—0.98%$840M——
2025-08-25$33.42$33.44$33.08$33.10128,200—0.51%$840M——
2025-08-22$32.46$33.63$32.22$33.53231,100—0.91%$850M——
2025-08-21$31.81$32.37$31.81$32.26175,700—0.69%$818M——
2025-08-20$32.38$32.63$32.13$32.15359,400—1.42%$815M——
2025-08-19$31.60$32.40$31.60$32.18125,100—0.49%$816M——
2025-08-18$31.06$31.88$30.82$31.64230,900—0.91%$803M——
2025-08-15$31.20$31.21$30.86$31.11201,800—0.80%$789M——
2025-08-14$31.41$31.45$30.95$31.13184,000—0.73%$790M——
2025-08-13$31.29$31.87$30.95$31.70124,000—0.49%$804M——
2025-08-12$30.76$31.28$30.56$31.09211,100—0.83%$789M——
2025-08-11$30.87$31.21$30.43$30.78144,800—0.57%$781M——
2025-08-08$31.52$31.54$31.00$31.0294,800—0.37%$787M——
2025-08-07$31.41$31.51$31.08$31.44128,900—0.51%$797M——
2025-08-06$31.61$31.67$31.10$31.13119,200—0.47%$790M——
2025-08-05$30.43$31.51$30.27$31.51163,200—0.64%$799M——
2025-08-04$30.79$31.15$30.48$30.55152,200—0.60%$775M——
2025-08-01$31.38$31.66$29.98$30.78256,300—1.01%$781M——
2025-07-31$32.59$32.59$31.14$31.18344,100—1.36%$791M——
2025-07-30$33.37$33.69$32.71$33.00309,100—1.22%$837M——
2025-07-29$33.90$34.16$32.58$33.45286,700—1.13%$848M——
2025-07-28$33.90$33.90$33.01$33.01205,100—0.81%$837M——
2025-07-25$34.03$34.03$33.38$33.8583,600—0.33%$859M——
2025-07-24$34.32$34.52$33.75$33.81116,800—0.46%$858M——
2025-07-23$34.72$35.08$34.48$34.58119,800—0.47%$877M——
2025-07-22$33.96$34.88$33.96$34.72144,700—0.57%$881M——
2025-07-21$34.26$34.44$33.58$33.95170,600—0.67%$861M——
2025-07-18$34.35$34.58$33.85$34.01191,700—0.76%$863M——
2025-07-17$34.26$34.75$34.18$34.30127,600—0.50%$870M——
2025-07-16$33.89$34.38$33.72$34.38132,000—0.52%$872M——
2025-07-15$34.16$34.26$33.63$33.74182,400—0.72%$856M——
2025-07-14$34.14$34.41$34.04$34.2580,000—0.32%$869M——
2025-07-11$33.73$34.37$33.73$34.14123,300—0.49%$866M——
2025-07-10$33.96$34.58$33.75$34.09121,600—0.48%$865M——
2025-07-09$33.90$34.35$33.65$33.88209,400—0.83%$859M——
2025-07-08$33.21$34.28$33.21$33.76167,700—0.66%$856M——
2025-07-07$33.93$34.32$33.39$33.55194,600—0.77%$851M——
2025-07-03$33.75$34.16$33.56$33.9959,200—0.23%$862M——
2025-07-02$33.57$33.87$32.99$33.75162,300—0.64%$856M——
2025-07-01$33.15$34.15$32.97$33.55195,300—0.77%$851M——
2025-06-30$33.22$33.47$32.89$33.32160,100—0.63%$845M——
2025-06-27$33.34$33.94$33.06$33.19357,200—————
2025-06-26$32.69$33.29$32.45$33.16183,100—————
2025-06-25$33.50$33.57$32.56$32.57196,100—————
2025-06-24$34.20$34.27$33.64$33.68113,800—————
2025-06-23$33.54$34.10$33.19$34.04182,300—————
2025-06-20$33.48$33.71$32.83$33.54355,200—————
2025-06-18$33.14$33.55$33.12$33.29106,100—————
2025-06-17$33.18$33.49$33.00$33.18182,100—————
2025-06-16$33.78$33.92$33.22$33.26142,100———$0.51—
2025-06-13$34.29$34.37$33.77$33.92137,000—————
2025-06-12$34.59$34.83$34.42$34.77105,700—————
2025-06-11$34.78$35.22$34.41$34.63121,800—————
2025-06-10$34.79$35.21$34.64$34.7582,100—————
2025-06-09$33.97$34.59$33.58$34.58174,800—————
2025-06-06$33.78$33.99$33.43$33.83222,300—————
2025-06-05$33.82$33.82$33.10$33.43181,500—————
2025-06-04$33.71$33.92$33.42$33.89199,200—————
2025-06-03$33.82$33.90$33.31$33.83174,600—————
2025-06-02$33.78$34.09$33.20$33.89176,400—————
2025-05-30$33.84$34.37$33.71$34.00253,600—————
2025-05-29$34.12$34.48$33.81$34.26124,500—————
2025-05-28$33.90$34.33$33.63$34.25109,000—————
2025-05-27$33.66$34.00$33.32$33.89116,800—————
2025-05-23$33.74$33.74$33.09$33.30143,400—————
2025-05-22$34.27$34.29$33.36$34.02116,300—————
2025-05-21$35.65$35.65$34.50$34.53107,200—————
2025-05-20$35.99$36.48$35.90$36.0493,600—————
2025-05-19$36.25$36.35$35.67$36.17173,800—————
2025-05-16$36.59$37.14$36.47$37.02119,000—————
2025-05-15$35.05$36.51$34.96$36.49135,400—————
2025-05-14$35.98$35.98$35.31$35.53107,500—————
2025-05-13$36.81$37.08$36.06$36.22161,800—————
2025-05-12$38.30$38.30$37.03$37.53155,800—————
2025-05-09$37.14$37.39$36.89$37.25100,800—————
2025-05-08$37.57$37.78$36.87$37.15111,500—————
2025-05-07$37.91$38.08$37.44$37.58136,900—————
2025-05-06$37.90$37.90$37.50$37.77151,300—————
2025-05-05$38.41$38.64$38.08$38.16119,400—————
2025-05-02$38.07$38.93$38.07$38.60109,400—————
2025-05-01$37.37$38.18$36.70$37.70131,700—————
2025-04-30$37.13$37.57$36.19$37.28190,100—————
2025-04-29$38.06$38.50$36.55$37.39163,900—————
2025-04-28$36.32$36.86$36.10$36.64128,500—————
2025-04-25$36.49$36.52$35.80$36.4788,200—————
2025-04-24$36.69$36.92$36.39$36.6296,900—————
2025-04-23$37.63$37.63$36.58$36.82107,900—————
2025-04-22$36.50$37.17$36.43$36.8472,000—————
2025-04-21$36.08$36.45$35.52$35.9972,200—————
2025-04-17$35.59$36.72$35.59$36.4998,300—————
2025-04-16$35.74$36.19$35.38$35.61125,200—————
2025-04-15$35.72$36.21$35.65$35.7192,400—————
2025-04-14$35.33$35.99$35.07$35.70146,500—————
2025-04-11$34.01$34.91$33.35$34.69161,600—————
2025-04-10$34.73$35.46$33.88$34.61272,300—————
2025-04-09$31.80$35.31$30.98$34.90291,300—————
2025-04-08$34.11$34.45$31.86$32.45337,800—————
2025-04-07$34.49$35.49$32.82$33.19329,200—————
2025-04-04$38.08$38.08$35.62$35.68170,000—————
2025-04-03$39.90$40.60$38.51$38.62141,100—————
2025-04-02$40.14$40.78$40.04$40.68106,300—————
2025-04-01$39.59$40.51$39.06$40.50191,200—————
2025-03-31$39.02$39.99$38.96$39.53139,500—————
2025-03-28$39.00$39.37$38.49$39.08106,000—————
2025-03-27$38.54$38.98$38.47$38.8490,300—————
2025-03-26$38.67$38.92$38.22$38.43102,200—————
2025-03-25$38.82$38.98$38.17$38.51124,700—————
2025-03-24$38.36$38.96$38.34$38.86125,700—————
2025-03-21$38.00$38.17$37.54$37.84566,100—————
2025-03-20$38.42$38.96$38.23$38.29131,200—————
2025-03-19$38.71$39.15$38.46$38.83140,400—————
2025-03-18$38.91$39.42$38.58$38.83259,300—————
2025-03-17$38.41$39.00$38.15$38.90283,700—————
2025-03-14$38.42$38.91$37.90$38.64286,800———$0.51—
2025-03-13$39.64$40.12$38.60$38.69108,700—————
2025-03-12$39.90$39.90$38.85$39.55120,800—————
2025-03-11$40.32$40.48$39.46$39.92155,800—————
2025-03-10$40.61$41.30$40.16$40.2695,300—————
2025-03-07$40.56$40.85$40.10$40.66110,700—————
2025-03-06$40.83$40.83$39.88$40.4383,200—————
2025-03-05$40.91$41.66$40.51$41.31101,600—————
2025-03-04$42.09$42.25$41.12$41.20102,800—————
2025-03-03$42.45$43.13$41.65$42.16152,500—————
2025-02-28$41.87$42.68$41.72$42.55181,500—————
2025-02-27$40.44$42.09$40.44$41.70123,800—————
2025-02-26$40.62$40.88$40.19$40.53104,200—————
2025-02-25$38.80$41.31$38.80$40.42240,900—————
2025-02-24$39.03$39.68$38.82$38.96100,600—————
2025-02-21$39.45$39.45$38.51$38.77166,900—————
2025-02-20$38.81$39.57$38.68$39.10193,600—————
2025-02-19$39.41$39.55$38.76$39.03153,900—————
2025-02-18$40.07$40.36$39.45$39.7172,600—————
2025-02-14$40.85$41.46$40.15$40.1676,200—————
2025-02-13$39.92$40.74$39.83$40.6679,700—————
2025-02-12$39.72$40.61$39.72$39.82134,700—————
2025-02-11$39.66$40.71$39.32$40.6393,100—————
2025-02-10$39.81$40.32$39.11$39.9275,600—————
2025-02-07$39.98$40.14$39.12$39.76116,200—————
2025-02-06$39.57$40.11$39.22$40.09100,400—————
2025-02-05$39.57$39.98$39.45$39.5564,500—————
2025-02-04$38.66$39.42$38.39$39.2363,100—————
2025-02-03$38.98$39.58$38.65$38.9174,700—————
2025-01-31$39.34$40.04$39.00$39.4899,600—————
2025-01-30$39.29$39.96$39.29$39.5658,300—————
2025-01-29$39.26$39.64$38.50$38.7883,600—————
2025-01-28$39.21$39.60$38.97$39.2868,600—————
2025-01-27$38.72$40.16$38.72$39.4272,900—————
2025-01-24$37.73$38.75$37.73$38.70115,800—————
2025-01-23$38.60$38.60$37.89$38.05111,100—————
2025-01-22$39.29$39.29$38.28$38.58157,900—————
2025-01-21$39.34$39.93$39.30$39.5479,300—————
2025-01-17$39.81$40.02$38.87$39.2594,400—————
2025-01-16$39.39$39.67$38.94$39.6184,600—————
2025-01-15$39.90$40.08$39.12$39.30129,200—————
2025-01-14$38.21$38.99$38.21$38.8988,200—————
2025-01-13$37.32$38.27$37.24$38.21111,500—————
2025-01-10$38.04$38.29$37.28$37.37114,000—————
2025-01-08$39.02$39.02$38.33$38.71143,200—————
2025-01-07$39.81$40.15$38.84$39.0995,000—————
2025-01-06$41.42$41.54$39.76$39.8594,900—————
2025-01-03$40.99$41.59$40.79$41.59130,300—————
2025-01-02$41.66$41.87$40.77$41.0296,400—————
2024-12-31$41.63$42.14$41.41$41.7593,000—————
2024-12-30$41.11$41.50$40.83$41.3584,000—————
2024-12-27$41.99$42.35$41.37$41.6581,100—————
2024-12-26$42.15$42.56$41.90$42.3977,600—————
2024-12-24$42.09$42.38$41.87$42.3428,500—————
2024-12-23$42.19$42.50$41.66$42.0196,600—————
2024-12-20$41.38$42.96$41.04$42.52874,700—————
2024-12-19$42.96$43.58$41.57$41.64112,400—————
2024-12-18$44.89$45.19$42.28$42.47137,300—————
2024-12-17$45.22$45.76$44.31$44.67130,400—————
2024-12-16$44.66$46.15$44.47$45.57101,900—————
2024-12-13$45.36$45.36$44.52$44.88149,100———$0.51—
2024-12-12$45.57$46.45$45.57$45.8562,900—————
2024-12-11$45.97$46.35$45.51$45.8283,500—————
2024-12-10$46.27$46.27$45.38$45.7088,100—————
2024-12-09$46.20$46.57$45.72$46.4080,000—————
2024-12-06$46.35$46.43$45.59$46.1466,800—————
2024-12-05$46.53$46.77$45.79$46.0272,600—————
2024-12-04$46.59$46.95$46.25$46.93120,200—————
2024-12-03$46.87$46.91$46.40$46.7183,900—————
2024-12-02$47.41$47.41$46.27$46.6884,900—————
2024-11-29$47.64$47.67$46.62$47.0777,500—————
2024-11-27$48.04$48.31$47.44$47.4679,200—————
2024-11-26$47.16$47.92$46.92$47.7483,600—————
2024-11-25$46.85$47.90$46.67$47.16158,400—————
2024-11-22$46.40$46.98$46.25$46.4894,200—————
2024-11-21$45.90$46.31$45.78$46.1884,100—————
2024-11-20$45.87$46.41$45.38$45.77104,700—————
2024-11-19$45.32$46.15$45.17$46.12136,400—————
2024-11-18$45.53$45.96$45.14$45.4089,000—————
2024-11-15$45.13$45.55$44.65$45.53103,800—————
2024-11-14$45.94$46.09$45.07$45.0991,700—————
2024-11-13$46.34$46.72$45.91$46.0183,600—————
2024-11-12$46.15$46.90$45.75$45.87140,800—————
2024-11-11$46.20$46.85$46.01$46.5396,500—————
2024-11-08$44.76$46.38$44.76$46.10119,000—————
2024-11-07$43.75$44.74$43.21$44.51119,900—————
2024-11-06$43.67$44.91$42.99$43.69243,400—————
2024-11-05$41.04$42.43$40.81$42.32164,700—————
2024-11-04$40.81$41.63$40.70$41.19175,900—————
2024-11-01$41.86$42.21$40.44$40.76129,100—————
2024-10-31$42.44$42.68$41.64$41.65162,900—————
2024-10-30$42.65$43.09$42.20$42.69153,500—————
2024-10-29$43.94$43.94$42.65$43.00151,300—————
2024-10-28$43.42$43.88$42.78$43.00112,400—————
2024-10-25$44.27$44.27$43.13$43.1967,400—————
2024-10-24$44.57$44.60$43.76$43.92112,900—————
2024-10-23$44.08$44.75$43.97$44.36134,500—————
2024-10-22$43.97$44.31$43.85$44.1155,800—————
2024-10-21$44.95$44.99$43.75$44.05110,300—————
2024-10-18$44.80$45.09$44.30$44.68105,800—————
2024-10-17$45.03$45.40$44.45$44.73129,000—————
2024-10-16$43.82$45.24$43.81$45.15147,700—————
2024-10-15$43.37$44.10$43.31$43.4497,900—————
2024-10-14$42.56$43.42$42.13$43.2080,900—————
2024-10-11$42.38$42.78$42.25$42.73106,900—————
2024-10-10$41.96$42.41$41.44$42.12147,300—————
2024-10-09$42.44$42.45$41.62$42.1987,300—————
2024-10-08$42.78$42.87$41.91$42.44120,000—————
2024-10-07$42.39$42.62$42.04$42.55139,800—————
2024-10-04$42.87$42.87$42.10$42.7687,600—————
2024-10-03$43.05$43.35$42.32$42.7795,200—————
2024-10-02$43.06$43.35$42.72$43.1279,800—————
2024-10-01$44.16$44.27$43.12$43.3497,700—————
2024-09-30$43.14$44.49$43.14$44.01213,400—————
2024-09-27$44.19$44.19$43.10$43.40132,400—————
2024-09-26$45.27$45.29$43.68$43.77112,600—————
2024-09-25$45.48$45.48$44.69$44.9292,100—————
2024-09-24$44.74$45.71$44.65$45.40177,200—————
2024-09-23$45.15$45.39$44.81$44.98158,500—————
2024-09-20$45.40$45.54$44.61$44.86642,800—————
2024-09-19$46.27$46.27$45.28$45.77141,000—————
2024-09-18$45.92$46.28$45.25$45.42148,600—————
2024-09-17$46.81$46.81$45.79$45.94113,200—————
2024-09-16$46.18$46.76$45.94$46.51179,800—————
2024-09-13$45.67$45.99$45.37$45.90107,300———$0.46—
2024-09-12$45.24$45.62$45.04$45.5287,700—————
2024-09-11$45.43$45.43$44.96$45.1891,500—————
2024-09-10$44.86$45.94$44.82$45.89100,700—————
2024-09-09$44.80$44.89$44.24$44.67105,200—————
2024-09-06$45.85$45.85$44.56$44.89111,700—————
2024-09-05$46.21$46.56$45.80$45.9182,100—————
2024-09-04$46.88$47.48$45.58$45.69171,300—————
2024-09-03$46.85$47.65$46.80$47.17101,900—————
2024-08-30$47.84$48.37$46.84$47.30106,500—————
2024-08-29$47.00$47.66$46.58$47.4588,200—————
2024-08-28$46.32$46.92$46.32$46.8966,000—————
2024-08-27$45.84$46.70$45.55$46.4564,000—————
2024-08-26$46.00$46.37$45.60$45.9665,700—————
2024-08-23$44.48$45.75$44.34$45.6681,400—————
2024-08-22$44.58$44.65$44.00$44.2446,000—————
2024-08-21$44.75$44.79$44.25$44.5598,400—————
2024-08-20$45.01$45.01$44.46$44.4773,700—————
2024-08-19$45.00$45.40$44.94$45.0886,300—————
2024-08-16$44.74$45.27$44.49$44.9660,700—————
2024-08-15$44.49$45.11$43.67$44.80115,100—————
2024-08-14$43.86$44.28$43.64$43.82125,000—————
2024-08-13$43.67$43.97$43.31$43.80116,400—————
2024-08-12$43.85$43.85$42.85$43.2780,900—————
2024-08-09$44.18$44.18$43.27$43.69110,000—————
2024-08-08$43.69$44.12$43.45$43.87112,300—————
2024-08-07$43.78$44.47$43.18$43.31210,200—————
2024-08-06$42.68$43.92$42.68$43.6470,400—————
2024-08-05$42.89$43.28$41.71$42.78192,800—————
2024-08-02$44.23$45.32$43.99$44.26212,500—————
2024-08-01$44.13$44.44$43.81$44.35118,800—————
2024-07-31$44.10$44.67$43.23$43.69171,500—————
2024-07-30$43.98$43.98$42.12$43.75186,800—————
2024-07-29$43.45$43.71$42.89$43.56104,700—————
2024-07-26$43.20$43.72$42.80$43.31101,200—————
2024-07-25$42.90$43.71$42.21$42.58154,000—————
2024-07-24$42.74$43.61$42.13$42.77163,300—————
2024-07-23$42.32$43.15$41.86$42.8498,500—————
2024-07-22$41.16$42.50$40.78$42.36118,500—————
2024-07-19$41.29$41.58$40.73$40.79118,900—————
2024-07-18$41.18$42.02$40.98$41.2891,600—————
2024-07-17$41.19$42.27$40.78$41.41120,300—————
2024-07-16$40.65$41.38$39.97$41.33151,400—————
2024-07-15$39.94$40.66$39.50$40.2990,100—————
2024-07-12$39.91$40.14$39.48$39.52105,300—————
2024-07-11$39.44$40.26$38.99$39.57126,700—————
2024-07-10$38.28$38.75$38.19$38.4890,700—————
2024-07-09$38.49$38.64$37.95$37.9795,600—————
2024-07-08$38.62$38.85$38.30$38.5562,400—————
2024-07-05$38.63$38.82$38.27$38.4096,700—————
2024-07-03$39.41$39.53$38.60$38.6364,800—————
2024-07-02$39.41$39.79$39.37$39.4188,500—————
2024-07-01$39.50$39.70$38.88$39.26242,700—————
2024-06-28$39.10$39.72$38.84$39.51917,300—————
2024-06-27$38.31$38.77$38.17$38.73114,600—————
2024-06-26$37.65$38.20$37.31$38.01106,400—————
2024-06-25$38.09$38.38$37.84$38.0595,400—————
2024-06-24$37.44$38.26$37.30$38.2067,800—————
2024-06-21$37.29$37.58$36.95$37.25421,700—————
2024-06-20$36.82$37.28$36.72$37.1778,400—————
2024-06-18$36.79$37.22$36.79$37.0797,600—————
2024-06-17$36.79$37.12$36.50$36.86131,800—————
2024-06-14$36.72$37.16$36.64$37.08134,900———$0.46—
2024-06-13$37.37$37.85$36.71$37.54107,400—————
2024-06-12$38.44$39.09$37.19$37.23138,400—————
2024-06-11$36.99$37.47$36.79$37.17110,800—————
2024-06-10$37.01$37.69$36.64$37.44172,800—————
2024-06-07$38.30$38.56$37.65$37.80176,300—————
2024-06-06$38.66$38.95$38.66$38.8786,000—————
2024-06-05$38.48$38.99$38.10$38.91102,700—————
2024-06-04$37.06$38.58$37.06$38.47114,400—————
2024-06-03$36.73$37.48$36.55$37.33123,800—————
2024-05-31$36.07$36.77$36.01$36.67206,000—————
2024-05-30$35.87$36.01$35.38$35.81150,600—————
2024-05-29$35.60$35.60$34.49$35.51236,400—————
2024-05-28$36.74$36.78$36.17$36.28102,600—————
2024-05-24$36.41$36.75$36.05$36.54151,600—————
2024-05-23$36.15$36.22$35.56$35.80224,100—————
2024-05-22$36.34$36.71$35.92$36.11113,500—————
2024-05-21$36.43$36.75$36.43$36.49180,300—————
2024-05-20$36.38$36.74$36.17$36.41169,100—————
2024-05-17$36.44$36.58$36.07$36.51111,100—————
2024-05-16$36.42$36.63$36.15$36.3658,200—————
2024-05-15$36.40$36.64$36.32$36.40113,100—————
2024-05-14$36.27$36.49$35.64$35.80105,000—————
2024-05-13$36.02$36.10$35.48$35.7871,200—————
2024-05-10$35.94$36.03$35.40$35.8872,300—————
2024-05-09$35.29$35.84$35.21$35.76127,500—————
2024-05-08$34.64$35.26$34.47$35.02112,100—————
2024-05-07$35.56$35.60$34.53$34.82121,600—————
2024-05-06$35.00$35.62$35.00$35.37143,900—————
2024-05-03$35.03$35.38$34.51$34.85177,000—————
2024-05-02$34.53$34.55$33.94$34.27150,200—————
2024-05-01$35.55$35.67$33.99$34.07153,600—————
2024-04-30$32.67$34.57$32.25$34.24144,500—————
2024-04-29$33.52$33.81$33.02$33.31106,600—————
2024-04-26$33.02$33.69$33.02$33.2793,900—————
2024-04-25$32.88$33.38$32.70$32.85104,300—————
2024-04-24$32.73$33.68$32.67$33.30109,800—————
2024-04-23$32.62$33.60$32.62$33.0296,300—————
2024-04-22$32.13$32.73$31.94$32.71189,500—————
2024-04-19$31.28$32.20$31.28$32.11125,600—————
2024-04-18$31.00$31.34$30.95$31.33172,400—————
2024-04-17$31.17$31.57$30.78$30.78194,700—————
2024-04-16$31.06$31.45$30.73$31.17132,900—————
2024-04-15$32.02$32.02$30.97$31.3990,400—————
2024-04-12$32.23$32.36$31.87$31.89105,500—————
2024-04-11$32.50$32.60$31.80$32.4599,400—————
2024-04-10$32.08$32.41$31.85$32.18186,600—————
2024-04-09$32.84$33.49$32.84$33.43100,300—————
2024-04-08$31.70$32.72$31.70$32.72107,300—————
2024-04-05$30.92$31.47$30.62$31.3589,700—————
2024-04-04$31.26$31.45$30.94$30.95215,000—————
2024-04-03$30.38$30.96$30.21$30.89106,700—————
2024-04-02$31.22$31.29$30.25$30.60192,500—————
2024-04-01$32.24$32.24$31.17$31.57120,400—————
2024-03-28$31.61$32.34$31.61$32.19216,100—————
2024-03-27$30.75$31.49$30.75$31.45257,100—————
2024-03-26$31.03$31.03$30.02$30.34137,300—————
2024-03-25$30.56$30.84$30.42$30.68138,000—————
2024-03-22$31.56$31.56$30.41$30.41227,000—————
2024-03-21$31.26$31.81$31.17$31.44140,700—————
2024-03-20$29.56$31.36$29.48$31.05198,700—————
2024-03-19$29.14$29.86$29.14$29.7395,400—————
2024-03-18$29.33$29.71$29.01$29.31215,600—————
2024-03-15$29.57$30.15$29.36$29.95347,400—————
2024-03-14$30.43$30.54$29.59$29.88294,300———$0.46—
2024-03-13$30.48$30.96$30.25$30.89211,700—————
2024-03-12$30.76$30.82$30.55$30.57159,300—————
2024-03-11$30.78$31.16$30.51$30.73130,700—————
2024-03-08$30.71$31.35$30.64$30.97165,900—————
2024-03-07$30.58$30.68$30.02$30.36165,200—————
2024-03-06$30.30$30.30$29.63$30.24247,200—————
2024-03-05$29.68$30.23$29.57$29.83245,800—————
2024-03-04$29.46$30.03$29.00$29.85101,600—————
2024-03-01$29.18$29.67$28.80$29.43255,200—————
2024-02-29$28.71$29.34$28.58$29.21259,500—————
2024-02-28$28.20$28.87$28.20$28.25115,900—————
2024-02-27$28.64$28.91$28.37$28.59142,800—————
2024-02-26$29.32$29.51$28.23$28.35116,400—————
2024-02-23$29.42$29.66$28.94$29.32148,000—————
2024-02-22$28.98$29.37$28.35$29.33422,600—————
2024-02-21$29.00$29.53$28.97$29.05192,900—————
2024-02-20$30.80$31.10$29.00$29.24245,100—————
2024-02-16$30.74$31.31$30.52$31.08155,400—————
2024-02-15$30.29$31.38$30.16$31.21167,300—————
2024-02-14$29.92$30.19$29.61$29.88144,300—————
2024-02-13$29.97$29.97$29.14$29.61215,900—————
2024-02-12$30.75$31.36$30.75$31.09187,700—————
2024-02-09$30.77$30.91$30.44$30.68159,800—————
2024-02-08$30.51$30.93$30.43$30.7189,100—————
2024-02-07$31.29$31.29$30.39$30.6796,000—————
2024-02-06$30.95$31.62$30.83$31.2582,200—————
2024-02-05$31.07$31.65$30.53$30.95308,300—————
2024-02-02$30.54$32.05$30.36$31.65143,600—————
2024-02-01$30.50$31.15$29.68$31.12171,500—————
2024-01-31$31.76$32.00$30.31$30.55187,500—————
2024-01-30$32.17$32.23$31.61$31.7084,000—————
2024-01-29$32.30$32.51$32.11$32.31143,200—————
2024-01-26$32.63$32.69$32.20$32.3568,000—————
2024-01-25$32.97$33.03$32.23$32.3386,000—————
2024-01-24$33.13$33.13$32.25$32.2781,400—————
2024-01-23$33.43$33.81$32.23$32.7297,200—————
2024-01-22$32.60$33.47$32.60$33.14174,900—————
2024-01-19$31.26$32.34$31.00$32.2991,200—————
2024-01-18$31.45$31.45$30.87$31.0781,400—————
2024-01-17$31.66$32.03$30.60$31.34120,400—————
2024-01-16$32.53$33.00$32.22$32.28132,200—————
2024-01-12$33.37$33.78$32.80$32.87103,900—————
2024-01-11$32.63$32.73$32.19$32.70202,600—————
2024-01-10$33.22$33.53$32.81$32.93117,900—————
2024-01-09$33.50$33.77$33.13$33.31114,800—————
2024-01-08$33.32$34.10$33.27$34.0191,400—————
2024-01-05$33.62$34.15$33.22$33.39103,800—————
2024-01-04$33.76$34.20$33.50$33.80120,400—————
2024-01-03$34.26$34.26$33.56$33.64124,100—————
2024-01-02$34.03$34.99$34.03$34.60113,000—————
2023-12-29$35.25$35.45$34.43$34.43134,000—————
2023-12-28$34.49$35.48$34.49$35.43117,900—————
2023-12-27$34.98$35.07$34.50$34.8077,200—————
2023-12-26$34.63$34.92$34.42$34.8667,100—————
2023-12-22$34.22$35.16$34.17$34.52114,600—————
2023-12-21$34.35$34.52$33.56$33.98112,600—————
2023-12-20$33.85$34.83$33.85$33.94329,000—————
2023-12-19$35.02$35.32$34.56$34.75288,800—————
2023-12-18$35.75$35.75$34.76$34.83133,800—————
2023-12-15$36.15$36.39$34.86$35.43781,900—————
2023-12-14$35.28$35.93$35.00$35.92288,700———$0.46—
2023-12-13$32.59$35.21$32.31$34.58273,200—————
2023-12-12$32.11$32.61$31.70$32.61146,000—————
2023-12-11$32.22$32.40$31.72$32.02114,100—————
2023-12-08$32.23$32.56$31.86$32.31180,100—————
2023-12-07$32.03$32.51$31.94$32.31166,700—————
2023-12-06$32.87$33.06$31.83$31.95237,700—————
2023-12-05$32.50$32.84$31.71$32.44176,400—————
2023-12-04$32.04$32.86$32.04$32.59116,600—————
2023-12-01$30.54$32.24$30.49$32.23307,700—————
2023-11-30$30.55$30.68$29.92$30.45210,800—————
2023-11-29$31.45$32.14$30.39$30.46232,500—————
2023-11-28$30.61$31.43$30.31$31.1187,600—————
2023-11-27$31.03$31.42$30.61$30.73112,700—————
2023-11-24$30.90$31.62$30.67$31.0952,300—————
2023-11-22$30.44$31.02$30.34$30.7887,600—————
2023-11-21$30.58$30.63$30.07$30.3067,300—————
2023-11-20$30.62$31.04$30.13$30.9884,500—————
2023-11-17$30.71$30.71$29.87$30.39134,300—————
2023-11-16$30.70$31.02$30.23$30.29108,500—————
2023-11-15$30.99$31.41$30.42$30.54159,800—————
2023-11-14$30.44$32.00$30.44$31.04251,000—————
2023-11-13$29.68$29.74$28.75$28.87157,100—————
2023-11-10$29.68$30.20$29.18$30.07119,700—————
2023-11-09$30.10$30.14$29.04$29.37124,500—————
2023-11-08$29.62$29.82$29.15$29.80109,000—————
2023-11-07$29.89$29.89$29.12$29.40119,000—————
2023-11-06$29.88$30.71$29.25$29.89142,300—————
2023-11-03$29.61$30.84$29.61$30.05125,500—————
2023-11-02$27.52$28.90$27.52$28.60130,800—————
2023-11-01$27.30$27.64$26.29$26.91180,300—————
2023-10-31$28.02$28.02$26.21$26.99201,200—————
2023-10-30$27.05$27.30$26.32$26.84159,000—————
2023-10-27$28.31$28.31$26.59$26.75154,300—————
2023-10-26$28.47$28.77$27.63$28.1090,100—————
2023-10-25$29.21$29.33$28.30$28.3472,000—————
2023-10-24$29.25$29.76$28.89$29.6070,900—————
2023-10-23$29.43$29.69$28.81$29.0097,600—————
2023-10-20$30.56$30.56$29.57$29.63100,600—————
2023-10-19$30.29$31.11$30.21$30.2686,000—————
2023-10-18$31.28$31.34$30.60$30.6553,300—————
2023-10-17$31.03$31.94$31.03$31.50129,700—————
2023-10-16$30.37$31.58$29.99$31.27202,100—————
2023-10-13$31.27$31.30$29.99$30.00169,800—————
2023-10-12$31.50$31.55$30.81$31.3585,600—————
2023-10-11$31.70$32.32$31.30$31.47113,000—————
2023-10-10$31.90$32.22$31.35$31.59133,100—————
2023-10-09$31.05$32.00$30.94$31.93130,400—————
2023-10-06$30.76$31.40$30.22$31.23173,500—————
2023-10-05$30.83$31.12$30.50$31.00100,200—————
2023-10-04$30.42$30.83$30.11$30.83104,500—————
2023-10-03$30.95$30.96$30.28$30.4483,900—————
2023-10-02$31.83$31.96$31.00$31.29137,200—————
2023-09-29$32.45$32.45$31.36$32.18160,800—————
2023-09-28$31.13$32.25$31.11$31.88184,000—————
2023-09-27$31.76$32.50$31.24$31.27119,900—————
2023-09-26$32.50$32.83$31.42$31.61175,500—————
2023-09-25$32.99$33.33$32.52$32.7193,100—————
2023-09-22$32.80$33.84$32.78$33.03136,100—————
2023-09-21$34.09$34.16$32.69$32.72160,900—————
2023-09-20$34.85$35.30$34.37$34.51279,700—————
2023-09-19$35.10$35.59$34.42$34.65198,200—————
2023-09-18$35.93$35.93$35.09$35.1283,200—————
2023-09-15$35.84$36.23$35.40$35.79373,800—————
2023-09-14$35.71$36.38$35.50$36.1186,000———$0.42—
2023-09-13$36.13$36.33$35.44$35.6397,800—————
2023-09-12$35.94$36.37$35.80$36.3194,800—————
2023-09-11$36.29$36.36$35.62$35.9577,700—————
2023-09-08$36.34$36.62$36.14$36.2076,100—————
2023-09-07$36.47$37.30$36.23$36.38143,200—————
2023-09-06$36.91$37.07$36.25$36.5081,900—————
2023-09-05$36.81$36.87$36.50$36.6591,700—————
2023-09-01$37.82$37.89$37.19$37.2963,100—————
2023-08-31$37.96$38.08$37.48$37.55103,800—————
2023-08-30$37.49$38.12$37.49$37.9855,600—————
2023-08-29$37.56$37.61$37.24$37.5957,800—————
2023-08-28$37.50$38.01$37.31$37.4482,300—————
2023-08-25$37.32$37.61$37.11$37.4373,800—————
2023-08-24$36.82$37.46$36.77$37.2995,900—————
2023-08-23$35.97$36.94$35.85$36.89120,300—————
2023-08-22$36.46$36.98$35.95$35.9866,700—————
2023-08-21$37.13$37.13$36.22$36.41104,700—————
2023-08-18$36.49$38.30$36.28$37.19306,000—————
2023-08-17$35.77$37.28$35.76$36.76342,500—————
2023-08-16$36.59$36.64$35.42$35.57105,300—————
2023-08-15$35.60$36.84$35.43$36.63131,300—————
2023-08-14$37.80$37.84$35.78$36.10115,400—————
2023-08-11$37.75$38.44$37.75$38.0559,800—————
2023-08-10$38.24$38.95$37.70$37.8599,100—————
2023-08-09$38.89$39.11$38.13$38.24170,400—————
2023-08-08$39.28$39.28$38.41$38.8587,200—————
2023-08-07$39.20$39.96$38.78$39.64110,100—————
2023-08-04$39.67$40.41$39.24$39.4470,600—————
2023-08-03$39.83$39.96$38.76$39.57167,600—————
2023-08-02$40.03$40.67$39.90$40.20172,200—————
2023-08-01$41.17$41.47$40.54$40.6390,200—————
2023-07-31$41.00$42.29$40.95$41.5697,100—————
2023-07-28$41.22$41.64$40.42$41.08114,700—————
2023-07-27$42.92$42.92$40.79$40.84102,700—————
2023-07-26$42.70$43.89$42.59$42.78124,400—————
2023-07-25$46.84$47.88$42.38$42.78208,000—————
2023-07-24$47.71$48.29$47.32$47.6262,300—————
2023-07-21$48.01$48.17$47.22$47.5355,800—————
2023-07-20$47.22$47.86$46.95$47.7765,900—————
2023-07-19$47.86$47.88$46.82$47.18125,000—————
2023-07-18$47.85$48.35$47.03$47.2684,000—————
2023-07-17$47.82$48.25$47.66$47.9355,300—————
2023-07-14$48.54$48.70$47.50$47.78119,600—————
2023-07-13$49.04$49.28$48.31$48.7277,400—————
2023-07-12$48.99$49.87$48.58$48.91120,400—————
2023-07-11$47.46$48.60$47.22$48.4693,600—————
2023-07-10$46.46$47.22$46.39$47.0969,900—————
2023-07-07$46.95$47.25$46.46$46.50104,800—————
2023-07-06$45.73$46.97$44.85$46.9381,200—————
2023-07-05$46.15$47.03$45.54$46.4089,200—————
2023-07-03$45.55$46.68$45.55$46.4866,100—————
2023-06-30$46.45$46.82$44.67$45.48222,300—————
2023-06-29$44.56$45.94$44.56$45.8584,200—————
2023-06-28$44.78$45.08$44.35$44.85138,100—————
2023-06-27$44.21$45.04$44.01$44.78119,500—————
2023-06-26$42.34$44.49$42.34$44.15132,800—————
2023-06-23$43.77$44.12$42.39$42.48813,000—————
2023-06-22$45.23$45.23$43.75$44.3556,100—————
2023-06-21$45.78$45.88$45.15$45.4248,700—————
2023-06-20$46.48$46.76$45.93$46.01116,800—————
2023-06-16$46.22$46.89$45.38$46.72260,600—————
2023-06-15$44.91$46.00$44.60$45.87113,400—————
2023-06-14$44.37$45.53$44.37$45.2167,800———$0.42—
2023-06-13$45.37$45.96$44.23$44.70102,100—————
2023-06-12$45.97$46.56$45.10$45.44135,200—————
2023-06-09$45.83$46.55$45.31$46.0698,800—————
2023-06-08$45.72$45.86$44.30$45.65117,200—————
2023-06-07$45.50$47.07$45.50$46.57104,500—————
2023-06-06$42.88$45.23$42.88$45.1085,400—————
2023-06-05$43.23$43.38$41.98$43.0649,200—————
2023-06-02$41.37$43.75$41.36$43.5887,000—————
2023-06-01$41.18$41.38$40.38$40.6680,500—————
2023-05-31$41.17$41.46$40.76$41.04105,700—————
2023-05-30$40.75$41.40$40.75$41.0165,600—————
2023-05-26$40.29$40.78$40.04$40.6460,400—————
2023-05-25$40.50$40.85$40.15$40.3389,500—————
2023-05-24$41.57$41.57$40.73$40.7474,700—————
2023-05-23$41.77$42.67$41.74$41.8179,600—————
2023-05-22$41.37$41.98$41.22$41.6983,900—————
2023-05-19$41.62$41.92$41.17$41.3561,800—————
2023-05-18$40.65$41.38$40.40$41.1375,600—————
2023-05-17$40.45$41.05$39.78$40.88102,900—————
2023-05-16$40.91$41.68$40.06$40.0882,400—————
2023-05-15$41.25$41.67$40.65$41.50114,100—————
2023-05-12$42.08$42.08$41.29$41.53109,500—————
2023-05-11$41.65$42.18$41.27$42.12115,300—————
2023-05-10$41.82$42.37$41.23$42.1184,900—————
2023-05-09$41.78$41.78$40.95$41.3792,500—————
2023-05-08$42.66$42.81$42.05$42.1458,400—————
2023-05-05$42.16$42.69$41.87$42.56112,500—————
2023-05-04$40.17$41.72$39.82$41.66144,800—————
2023-05-03$40.55$41.62$40.48$40.5780,700—————
2023-05-02$42.06$42.57$39.90$40.50128,900—————
2023-05-01$42.77$43.21$42.09$42.36117,300—————
2023-04-28$42.47$43.76$42.47$42.93131,800—————
2023-04-27$41.69$42.77$41.69$42.66106,900—————
2023-04-26$41.18$42.48$41.01$41.61110,200—————
2023-04-25$43.32$43.99$41.63$42.15132,000—————
2023-04-24$43.91$44.27$43.24$43.8273,000—————
2023-04-21$43.85$44.10$43.22$44.0076,800—————
2023-04-20$44.50$44.76$43.38$43.67108,900—————
2023-04-19$43.12$44.84$43.12$44.68107,300—————
2023-04-18$43.98$44.00$43.09$43.39102,200—————
2023-04-17$43.04$43.91$42.74$43.8787,600—————
2023-04-14$43.19$43.19$41.76$42.99116,400—————
2023-04-13$43.36$43.74$42.60$43.00101,100—————
2023-04-12$43.77$43.93$43.37$43.4889,900—————
2023-04-11$43.24$43.79$43.24$43.3790,700—————
2023-04-10$43.40$43.75$42.37$43.14139,800—————
2023-04-06$43.08$43.64$42.76$43.6191,300—————
2023-04-05$42.66$43.17$42.42$42.91107,300—————
2023-04-04$43.23$43.23$42.52$43.1398,800—————
2023-04-03$43.63$44.32$42.60$43.07129,000—————
2023-03-31$42.79$43.72$42.60$43.67171,900—————
2023-03-30$41.55$42.60$41.55$42.48139,500—————
2023-03-29$40.10$41.27$40.05$41.22131,700—————
2023-03-28$40.09$40.45$39.53$39.64112,000—————
2023-03-27$41.07$41.29$40.31$40.4886,400—————
2023-03-24$39.57$40.91$39.46$40.69111,000—————
2023-03-23$40.38$41.06$39.87$39.90131,100—————
2023-03-22$41.58$41.91$40.13$40.26127,600—————
2023-03-21$43.39$43.60$41.95$41.99136,900—————
2023-03-20$42.53$43.75$42.42$42.81166,300—————
2023-03-17$43.34$43.34$41.82$42.25298,900—————
2023-03-16$43.63$44.25$41.83$43.65127,400—————
2023-03-15$43.42$44.33$43.12$44.22194,300—————
2023-03-14$44.37$44.63$43.61$44.26153,200———$0.42—
2023-03-13$42.72$43.87$42.71$43.47167,800—————
2023-03-10$44.64$44.64$42.58$43.28112,000—————
2023-03-09$46.99$47.06$44.72$44.85129,400—————
2023-03-08$46.00$46.94$45.67$46.85142,400—————
2023-03-07$47.00$47.00$45.45$46.0082,600—————
2023-03-06$48.00$48.32$46.62$46.90116,900—————
2023-03-03$46.70$48.18$46.69$47.9387,200—————
2023-03-02$46.34$46.71$45.88$46.50130,900—————
2023-03-01$48.23$48.23$46.75$46.8088,900—————
2023-02-28$48.74$49.55$48.39$48.43141,500—————
2023-02-27$49.19$49.62$48.22$48.6771,900—————
2023-02-24$49.41$49.41$48.57$48.7263,000—————
2023-02-23$49.31$50.27$49.27$50.0697,000—————
2023-02-22$49.61$50.44$48.85$49.14137,700—————
2023-02-21$48.50$49.93$48.18$49.73301,400—————
2023-02-17$49.60$49.60$48.12$48.61132,200—————
2023-02-16$49.46$50.42$49.10$49.4956,500—————
2023-02-15$50.13$50.47$49.58$50.3684,900—————
2023-02-14$50.70$51.41$50.38$50.44129,700—————
2023-02-13$51.41$52.33$50.77$50.9677,200—————
2023-02-10$51.01$51.90$51.01$51.38111,200—————
2023-02-09$52.18$52.83$51.15$51.33167,300—————
2023-02-08$50.70$51.95$50.65$51.90289,700—————
2023-02-07$49.59$51.57$48.91$51.22137,700—————
2023-02-06$50.34$50.62$49.29$50.1767,700—————
2023-02-03$50.95$51.43$50.20$50.81113,200—————
2023-02-02$51.04$52.68$51.02$51.85143,200—————
2023-02-01$50.25$51.44$49.50$50.63112,000—————
2023-01-31$48.86$50.66$48.77$50.50165,100—————
2023-01-30$49.24$49.76$48.85$48.87207,100—————
2023-01-27$48.21$50.35$48.21$49.84194,200—————
2023-01-26$47.03$48.62$47.03$48.58108,800—————
2023-01-25$45.60$47.15$45.27$46.94113,500—————
2023-01-24$44.79$45.75$44.71$45.7061,000—————
2023-01-23$45.42$46.34$45.12$45.2780,100—————
2023-01-20$44.90$45.60$44.17$45.57136,600—————
2023-01-19$44.42$45.49$44.29$44.83131,800—————
2023-01-18$45.71$45.71$44.41$44.59107,500—————
2023-01-17$44.25$45.58$44.25$45.40119,600—————
2023-01-13$44.16$45.40$44.09$44.37166,700—————
2023-01-12$43.36$44.61$42.85$44.59145,500—————
2023-01-11$41.27$43.17$41.22$43.1593,500—————
2023-01-10$41.10$41.51$40.65$41.08127,300—————
2023-01-09$42.00$42.71$41.27$41.56187,700—————
2023-01-06$41.66$42.74$41.54$42.51142,900—————
2023-01-05$43.24$43.24$41.30$41.69164,300—————
2023-01-04$42.86$44.13$42.86$43.30123,300—————
2023-01-03$43.95$44.68$41.90$42.26116,700—————
2022-12-30$43.41$43.99$43.18$43.52104,900—————
2022-12-29$43.26$43.93$42.99$43.6891,800—————
2022-12-28$43.78$44.20$42.60$42.7464,200—————
2022-12-27$43.94$43.94$42.77$43.6661,300—————
2022-12-23$43.05$43.62$42.57$43.5644,300—————
2022-12-22$43.11$43.57$42.25$43.05103,100—————
2022-12-21$43.65$44.42$43.29$43.4793,600—————
2022-12-20$43.02$43.77$42.53$43.14111,800—————
2022-12-19$43.65$43.96$42.81$43.39126,800—————
2022-12-16$44.18$44.18$42.93$43.65641,500—————
2022-12-15$45.28$45.74$44.71$45.05142,200—————
2022-12-14$46.45$47.26$45.42$45.75197,700———$0.42—
2022-12-13$47.84$48.32$46.21$46.93149,400—————
2022-12-12$46.65$46.65$45.15$46.2495,000—————
2022-12-09$46.11$47.11$46.11$46.4770,900—————
2022-12-08$46.42$48.00$46.42$46.7172,400—————
2022-12-07$45.69$47.14$45.61$46.5579,700—————
2022-12-06$46.60$46.74$45.50$45.7682,600—————
2022-12-05$47.55$48.30$46.57$46.7366,500—————
2022-12-02$47.26$48.86$47.26$48.27113,700—————
2022-12-01$48.29$49.94$46.69$47.90141,100—————
2022-11-30$46.43$48.17$45.83$48.09216,200—————
2022-11-29$45.95$46.76$45.43$46.73111,300—————
2022-11-28$46.85$47.23$46.14$46.14131,000—————
2022-11-25$46.96$47.47$46.72$47.0928,100—————
2022-11-23$47.35$47.89$46.24$46.6383,600—————
2022-11-22$47.81$47.92$47.11$47.54137,500—————
2022-11-21$47.67$48.03$47.05$47.4781,100—————
2022-11-18$48.04$48.77$47.61$47.89116,500—————
2022-11-17$46.90$47.34$46.40$47.16135,200—————
2022-11-16$47.61$48.16$47.21$47.32135,300—————
2022-11-15$47.07$48.57$47.07$47.83251,700—————
2022-11-14$46.58$46.94$45.97$46.76264,900—————
2022-11-11$47.03$47.74$45.45$46.89205,400—————
2022-11-10$46.38$48.47$45.76$47.52349,500—————
2022-11-09$44.74$45.10$43.92$44.42112,400—————
2022-11-08$44.92$45.46$43.77$44.61158,500—————
2022-11-07$45.20$45.31$43.80$44.8688,700—————
2022-11-04$45.40$45.89$43.69$44.78102,600—————
2022-11-03$44.22$45.18$43.01$44.91130,700—————
2022-11-02$45.99$46.24$44.60$44.73156,900—————
2022-11-01$46.01$46.60$45.36$46.35145,200—————
2022-10-31$46.00$46.53$45.03$45.60231,500—————
2022-10-28$46.15$46.61$45.12$46.11176,200—————
2022-10-27$45.10$46.17$45.10$46.05217,200—————
2022-10-26$45.48$46.24$44.25$44.58174,200—————
2022-10-25$42.36$46.79$42.28$45.85264,000—————
2022-10-24$41.09$41.23$40.44$40.87119,300—————
2022-10-21$40.12$40.76$39.37$40.57117,600—————
2022-10-20$39.70$40.61$39.60$40.10126,000—————
2022-10-19$39.93$40.61$38.99$39.71168,600—————
2022-10-18$42.40$43.43$41.23$41.39138,800—————
2022-10-17$40.77$42.34$40.77$42.09127,600—————
2022-10-14$42.13$42.55$39.88$40.04109,200—————
2022-10-13$38.67$41.51$38.67$41.48160,000—————
2022-10-12$40.93$40.93$39.51$40.32180,600—————
2022-10-11$40.30$41.04$39.81$40.77148,400—————
2022-10-10$40.36$40.78$40.17$40.37118,000—————
2022-10-07$41.31$41.33$39.86$40.00123,800—————
2022-10-06$43.74$44.03$41.51$41.74137,100—————
2022-10-05$45.35$45.35$43.94$44.07281,700—————
2022-10-04$46.91$48.04$45.69$46.34261,300—————
2022-10-03$46.95$47.50$45.57$46.23265,500—————
2022-09-30$45.24$46.79$45.14$46.21242,400—————
2022-09-29$45.88$45.88$43.91$44.83174,200—————
2022-09-28$46.39$46.76$45.54$46.13210,500—————
2022-09-27$47.17$47.77$45.68$45.71191,500—————
2022-09-26$48.43$48.43$46.49$47.21160,900—————
2022-09-23$48.73$49.49$48.05$48.6796,700—————
2022-09-22$48.68$49.61$48.06$49.16124,900—————
2022-09-21$50.24$51.05$49.06$49.12103,500—————
2022-09-20$52.13$52.13$49.75$49.88122,400—————
2022-09-19$51.22$52.36$50.65$52.0577,900—————
2022-09-16$52.08$52.08$50.28$51.91311,600—————
2022-09-15$52.77$53.54$52.22$52.37121,800—————
2022-09-14$53.10$54.25$52.17$52.74191,000———$0.38—
2022-09-13$53.83$54.34$53.40$53.52173,600—————
2022-09-12$54.30$55.04$54.19$54.98105,200—————
2022-09-09$53.32$54.49$53.21$54.1193,900—————
2022-09-08$52.98$53.66$52.28$53.02114,800—————
2022-09-07$52.58$54.03$52.32$53.32168,700—————
2022-09-06$52.62$53.47$52.24$52.58115,000—————
2022-09-02$53.74$54.28$52.33$52.78261,700—————
2022-09-01$52.51$52.61$51.15$52.27270,500—————
2022-08-31$53.20$53.44$52.16$52.82178,400—————
2022-08-30$54.09$54.12$52.82$52.90149,200—————
2022-08-29$55.55$55.55$53.64$53.65205,300—————
2022-08-26$58.09$58.09$55.54$55.60187,400—————
2022-08-25$57.92$58.56$57.26$58.31170,200—————
2022-08-24$58.10$58.38$57.36$57.59273,400—————
2022-08-23$58.97$59.26$58.11$58.34136,900—————
2022-08-22$60.39$60.39$58.38$58.97150,200—————
2022-08-19$61.69$61.99$60.66$60.89298,300—————
2022-08-18$63.63$63.90$61.96$62.1580,700—————
2022-08-17$63.00$63.93$62.26$63.7194,200—————
2022-08-16$64.12$64.12$63.18$63.4392,300—————
2022-08-15$64.83$64.83$63.31$64.04113,700—————
2022-08-12$63.85$65.93$63.85$64.89145,100—————
2022-08-11$62.29$63.35$61.57$62.44168,100—————
2022-08-10$62.96$63.12$61.54$62.29123,800—————
2022-08-09$62.14$62.14$60.71$62.01190,000—————
2022-08-08$62.55$63.20$61.32$62.07162,800—————
2022-08-05$62.88$62.88$61.61$62.04166,000—————
2022-08-04$63.28$63.63$62.01$63.18189,500—————
2022-08-03$63.94$65.02$63.94$64.48124,800—————
2022-08-02$65.25$65.60$63.84$63.96141,900—————
2022-08-01$66.46$66.47$65.05$65.34114,000—————
2022-07-29$65.15$66.98$65.15$66.54155,300—————
2022-07-28$61.84$65.42$61.76$65.37111,800—————
2022-07-27$62.36$62.99$61.09$61.97118,200—————
2022-07-26$62.27$63.12$61.55$62.66119,100—————
2022-07-25$63.00$64.14$62.30$62.98143,900—————
2022-07-22$62.79$63.92$62.50$63.0398,000—————
2022-07-21$61.98$62.43$61.02$62.2099,500—————
2022-07-20$61.69$62.73$60.79$62.06165,400—————
2022-07-19$59.65$61.79$59.65$61.43123,600—————
2022-07-18$59.94$60.25$58.78$59.3382,900—————
2022-07-15$59.78$60.32$58.53$59.39101,300—————
2022-07-14$58.25$59.22$57.76$58.6474,700—————
2022-07-13$58.75$59.66$58.03$59.4871,700—————
2022-07-12$58.62$59.98$58.01$59.2275,300—————
2022-07-11$59.51$59.68$58.51$58.8997,200—————
2022-07-08$60.88$60.88$58.95$59.77129,400—————
2022-07-07$61.99$62.39$60.53$60.7982,600—————
2022-07-06$62.58$63.10$61.21$61.4784,700—————
2022-07-05$62.33$62.33$60.41$62.28222,200—————
2022-07-01$62.39$63.88$62.12$63.18133,100—————
2022-06-30$61.12$63.25$61.01$62.51171,700—————
2022-06-29$61.49$62.32$60.45$61.80120,500—————
2022-06-28$63.29$64.03$61.48$61.62134,800—————
2022-06-27$61.13$63.67$61.11$62.55192,800—————
2022-06-24$61.25$61.76$59.17$60.86663,800—————
2022-06-23$59.56$61.64$59.14$61.38208,000—————
2022-06-22$58.41$60.14$57.98$58.86186,700—————
2022-06-21$59.73$60.56$58.00$58.26176,300—————
2022-06-17$59.51$59.98$57.49$59.15285,700—————
2022-06-16$59.49$59.71$57.84$58.40322,600—————
2022-06-15$61.92$62.33$59.90$60.78173,700—————
2022-06-14$60.97$61.29$59.02$60.99162,700———$0.38—
2022-06-13$64.46$64.46$60.73$61.01158,600—————
2022-06-10$67.78$67.78$65.20$65.78389,600—————
2022-06-09$70.77$70.77$68.02$68.27124,700—————
2022-06-08$73.42$73.42$70.44$70.69134,400—————
2022-06-07$72.02$73.31$71.42$73.19163,800—————
2022-06-06$74.66$74.66$71.09$72.84125,500—————
2022-06-03$75.43$75.43$73.80$74.1797,000—————
2022-06-02$74.76$76.08$73.21$75.7376,600—————
2022-06-01$73.85$75.34$72.13$74.74163,400—————
2022-05-31$73.92$74.42$72.32$73.48190,000—————
2022-05-27$72.82$74.89$72.82$74.4262,300—————
2022-05-26$72.29$72.80$71.31$72.1195,700—————
2022-05-25$71.68$72.15$70.75$71.74130,200—————
2022-05-24$70.83$72.34$69.90$72.20109,400—————
2022-05-23$71.89$72.09$70.66$71.63102,800—————
2022-05-20$72.00$72.00$69.74$70.99159,100—————
2022-05-19$71.01$72.88$70.71$71.12198,500—————
2022-05-18$72.67$73.74$70.99$72.30190,600—————
2022-05-17$73.20$74.46$72.15$73.8892,500—————
2022-05-16$73.83$75.89$72.29$72.93149,400—————
2022-05-13$74.49$75.14$72.66$74.47123,600—————
2022-05-12$75.33$75.47$72.27$73.95182,600—————
2022-05-11$74.76$77.46$74.62$75.77118,700—————
2022-05-10$72.91$75.32$72.91$74.45206,600—————
2022-05-09$74.19$75.00$71.48$71.91179,200—————
2022-05-06$77.33$78.02$74.66$76.1690,500—————
2022-05-05$80.30$80.53$76.42$77.36142,300—————
2022-05-04$83.43$83.43$78.74$81.21156,400—————
2022-05-03$82.59$84.25$81.05$83.70117,700—————
2022-05-02$89.05$89.05$81.68$82.13236,100—————
2022-04-29$94.80$95.00$88.79$89.16186,300—————
2022-04-28$93.79$95.04$91.14$95.00150,000—————
2022-04-27$93.27$94.49$91.33$92.84138,700—————
2022-04-26$88.31$93.85$88.31$93.29130,700—————
2022-04-25$88.73$90.08$87.23$89.56142,100—————
2022-04-22$89.90$90.08$89.10$89.2889,200—————
2022-04-21$91.80$92.43$89.98$90.08111,000—————
2022-04-20$89.54$91.54$89.54$90.9580,100—————
2022-04-19$86.42$89.08$85.98$88.5491,500—————
2022-04-18$87.05$87.23$85.52$85.8870,000—————
2022-04-14$87.22$88.35$86.89$87.0583,100—————
2022-04-13$85.21$87.42$85.01$86.7199,300—————
2022-04-12$84.85$85.66$83.94$84.7598,200—————
2022-04-11$87.04$87.04$84.03$84.65114,800—————
2022-04-08$88.27$89.02$86.98$87.1694,200—————
2022-04-07$89.97$90.49$87.94$88.55103,700—————
2022-04-06$88.03$91.52$88.03$90.14100,000—————
2022-04-05$90.03$91.21$88.03$88.1478,800—————
2022-04-04$91.85$91.85$87.91$89.7390,400—————
2022-04-01$89.92$92.14$89.76$92.03123,300—————
2022-03-31$90.80$92.30$90.20$90.31104,200—————
2022-03-30$92.45$92.49$90.04$90.4477,300—————
2022-03-29$90.10$92.82$89.24$92.45121,800—————
2022-03-28$88.03$89.25$88.03$89.0956,000—————
2022-03-25$87.64$88.23$86.42$88.2380,000—————
2022-03-24$87.07$87.59$86.64$87.20138,700—————
2022-03-23$87.37$87.66$86.61$87.0458,500—————
2022-03-22$87.31$88.51$87.27$88.0785,600—————
2022-03-21$87.75$88.39$86.22$86.78123,000—————
2022-03-18$88.45$89.41$86.71$87.75227,200—————
2022-03-17$85.82$88.53$85.82$88.0866,100—————
2022-03-16$87.61$88.24$84.51$86.40104,200—————
2022-03-15$88.66$88.66$86.15$86.7592,300—————
2022-03-14$89.56$89.56$86.74$87.7172,900———$0.38—
2022-03-11$88.96$90.50$88.18$89.1398,100—————
2022-03-10$88.84$89.55$86.77$88.33127,000—————
2022-03-09$90.58$90.77$88.58$89.87152,800—————
2022-03-08$90.70$91.38$88.27$88.68127,300—————
2022-03-07$91.27$92.29$90.33$90.76137,300—————
2022-03-04$86.92$91.31$86.92$91.28108,900—————
2022-03-03$87.08$88.15$86.49$87.8477,400—————
2022-03-02$84.09$86.71$84.09$86.52121,000—————
2022-03-01$84.77$86.38$83.57$83.63169,300—————
2022-02-28$87.23$87.90$83.85$84.97170,500—————
2022-02-25$84.51$87.46$84.25$87.2771,100—————
2022-02-24$84.25$85.00$82.31$83.86161,200—————
2022-02-23$85.55$85.99$84.31$84.7976,100—————
2022-02-22$85.80$85.80$83.13$84.66123,600—————
2022-02-18$83.77$85.78$83.77$84.66125,400—————
2022-02-17$85.78$85.79$83.50$83.88105,900—————
2022-02-16$82.79$86.88$82.24$86.03153,400—————
2022-02-15$80.15$82.21$80.15$81.59102,300—————
2022-02-14$79.34$80.36$78.52$78.54148,200—————
2022-02-11$77.96$79.21$77.29$78.86118,800—————
2022-02-10$76.59$78.50$76.03$77.80155,100—————
2022-02-09$77.20$78.36$76.56$77.41107,100—————
2022-02-08$77.43$78.22$76.26$76.3871,200—————
2022-02-07$77.25$78.46$76.89$77.8582,200—————
2022-02-04$77.48$78.60$76.22$77.57108,400—————
2022-02-03$77.99$79.64$77.27$78.2197,500—————
2022-02-02$78.70$79.66$78.62$79.0191,200—————
2022-02-01$79.56$79.56$77.21$78.2285,400—————
2022-01-31$76.93$79.44$76.93$79.30102,300—————
2022-01-28$75.35$77.90$73.94$77.84129,800—————
2022-01-27$75.66$77.28$73.96$74.80126,500—————
2022-01-26$78.04$79.18$75.01$75.80102,500—————
2022-01-25$77.12$78.46$75.52$77.06125,500—————
2022-01-24$77.49$79.05$75.87$78.48115,900—————
2022-01-21$78.41$80.15$77.60$78.03109,500—————
2022-01-20$79.87$81.55$78.26$78.4081,800—————
2022-01-19$83.19$83.24$79.76$79.87109,500—————
2022-01-18$82.03$82.95$81.07$82.4482,300—————
2022-01-14$82.47$83.74$81.76$82.46112,200—————
2022-01-13$80.70$83.45$80.70$82.79102,600—————
2022-01-12$78.89$80.45$78.89$80.1092,200—————
2022-01-11$79.67$79.75$77.34$78.82106,200—————
2022-01-10$79.00$79.81$78.30$79.62114,000—————
2022-01-07$80.46$81.77$78.98$79.1998,000—————
2022-01-06$81.32$81.93$80.47$80.9168,100—————
2022-01-05$83.00$83.31$81.25$81.5478,000—————
2022-01-04$82.57$83.23$82.16$82.63134,900—————
2022-01-03$84.08$84.51$81.43$82.23150,400—————
2021-12-31$82.53$84.54$82.38$83.83128,900—————
2021-12-30$82.84$83.81$82.64$82.74219,100—————
2021-12-29$81.96$83.12$81.10$82.48113,600—————
2021-12-28$80.55$82.41$80.55$81.53105,400—————
2021-12-27$79.36$81.12$79.05$80.96117,300—————
2021-12-23$79.50$79.79$77.80$78.7177,300—————
2021-12-22$79.18$79.87$78.37$79.41131,700—————
2021-12-21$78.90$79.42$78.27$78.79106,800—————
2021-12-20$77.63$78.72$76.08$78.18179,400—————
2021-12-17$76.55$79.05$76.55$78.47526,000—————
2021-12-16$77.96$78.34$76.12$77.18102,200—————
2021-12-15$76.31$78.71$76.02$77.87176,800—————
2021-12-14$77.84$78.29$75.69$76.36154,700———$0.38—
2021-12-13$77.60$78.63$76.76$78.2997,100—————
2021-12-10$78.38$78.58$77.25$78.0974,200—————
2021-12-09$79.04$79.04$77.88$77.8972,800—————
2021-12-08$78.81$79.94$78.15$79.4883,600—————
2021-12-07$79.98$80.33$78.79$78.96137,800—————
2021-12-06$78.73$79.54$77.91$79.01143,000—————
2021-12-03$76.77$77.68$75.94$77.4390,300—————
2021-12-02$73.55$77.08$73.55$76.8090,600—————
2021-12-01$75.71$76.93$73.38$73.4789,900—————
2021-11-30$76.16$76.35$74.20$74.58162,800—————
2021-11-29$76.92$77.71$76.23$77.0167,700—————
2021-11-26$77.40$77.72$75.55$76.1847,800—————
2021-11-24$77.50$79.25$77.50$78.8573,400—————
2021-11-23$76.71$78.21$76.71$77.8658,200—————
2021-11-22$76.80$78.25$76.17$76.9257,000—————
2021-11-19$77.63$77.72$76.33$76.64111,700—————
2021-11-18$77.39$78.06$77.16$77.7478,600—————
2021-11-17$78.28$78.28$75.23$77.5383,300—————
2021-11-16$79.58$80.52$78.44$78.70206,600—————
2021-11-15$78.28$79.68$77.79$79.66133,900—————
2021-11-12$76.86$78.37$75.92$77.7899,400—————
2021-11-11$75.45$76.75$74.98$76.4075,000—————
2021-11-10$75.05$76.57$75.05$75.3982,800—————
2021-11-09$75.09$75.15$74.05$74.9086,600—————
2021-11-08$74.84$75.42$74.14$74.7467,300—————
2021-11-05$71.93$74.90$71.93$74.6079,700—————
2021-11-04$72.95$72.95$71.02$71.2475,900—————
2021-11-03$71.02$73.08$71.02$72.31115,400—————
2021-11-02$73.37$73.37$70.11$71.18107,300—————
2021-11-01$71.11$71.11$69.75$70.6292,300—————
2021-10-29$70.84$71.45$70.57$70.82133,800—————
2021-10-28$70.72$71.69$70.63$70.84108,700—————
2021-10-27$70.60$71.71$70.41$70.6563,500—————
2021-10-26$71.82$72.00$70.66$70.7177,700—————
2021-10-25$70.94$71.88$69.80$71.5080,800—————
2021-10-22$69.32$71.03$69.32$70.8493,000—————
2021-10-21$68.71$69.63$68.47$69.4374,300—————
2021-10-20$66.84$68.76$66.58$68.5276,300—————
2021-10-19$66.25$66.58$65.72$66.4681,000—————
2021-10-18$65.65$66.15$65.47$65.8848,200—————
2021-10-15$67.27$67.50$65.87$65.8873,700—————
2021-10-14$65.87$66.54$65.33$66.4981,500—————
2021-10-13$64.86$65.33$64.36$65.2491,600—————
2021-10-12$63.38$65.04$63.12$64.8663,700—————
2021-10-11$63.76$64.03$62.83$63.2281,800—————
2021-10-08$64.35$64.46$63.36$63.5076,100—————
2021-10-07$64.23$64.82$63.97$64.25132,900—————
2021-10-06$62.42$64.01$62.29$63.8561,700—————
2021-10-05$63.26$63.53$62.04$63.0655,300—————
2021-10-04$62.60$63.42$62.43$63.1355,100—————
2021-10-01$61.83$63.35$61.83$62.6097,500—————
2021-09-30$62.60$63.71$61.87$61.88111,000—————
2021-09-29$62.21$63.32$62.21$62.4199,900—————
2021-09-28$61.81$63.20$60.94$62.10116,700—————
2021-09-27$63.11$64.22$62.74$62.8187,500—————
2021-09-24$62.75$63.60$62.57$63.1170,900—————
2021-09-23$62.56$63.90$62.56$62.7293,600—————
2021-09-22$62.25$63.11$61.89$62.5194,400—————
2021-09-21$62.30$62.86$61.63$61.6669,400—————
2021-09-20$61.39$62.57$61.19$62.0379,700—————
2021-09-17$62.18$62.92$61.39$62.14292,800—————
2021-09-16$62.20$62.85$61.31$62.03101,300—————
2021-09-15$62.45$63.17$62.34$62.45142,400—————
2021-09-14$62.27$62.73$61.62$62.67133,500———$0.34—
2021-09-13$64.02$64.02$62.30$62.50119,300—————
2021-09-10$65.33$65.41$63.37$63.45112,700—————
2021-09-09$66.16$66.16$65.01$65.05120,900—————
2021-09-08$66.05$66.62$65.48$66.07106,200—————
2021-09-07$67.00$67.20$66.09$66.32119,600—————
2021-09-03$66.63$67.32$66.44$67.08138,100—————
2021-09-02$66.33$66.85$65.89$66.67115,800—————
2021-09-01$64.84$66.30$64.44$66.01128,200—————
2021-08-31$64.32$65.09$64.22$64.79127,700—————
2021-08-30$63.17$64.73$62.85$64.5673,400—————
2021-08-27$61.46$63.38$61.35$63.21124,100—————
2021-08-26$61.04$61.92$60.78$61.3985,000—————
2021-08-25$61.11$61.38$60.41$60.8871,400—————
2021-08-24$60.21$61.06$60.06$60.72103,100—————
2021-08-23$61.70$61.73$60.38$60.4154,700—————
2021-08-20$59.98$61.95$59.98$61.41113,200—————
2021-08-19$59.54$60.51$59.54$60.2585,800—————
2021-08-18$59.10$59.93$58.61$59.44114,700—————
2021-08-17$58.72$59.01$58.04$58.9461,500—————
2021-08-16$59.75$60.12$59.12$59.2046,200—————
2021-08-13$59.45$59.97$59.31$59.6348,200—————
2021-08-12$59.80$59.96$59.36$59.4165,100—————
2021-08-11$59.53$59.90$59.29$59.8184,600—————
2021-08-10$59.31$59.55$58.60$59.26115,500—————
2021-08-09$60.02$60.25$58.91$59.0549,400—————
2021-08-06$59.74$60.57$59.15$60.3473,600—————
2021-08-05$58.56$59.72$58.47$59.5676,500—————
2021-08-04$58.85$59.40$58.08$58.1857,300—————
2021-08-03$59.53$59.55$58.40$59.42126,000—————
2021-08-02$59.27$60.40$58.99$59.17125,600—————
2021-07-30$59.94$61.23$58.86$58.95102,300—————
2021-07-29$59.23$60.54$59.23$60.2071,100—————
2021-07-28$60.27$60.82$58.76$59.3974,700—————
2021-07-27$60.12$61.60$59.99$60.4073,900—————
2021-07-26$61.00$61.62$60.67$61.0663,200—————
2021-07-23$59.87$61.10$59.80$61.0355,100—————
2021-07-22$60.04$61.12$59.54$59.6581,500—————
2021-07-21$61.09$61.65$60.35$60.35120,800—————
2021-07-20$58.22$61.61$58.22$60.85168,500—————
2021-07-19$59.35$59.35$57.57$58.0289,600—————
2021-07-16$60.37$60.85$59.63$59.6476,100—————
2021-07-15$59.26$60.19$59.10$59.9284,200—————
2021-07-14$58.41$59.61$58.38$59.29118,400—————
2021-07-13$58.37$58.63$57.98$58.15106,000—————
2021-07-12$56.80$58.79$56.80$58.68114,500—————
2021-07-09$56.48$57.09$55.80$57.0863,300—————
2021-07-08$55.44$56.28$55.10$55.9972,500—————
2021-07-07$56.03$56.41$55.67$56.0683,800—————
2021-07-06$55.12$56.43$54.48$56.1273,400—————
2021-07-02$55.61$55.67$55.15$55.2955,200—————
2021-07-01$55.08$56.26$54.59$55.26104,600—————
2021-06-30$54.18$55.03$54.18$54.98131,200—————
2021-06-29$54.26$54.91$54.22$54.2667,500—————
2021-06-28$54.99$54.99$53.61$54.4282,800—————
2021-06-25$55.03$55.55$54.38$55.05219,200—————
2021-06-24$55.84$55.84$54.07$54.9872,300—————
2021-06-23$55.62$55.96$55.11$55.3678,200—————
2021-06-22$56.05$56.39$55.01$55.9464,900—————
2021-06-21$55.09$56.53$54.83$56.04116,500—————
2021-06-18$56.09$56.60$54.48$54.81187,300—————
2021-06-17$56.72$56.72$55.83$56.3191,900—————
2021-06-16$56.67$56.91$56.04$56.3581,100—————
2021-06-15$56.72$56.87$56.22$56.39112,700—————
2021-06-14$56.38$57.00$56.38$56.6279,900———$0.34—
2021-06-11$56.88$57.06$56.35$56.7478,500—————
2021-06-10$56.33$56.96$56.20$56.8070,700—————
2021-06-09$56.34$56.76$55.85$56.3995,000—————
2021-06-08$54.53$56.68$54.40$56.21109,400—————
2021-06-07$53.55$54.65$53.55$54.2984,900—————
2021-06-04$53.75$53.75$53.13$53.4982,000—————
2021-06-03$54.08$54.08$53.32$53.3985,500—————
2021-06-02$53.52$54.06$53.16$54.0190,600—————
2021-06-01$51.93$53.19$51.76$53.0994,400—————
2021-05-28$51.60$52.10$51.14$51.84104,100—————
2021-05-27$51.97$52.58$51.64$51.64265,900—————
2021-05-26$51.84$51.95$50.93$51.71189,700—————
2021-05-25$51.46$51.94$51.38$51.4291,800—————
2021-05-24$50.28$51.67$50.28$51.3994,300—————
2021-05-21$50.41$50.58$49.81$50.22299,100—————
2021-05-20$49.31$50.21$49.12$49.9882,500—————
2021-05-19$49.46$49.89$48.85$49.2785,200—————
2021-05-18$50.37$51.00$49.76$49.8864,700—————
2021-05-17$50.18$50.41$49.90$50.1464,500—————
2021-05-14$50.43$50.53$49.68$50.3372,900—————
2021-05-13$48.75$50.43$48.75$50.0195,400—————
2021-05-12$49.15$49.87$48.27$48.64123,200—————
2021-05-11$49.87$50.51$49.01$49.3088,100—————
2021-05-10$50.14$51.24$49.95$50.3899,400—————
2021-05-07$49.29$50.15$49.29$50.14142,600—————
2021-05-06$48.32$49.44$48.21$49.4378,700—————
2021-05-05$48.77$48.77$47.91$48.4280,100—————
2021-05-04$49.88$50.06$48.76$49.00104,300—————
2021-05-03$50.79$50.84$49.60$50.04138,300—————
2021-04-30$49.07$50.49$49.07$50.16105,600—————
2021-04-29$49.90$50.24$49.06$49.2872,800—————
2021-04-28$51.14$51.14$49.75$49.9194,100—————
2021-04-27$49.91$51.20$49.55$50.24107,300—————
2021-04-26$50.65$51.65$50.62$50.7073,400—————
2021-04-23$50.57$51.05$50.05$50.4788,600—————
2021-04-22$49.98$50.99$49.87$50.57106,600—————
2021-04-21$50.79$51.10$50.01$50.0385,000—————
2021-04-20$49.00$50.81$49.00$50.81131,500—————
2021-04-19$48.40$49.39$48.19$49.1793,100—————
2021-04-16$49.33$49.33$48.51$48.7558,200—————
2021-04-15$48.10$48.92$47.92$48.8949,400—————
2021-04-14$47.88$48.34$47.73$47.7865,400—————
2021-04-13$47.17$48.01$47.07$47.9970,300—————
2021-04-12$46.56$47.10$46.36$47.1053,800—————
2021-04-09$46.57$46.96$46.12$46.8569,900—————
2021-04-08$46.84$47.02$46.61$46.7268,900—————
2021-04-07$46.50$46.88$46.40$46.7179,500—————
2021-04-06$46.97$46.97$46.17$46.8082,900—————
2021-04-05$46.86$47.21$46.01$46.54135,700—————
2021-04-01$46.50$46.71$45.76$46.6297,300—————
2021-03-31$45.95$46.64$45.47$46.09142,200—————
2021-03-30$45.84$46.84$45.69$45.89188,000—————
2021-03-29$46.51$46.97$45.76$46.00132,900—————
2021-03-26$46.26$47.02$46.17$46.72172,600—————
2021-03-25$44.97$46.02$44.32$46.01119,500—————
2021-03-24$45.77$47.04$45.19$45.35176,800—————
2021-03-23$44.62$46.08$44.62$45.60206,700—————
2021-03-22$44.70$44.94$44.00$44.85136,400—————
2021-03-19$45.90$46.01$44.82$45.03343,900—————
2021-03-18$45.74$46.53$45.46$45.95121,300—————
2021-03-17$45.34$45.89$44.68$45.83121,000—————
2021-03-16$46.20$46.20$45.02$45.27108,600—————
2021-03-15$44.99$46.69$44.99$46.32145,900—————
2021-03-12$44.35$45.45$44.35$45.22143,200———$0.34—
2021-03-11$43.85$44.74$43.63$44.74147,500—————
2021-03-10$44.03$44.18$43.48$43.51125,200—————
2021-03-09$44.01$44.23$43.35$43.75153,800—————
2021-03-08$42.24$44.19$41.93$43.60289,300—————
2021-03-05$42.25$42.53$40.44$41.78142,500—————
2021-03-04$42.63$43.00$41.50$41.79145,300—————
2021-03-03$41.59$43.33$41.59$42.34484,100—————
2021-03-02$41.30$41.85$40.79$41.4779,600—————
2021-03-01$41.61$42.14$41.36$41.4273,400—————
2021-02-26$41.59$42.15$40.98$41.04137,200—————
2021-02-25$41.91$42.57$41.56$41.63119,400—————
2021-02-24$41.52$42.35$41.36$41.8898,900—————
2021-02-23$41.84$42.87$41.40$41.56169,800—————
2021-02-22$41.23$41.83$41.23$41.62120,100—————
2021-02-19$41.63$42.22$41.43$41.4881,500—————
2021-02-18$42.31$42.67$41.43$41.4376,000—————
2021-02-17$44.15$44.15$42.10$42.46105,200—————
2021-02-16$42.32$44.80$42.16$44.11162,900—————
2021-02-12$42.18$42.83$42.00$42.54444,700—————
2021-02-11$42.34$42.75$42.04$42.25121,300—————
2021-02-10$42.18$43.35$42.17$42.22130,700—————
2021-02-09$42.27$42.62$41.75$41.97100,000—————
2021-02-08$41.86$42.62$41.69$41.9495,400—————
2021-02-05$41.27$42.34$41.27$41.81125,100—————
2021-02-04$40.65$41.82$40.65$41.08139,600—————
2021-02-03$41.88$41.88$40.20$40.84141,300—————
2021-02-02$41.49$42.30$40.44$42.0478,300—————
2021-02-01$39.60$41.31$39.18$41.0090,400—————
2021-01-29$39.84$40.50$39.13$39.47156,900—————
2021-01-28$40.34$40.85$40.00$40.08189,500—————
2021-01-27$41.93$41.93$39.97$40.15147,600—————
2021-01-26$43.28$43.28$42.46$42.60157,000—————
2021-01-25$43.39$43.48$42.49$42.76118,000—————
2021-01-22$42.73$43.51$42.26$43.4978,900—————
2021-01-21$43.30$43.46$42.08$42.9773,100—————
2021-01-20$42.49$43.45$42.49$43.3769,800—————
2021-01-19$42.61$42.81$41.85$42.56115,500—————
2021-01-15$41.53$42.61$41.45$42.5258,000—————
2021-01-14$42.16$42.44$41.57$41.6888,100—————
2021-01-13$41.63$42.62$41.24$41.82100,500—————
2021-01-12$40.58$41.33$40.49$41.2872,400—————
2021-01-11$41.38$41.61$40.46$40.77114,800—————
2021-01-08$41.25$41.65$40.81$41.44162,200—————
2021-01-07$42.11$42.43$40.65$41.44106,400—————
2021-01-06$41.69$42.93$41.51$42.26175,000—————
2021-01-05$41.33$42.34$41.26$41.37136,100—————
2021-01-04$42.38$42.51$41.07$41.26152,300—————
2020-12-31$40.96$42.44$40.55$42.31121,800—————
2020-12-30$40.99$41.06$40.52$40.72108,200—————
2020-12-29$40.85$40.94$40.02$40.75165,800—————
2020-12-28$41.00$41.03$40.50$40.67168,600—————
2020-12-24$40.51$40.82$40.29$40.6395,300—————
2020-12-23$41.25$42.27$40.46$40.56230,100—————
2020-12-22$41.83$42.02$40.96$41.12100,000—————
2020-12-21$41.17$41.69$40.53$41.54131,400—————
2020-12-18$43.50$43.97$41.72$41.95470,200—————
2020-12-17$43.75$44.01$43.35$43.5388,200—————
2020-12-16$44.01$44.81$43.71$43.76116,200—————
2020-12-15$43.09$44.06$43.03$44.02114,800—————
2020-12-14$42.93$44.00$42.93$43.13158,500———$0.34—
2020-12-11$42.40$43.12$42.40$42.7367,500—————
2020-12-10$43.30$43.51$42.58$42.8159,800—————
2020-12-09$44.53$44.78$43.58$43.6883,400—————
2020-12-08$43.84$45.01$43.72$44.53112,200—————
2020-12-07$43.94$44.47$43.53$44.2781,000—————
2020-12-04$43.89$44.37$43.70$44.0487,500—————
2020-12-03$43.81$44.60$43.49$43.7163,900—————
2020-12-02$44.75$45.06$43.77$43.7887,000—————
2020-12-01$44.80$45.29$44.04$44.51107,700—————
2020-11-30$43.25$44.97$43.25$44.31139,600—————
2020-11-27$43.28$43.66$42.69$43.4432,000—————
2020-11-25$43.75$43.75$42.92$43.2966,600—————
2020-11-24$43.61$44.57$42.88$43.77183,100—————
2020-11-23$43.46$44.24$43.11$43.1790,900—————
2020-11-20$43.10$43.73$42.17$43.20106,500—————
2020-11-19$44.54$44.77$43.10$43.4574,900—————
2020-11-18$44.91$45.64$44.55$44.62430,000—————
2020-11-17$44.07$45.22$44.07$44.95328,300—————
2020-11-16$45.12$45.12$44.00$44.52174,300—————
2020-11-13$43.57$44.27$43.57$44.19107,800—————
2020-11-12$44.45$44.79$42.84$43.14128,500—————
2020-11-11$45.11$45.18$44.38$44.83125,800—————
2020-11-10$43.92$45.15$43.92$44.83267,300—————
2020-11-09$46.19$47.00$43.73$43.89177,200—————
2020-11-06$44.62$44.93$43.07$43.3470,100—————
2020-11-05$44.65$45.00$43.86$44.3678,000—————
2020-11-04$44.52$45.01$43.96$44.3078,800—————
2020-11-03$43.31$45.15$43.12$45.00149,400—————
2020-11-02$44.95$45.15$44.52$44.9796,300—————
2020-10-30$44.94$45.14$43.90$44.3286,900—————
2020-10-29$43.66$45.06$43.10$45.00110,100—————
2020-10-28$45.34$45.41$43.08$43.76128,200—————
2020-10-27$43.75$47.23$43.75$45.9094,300—————
2020-10-26$43.76$44.52$43.07$44.2175,100—————
2020-10-23$44.96$45.24$44.13$44.5773,100—————
2020-10-22$44.19$45.20$44.01$45.00103,600—————
2020-10-21$43.37$44.23$43.10$44.1666,600—————
2020-10-20$43.21$44.18$43.21$43.6066,600—————
2020-10-19$43.95$44.17$43.01$43.1761,100—————
2020-10-16$44.27$44.47$43.86$43.9664,300—————
2020-10-15$44.08$45.28$43.93$44.52101,500—————
2020-10-14$45.32$45.54$44.49$44.6169,600—————
2020-10-13$45.34$45.94$44.36$45.59108,500—————
2020-10-12$44.49$46.10$43.88$45.7371,900—————
2020-10-09$45.27$45.52$44.27$44.6494,600—————
2020-10-08$44.65$45.12$44.48$44.86103,200—————
2020-10-07$44.55$44.91$43.55$44.20190,500—————
2020-10-06$45.18$45.40$44.02$44.25125,500—————
2020-10-05$45.44$45.46$44.34$44.90100,600—————
2020-10-02$44.26$45.48$44.00$45.24114,200—————
2020-10-01$44.76$45.38$44.06$45.00178,100—————
2020-09-30$44.12$45.06$43.79$44.35166,600—————
2020-09-29$44.42$44.42$42.67$43.9292,400—————
2020-09-28$43.09$44.64$43.09$44.55107,200—————
2020-09-25$40.78$42.61$40.78$42.60141,900—————
2020-09-24$41.33$41.65$40.33$40.78124,800—————
2020-09-23$41.69$42.87$41.15$41.21145,600—————
2020-09-22$40.44$42.58$40.44$41.80155,600—————
2020-09-21$42.93$43.11$40.04$40.32173,500—————
2020-09-18$44.78$44.78$43.27$43.841,328,600—————
2020-09-17$44.31$44.90$43.99$44.46155,100—————
2020-09-16$44.35$45.37$44.25$44.63183,100—————
2020-09-15$43.40$44.92$43.40$44.13148,400—————
2020-09-14$41.15$43.21$40.92$43.06110,900———$0.31—
2020-09-11$41.85$41.85$40.69$41.2998,400—————
2020-09-10$41.81$42.34$41.48$41.60138,800—————
2020-09-09$41.57$42.36$41.51$41.91165,100—————
2020-09-08$40.65$41.93$40.01$41.54181,200—————
2020-09-04$41.80$41.90$39.96$40.4480,200—————
2020-09-03$41.65$41.86$41.33$41.60153,200—————
2020-09-02$41.31$41.65$41.17$41.6286,400—————
2020-09-01$41.22$41.55$40.97$41.4264,600—————
2020-08-31$41.47$41.63$40.94$41.40234,300—————
2020-08-28$41.50$41.55$40.83$41.3787,900—————
2020-08-27$40.71$41.55$40.56$41.2279,700—————
2020-08-26$41.96$41.96$40.03$40.3388,400—————
2020-08-25$42.20$42.20$41.25$41.8361,800—————
2020-08-24$41.59$41.89$40.96$41.8973,900—————
2020-08-21$41.25$41.45$40.46$41.4057,400—————
2020-08-20$40.66$41.62$40.66$41.3447,100—————
2020-08-19$41.59$41.59$40.69$40.9875,800—————
2020-08-18$41.62$41.62$40.80$41.1751,200—————
2020-08-17$41.50$41.84$41.10$41.84104,000—————
2020-08-14$41.43$41.72$40.93$41.31102,800—————
2020-08-13$42.42$42.72$41.63$41.6778,600—————
2020-08-12$42.24$42.24$41.69$41.99108,200—————
2020-08-11$42.47$42.60$41.39$41.7394,700—————
2020-08-10$41.11$42.03$41.11$41.8784,300—————
2020-08-07$39.44$40.93$39.44$40.8690,300—————
2020-08-06$40.61$40.61$39.29$39.6696,300—————
2020-08-05$39.85$40.87$39.24$40.56143,800—————
2020-08-04$37.20$39.80$37.20$39.32155,500—————
2020-08-03$38.32$38.32$37.45$37.92243,600—————
2020-07-31$36.56$38.25$36.56$38.23169,700—————
2020-07-30$36.56$38.22$36.51$38.09127,800—————
2020-07-29$36.50$37.34$36.50$37.31109,000—————
2020-07-28$35.55$36.97$35.55$36.51160,400—————
2020-07-27$35.06$35.78$34.59$35.7783,000—————
2020-07-24$35.83$36.10$35.19$35.22114,500—————
2020-07-23$36.02$36.49$35.29$35.94129,900—————
2020-07-22$34.75$36.37$34.75$36.33125,600—————
2020-07-21$34.76$35.50$34.76$34.9981,100—————
2020-07-20$35.16$35.24$34.19$34.4795,900—————
2020-07-17$34.98$35.47$34.72$35.2993,100—————
2020-07-16$35.21$35.55$34.21$34.9288,400—————
2020-07-15$35.48$35.91$35.22$35.32122,800—————
2020-07-14$33.77$34.72$33.62$34.52118,700—————
2020-07-13$34.10$34.43$33.52$33.5697,200—————
2020-07-10$33.51$34.15$33.46$33.8992,900—————
2020-07-09$34.07$34.07$32.86$33.44125,900—————
2020-07-08$34.19$34.51$33.38$34.08134,700—————
2020-07-07$34.90$34.90$34.18$34.39125,300—————
2020-07-06$36.52$36.56$35.28$35.36130,900—————
2020-07-02$36.79$36.87$35.53$35.66118,900—————
2020-07-01$35.40$36.32$35.40$36.02221,000—————
2020-06-30$34.42$35.69$34.20$35.35276,300—————
2020-06-29$34.09$34.74$33.36$34.36179,300—————
2020-06-26$33.33$33.94$32.58$33.36676,600—————
2020-06-25$33.26$33.87$32.37$33.33352,300—————
2020-06-24$34.05$34.12$32.58$33.42266,600—————
2020-06-23$35.04$35.16$34.14$34.68323,900—————
2020-06-22$34.61$34.83$33.49$34.74227,000—————
2020-06-19$35.97$35.97$34.29$34.841,206,700—————
2020-06-18$35.05$35.88$34.91$35.52211,300—————
2020-06-17$36.81$36.81$35.41$35.59173,200—————
2020-06-16$37.48$37.94$36.31$36.54189,000—————
2020-06-15$33.65$36.27$33.65$35.92335,600—————
2020-06-12$34.54$34.92$33.51$34.69203,600———$0.31—
2020-06-11$34.44$35.02$33.31$33.84209,000—————
2020-06-10$36.93$36.93$35.34$36.22151,500—————
2020-06-09$37.54$37.89$36.73$36.99225,400—————
2020-06-08$38.15$39.57$37.94$38.40234,000—————
2020-06-05$36.80$38.29$36.80$37.44225,300—————
2020-06-04$34.91$36.00$34.36$35.06195,600—————
2020-06-03$33.50$35.30$33.50$35.18284,400—————
2020-06-02$33.04$33.14$32.31$32.79147,400—————
2020-06-01$31.81$33.52$31.80$32.69258,200—————
2020-05-29$32.29$32.74$31.46$31.98203,400—————
2020-05-28$33.84$33.84$32.28$32.56216,000—————
2020-05-27$33.59$33.59$32.19$32.94197,800—————
2020-05-26$32.85$33.28$32.23$32.70262,100—————
2020-05-22$31.76$32.04$30.82$31.46112,900—————
2020-05-21$31.91$32.65$31.64$31.78154,800—————
2020-05-20$33.27$33.27$31.81$31.92247,100—————
2020-05-19$31.73$32.61$30.87$32.10253,800—————
2020-05-18$31.16$32.05$30.75$31.92401,200—————
2020-05-15$28.23$28.52$27.42$28.33534,400—————
2020-05-14$27.25$28.51$26.10$28.37252,000—————
2020-05-13$29.12$29.61$27.29$28.02326,100—————
2020-05-12$30.92$31.33$29.33$29.49218,300—————
2020-05-11$32.12$32.16$30.96$31.00233,100—————
2020-05-08$31.51$33.33$31.44$32.73222,500—————
2020-05-07$30.70$31.28$30.03$31.02321,300—————
2020-05-06$29.37$30.65$29.30$30.20193,800—————
2020-05-05$29.81$30.65$29.34$29.58262,500—————
2020-05-04$28.29$29.50$27.86$29.45228,700—————
2020-05-01$29.07$29.35$28.17$28.98257,300—————
2020-04-30$29.15$30.46$27.93$30.07318,700—————
2020-04-29$29.49$30.61$28.56$30.01300,200—————
2020-04-28$29.30$29.69$28.38$28.46174,700—————
2020-04-27$26.56$29.19$26.50$28.32181,500—————
2020-04-24$27.69$27.79$26.52$26.70267,700—————
2020-04-23$27.63$28.75$27.39$27.73205,000—————
2020-04-22$28.35$29.18$27.16$27.70257,000—————
2020-04-21$27.07$28.02$26.99$27.91173,800—————
2020-04-20$27.90$28.27$27.35$27.84280,700—————
2020-04-17$27.47$28.42$27.10$28.36200,600—————
2020-04-16$26.07$26.79$25.06$26.39586,100—————
2020-04-15$27.47$28.27$25.76$26.27275,200—————
2020-04-14$29.15$29.95$27.84$28.39187,500—————
2020-04-13$29.31$29.54$27.55$28.42220,100—————
2020-04-09$27.81$30.68$27.81$29.51248,700—————
2020-04-08$25.43$28.28$25.27$27.50449,000—————
2020-04-07$23.91$24.86$23.10$24.25263,200—————
2020-04-06$22.61$24.24$22.06$22.86246,500—————
2020-04-03$21.69$22.69$21.17$21.69375,600—————
2020-04-02$21.67$24.68$21.06$22.06400,500—————
2020-04-01$24.22$24.72$21.27$22.04589,500—————
2020-03-31$26.86$27.13$24.40$25.21390,000—————
2020-03-30$27.00$27.46$24.54$26.71754,900—————
2020-03-27$24.53$27.49$24.15$26.65375,800—————
2020-03-26$24.09$26.51$22.21$24.97483,300—————
2020-03-25$26.10$27.42$23.26$23.95554,500—————
2020-03-24$26.00$27.88$24.46$26.10468,100—————
2020-03-23$27.37$27.49$22.38$25.001,094,800—————
2020-03-20$36.79$37.37$26.05$27.00698,900—————
2020-03-19$33.50$39.58$32.31$37.30690,200—————
2020-03-18$32.62$34.52$29.28$33.71841,600—————
2020-03-17$32.57$36.50$31.39$35.29447,400—————
2020-03-16$35.00$35.63$32.16$32.28505,900—————
2020-03-13$35.10$39.06$33.04$39.06469,300———$0.31—
2020-03-12$38.98$38.98$32.15$33.67443,500—————
2020-03-11$44.93$45.09$40.66$41.36168,200—————
2020-03-10$44.10$45.99$41.82$45.85192,900—————
2020-03-09$46.00$46.18$43.21$43.22174,800—————
2020-03-06$47.77$48.60$46.50$48.42114,800—————
2020-03-05$48.47$49.22$47.94$48.77186,800—————
2020-03-04$47.76$49.24$47.76$49.22163,100—————
2020-03-03$47.79$49.20$47.52$48.10176,100—————
2020-03-02$44.63$47.74$44.52$47.74374,500—————
2020-02-28$45.56$46.04$43.82$44.50341,200—————
2020-02-27$48.34$48.65$46.37$46.45175,800—————
2020-02-26$48.49$49.26$48.19$48.94238,100—————
2020-02-25$50.43$51.09$48.28$48.60807,200—————
2020-02-24$49.82$50.48$49.73$50.42174,000—————
2020-02-21$50.57$51.61$50.23$50.23599,500—————
2020-02-20$50.52$50.94$50.23$50.54172,500—————
2020-02-19$49.79$51.14$49.38$50.53289,800—————
2020-02-18$52.87$52.87$49.39$49.91295,200—————
2020-02-14$51.37$52.44$51.37$52.00171,700—————
2020-02-13$50.41$51.39$50.28$51.21113,600—————
2020-02-12$50.54$50.70$49.93$50.34150,000—————
2020-02-11$49.92$51.19$49.88$50.42308,300—————
2020-02-10$49.31$50.05$49.31$49.91106,900—————
2020-02-07$49.20$49.77$49.04$49.08147,200—————
2020-02-06$48.78$49.29$48.77$49.06151,600—————
2020-02-05$48.76$49.10$48.43$48.72216,200—————
2020-02-04$48.69$49.35$48.54$48.70177,800—————
2020-02-03$48.94$49.28$48.55$48.62242,300—————
2020-01-31$48.57$48.90$47.92$48.80240,600—————
2020-01-30$47.81$48.64$47.55$48.46158,000—————
2020-01-29$48.18$48.18$47.46$47.72182,900—————
2020-01-28$48.96$49.08$48.11$48.20288,400—————
2020-01-27$48.01$49.40$48.01$48.94146,500—————
2020-01-24$49.32$49.38$48.08$48.34189,600—————
2020-01-23$48.60$49.50$48.55$49.32273,700—————
2020-01-22$48.66$48.77$48.22$48.57283,100—————
2020-01-21$47.29$48.60$47.17$48.58166,300—————
2020-01-17$47.04$47.35$46.74$47.22126,400—————
2020-01-16$46.71$47.02$46.33$46.86137,900—————
2020-01-15$45.94$47.17$45.90$46.63241,500—————
2020-01-14$46.09$46.14$45.67$45.94191,000—————
2020-01-13$45.72$46.25$45.69$46.16138,600—————
2020-01-10$45.37$46.26$45.37$45.87240,400—————
2020-01-09$45.31$45.73$44.83$45.35261,800—————
2020-01-08$45.15$45.65$44.46$45.45352,000—————
2020-01-07$46.25$46.25$44.97$45.43327,900—————
2020-01-06$45.00$47.12$44.94$46.50690,100—————
2020-01-03$43.80$45.34$43.67$45.304,545,000—————
2020-01-02$45.40$45.40$44.10$44.16469,000—————
2019-12-31$44.50$45.24$43.69$45.00987,100—————
2019-12-30$42.49$42.74$42.31$42.38172,200—————
2019-12-27$42.76$43.07$42.30$42.50103,600—————
2019-12-26$43.23$43.50$42.54$42.6589,700—————
2019-12-24$43.06$43.57$42.91$43.1538,100—————
2019-12-23$43.58$43.58$42.91$42.99108,600—————
2019-12-20$43.71$44.09$43.37$43.50305,900—————
2019-12-19$43.41$43.85$42.88$43.67183,700—————
2019-12-18$43.70$43.85$43.23$43.45196,600—————
2019-12-17$44.36$44.50$43.50$43.72226,100—————
2019-12-16$45.35$45.45$44.31$44.53146,100———$0.31—
2019-12-13$46.01$46.50$45.28$45.55138,700—————
2019-12-12$47.20$47.63$46.08$46.10151,600—————
2019-12-11$48.33$48.62$47.07$47.37110,400—————
2019-12-10$48.75$48.87$48.20$48.34137,000—————
2019-12-09$48.69$48.74$48.18$48.53123,200—————
2019-12-06$48.40$48.76$48.08$48.52163,200—————
2019-12-05$48.09$48.47$47.95$48.26102,000—————
2019-12-04$48.22$48.65$48.00$48.0792,000—————
2019-12-03$47.07$48.12$46.98$48.09113,500—————
2019-12-02$47.95$47.99$46.99$47.00120,400—————
2019-11-29$48.48$48.57$47.79$47.8582,800—————
2019-11-27$48.82$49.17$48.47$48.50146,600—————
2019-11-26$48.13$49.04$48.10$48.87138,800—————
2019-11-25$48.10$48.96$48.10$48.21126,600—————
2019-11-22$48.09$48.14$47.40$47.96107,600—————
2019-11-21$47.89$47.97$47.12$47.6684,000—————
2019-11-20$47.84$48.38$47.56$47.91125,300—————
2019-11-19$48.23$48.31$47.69$47.7890,700—————
2019-11-18$47.80$48.82$47.80$48.0984,100—————
2019-11-15$47.80$48.06$47.30$48.0188,200—————
2019-11-14$47.43$47.77$47.19$47.57199,000—————
2019-11-13$46.43$47.35$46.00$47.21141,200—————
2019-11-12$46.73$46.77$46.11$46.40136,800—————
2019-11-11$46.23$46.91$45.54$46.47136,500—————
2019-11-08$45.77$46.25$45.45$45.98200,600—————
2019-11-07$47.34$47.48$45.37$45.50281,500—————
2019-11-06$46.70$47.22$46.26$47.19141,300—————
2019-11-05$47.13$47.63$46.49$46.64205,100—————
2019-11-04$49.09$49.09$46.85$46.96221,400—————
2019-11-01$49.04$49.21$48.43$49.03112,900—————
2019-10-31$48.40$48.88$47.81$48.77132,800—————
2019-10-30$47.65$49.16$47.50$49.09162,100—————
2019-10-29$48.10$49.16$46.24$47.40190,000—————
2019-10-28$47.22$47.92$47.02$47.48164,400—————
2019-10-25$48.28$48.84$47.23$47.4063,000—————
2019-10-24$48.17$48.66$47.85$48.1974,400—————
2019-10-23$48.40$48.61$47.89$48.12102,500—————
2019-10-22$49.52$49.78$48.26$48.39103,300—————
2019-10-21$50.16$50.67$49.30$49.47152,900—————
2019-10-18$49.70$50.28$48.94$50.16188,000—————
2019-10-17$47.11$49.94$47.00$49.84246,100—————
2019-10-16$49.50$49.50$46.36$47.11349,800—————
2019-10-15$49.18$49.92$49.14$49.5593,300—————
2019-10-14$48.46$49.12$48.38$49.0367,000—————
2019-10-11$48.62$49.01$48.05$48.4483,800—————
2019-10-10$48.48$49.36$48.10$48.71122,000—————
2019-10-09$47.71$48.39$47.06$48.28135,600—————
2019-10-08$48.20$48.66$47.47$47.7193,000—————
2019-10-07$47.90$48.48$47.60$48.35208,100—————
2019-10-04$48.07$48.97$47.89$48.12171,700—————
2019-10-03$47.06$47.90$47.03$47.90280,300—————
2019-10-02$46.46$47.12$46.27$47.1191,700—————
2019-10-01$46.89$47.34$46.47$46.49118,400—————
2019-09-30$47.06$47.50$46.68$46.7690,900—————
2019-09-27$47.95$47.97$46.87$47.1061,200—————
2019-09-26$46.75$47.81$46.66$47.76130,400—————
2019-09-25$46.70$46.94$46.29$46.7680,800—————
2019-09-24$47.47$47.77$46.40$46.5496,700—————
2019-09-23$47.67$47.91$47.27$47.30105,500—————
2019-09-20$47.60$47.83$47.17$47.56207,400—————
2019-09-19$47.36$47.94$47.17$47.3871,400—————
2019-09-18$47.24$47.45$46.38$46.9783,200—————
2019-09-17$46.67$47.24$46.67$46.96106,200—————
2019-09-16$46.50$46.78$46.29$46.63162,200—————
2019-09-13$46.03$46.92$46.03$46.2081,300—————
2019-09-12$46.07$46.64$45.58$46.28103,500———$0.28—
2019-09-11$45.34$46.15$45.34$45.96136,400—————
2019-09-10$45.66$45.66$44.55$45.4783,000—————
2019-09-09$46.05$46.54$45.79$45.90112,200—————
2019-09-06$45.90$46.51$45.85$46.25108,200—————
2019-09-05$47.10$47.42$45.93$45.96130,400—————
2019-09-04$46.50$47.33$46.30$47.23233,200—————
2019-09-03$46.35$46.73$46.24$46.50126,000—————
2019-08-30$46.16$46.58$45.95$46.4065,400—————
2019-08-29$46.19$46.50$45.95$46.1559,200—————
2019-08-28$45.72$46.57$45.59$46.0285,900—————
2019-08-27$46.07$46.39$45.76$45.83127,900—————
2019-08-26$45.66$46.16$45.47$45.9067,000—————
2019-08-23$46.50$46.71$45.33$45.4773,900—————
2019-08-22$46.40$46.66$45.97$46.4973,800—————
2019-08-21$46.33$46.70$46.15$46.5368,400—————
2019-08-20$46.37$46.61$46.01$46.2476,400—————
2019-08-19$45.05$46.53$45.01$46.2786,600—————
2019-08-16$44.02$45.24$43.94$44.84174,200—————
2019-08-15$44.53$44.53$43.42$44.02180,400—————
2019-08-14$46.15$46.32$44.33$44.4798,600—————
2019-08-13$46.34$46.47$45.38$45.8775,900—————
2019-08-12$46.38$46.49$46.15$46.4268,600—————
2019-08-09$45.88$46.30$45.74$46.2367,700—————
2019-08-08$45.25$46.68$45.13$46.09118,900—————
2019-08-07$44.25$45.19$43.41$45.0087,600—————
2019-08-06$42.96$44.38$42.96$44.0580,700—————
2019-08-05$44.07$44.07$42.87$43.3050,900—————
2019-08-02$43.84$44.22$43.52$44.10101,000—————
2019-08-01$43.46$44.16$43.04$43.88105,800—————
2019-07-31$42.16$44.80$42.16$43.16118,200—————
2019-07-30$42.35$42.78$40.55$41.50141,400—————
2019-07-29$42.51$43.20$42.45$42.7464,000—————
2019-07-26$42.16$42.75$42.04$42.5165,500—————
2019-07-25$41.39$42.31$41.39$42.0660,600—————
2019-07-24$41.16$41.67$40.49$41.6281,400—————
2019-07-23$40.91$41.36$40.82$41.1967,300—————
2019-07-22$41.01$41.43$40.78$40.8953,000—————
2019-07-19$41.82$41.86$41.04$41.1058,300—————
2019-07-18$42.26$42.26$41.76$41.9766,700—————
2019-07-17$42.59$42.76$41.88$42.2346,500—————
2019-07-16$42.33$42.57$42.09$42.3783,100—————
2019-07-15$42.55$42.55$42.05$42.4857,500—————
2019-07-12$42.33$42.78$42.00$42.3259,200—————
2019-07-11$43.25$43.25$42.17$42.3551,100—————
2019-07-10$43.43$43.56$43.13$43.2070,600—————
2019-07-09$42.91$43.39$42.91$43.3066,400—————
2019-07-08$42.99$43.62$42.79$43.1167,500—————
2019-07-05$42.73$43.01$42.19$42.8853,300—————
2019-07-03$42.49$43.21$42.49$43.1147,400—————
2019-07-02$41.25$43.32$41.25$42.56163,600—————
2019-07-01$41.36$41.66$40.16$41.11113,300—————
2019-06-28$39.74$41.72$39.57$41.40795,300—————
2019-06-27$39.89$40.14$39.56$39.8087,900—————
2019-06-26$40.97$40.97$39.68$39.90144,300—————
2019-06-25$40.27$40.84$40.27$40.58111,800—————
2019-06-24$41.06$41.06$40.28$40.3871,500—————
2019-06-21$40.65$41.45$40.24$40.99124,700—————
2019-06-20$40.35$41.09$40.35$40.87103,500—————
2019-06-19$40.08$40.45$39.75$40.3365,600—————
2019-06-18$40.71$40.87$39.94$40.1443,100—————
2019-06-17$40.40$40.85$40.10$40.6169,100—————
2019-06-14$40.34$40.73$40.08$40.4454,400—————
2019-06-13$39.99$40.45$39.91$40.1851,800———$0.28—
2019-06-12$40.22$40.49$40.04$40.1249,800—————
2019-06-11$40.22$40.36$39.86$40.2487,000—————
2019-06-10$40.45$40.47$40.00$40.2046,600—————
2019-06-07$40.49$40.66$40.28$40.4433,900—————
2019-06-06$40.21$40.38$39.86$40.2236,200—————
2019-06-05$40.06$40.39$39.65$40.2668,000—————
2019-06-04$40.23$40.24$39.49$39.9159,000—————
2019-06-03$40.14$40.26$39.50$40.2367,200—————
2019-05-31$39.69$40.64$39.69$40.0894,000—————
2019-05-30$40.07$40.19$39.60$39.9949,100—————
2019-05-29$39.84$40.10$39.44$39.9590,500—————
2019-05-28$40.25$40.38$39.83$39.95118,600—————
2019-05-24$40.18$40.42$39.99$40.1256,900—————
2019-05-23$39.97$40.18$39.77$40.1052,300—————
2019-05-22$40.11$40.23$39.90$40.0748,200—————
2019-05-21$39.69$40.32$39.69$40.2070,600—————
2019-05-20$40.01$40.14$39.67$39.7637,200—————
2019-05-17$39.79$40.14$39.70$40.0053,200—————
2019-05-16$40.39$40.49$39.92$39.9346,800—————
2019-05-15$40.92$41.13$40.26$40.3650,000—————
2019-05-14$41.04$41.33$40.70$41.0376,200—————
2019-05-13$41.00$41.38$40.80$41.0778,800—————
2019-05-10$41.34$41.65$40.92$41.31101,100—————
2019-05-09$39.83$41.91$39.83$41.35150,300—————
2019-05-08$38.20$40.07$38.20$39.97166,100—————
2019-05-07$38.93$38.94$37.72$38.0644,700—————
2019-05-06$38.76$39.82$38.76$39.1167,000—————
2019-05-03$38.32$38.94$38.23$38.9394,300—————
2019-05-02$38.05$38.30$37.18$37.5257,000—————
2019-05-01$37.39$38.74$37.30$38.14113,300—————
2019-04-30$37.01$37.79$36.67$37.4970,300—————
2019-04-29$37.96$38.10$36.50$36.77133,100—————
2019-04-26$37.11$38.25$37.11$37.99106,400—————
2019-04-25$37.31$37.60$36.58$37.3072,000—————
2019-04-24$36.48$37.67$36.36$37.41114,700—————
2019-04-23$35.19$36.52$35.19$36.28189,400—————
2019-04-22$35.85$35.85$34.71$35.1283,300—————
2019-04-18$35.84$36.18$35.56$35.8565,100—————
2019-04-17$35.21$36.10$34.61$35.81149,500—————
2019-04-16$36.55$36.70$35.25$35.2791,400—————
2019-04-15$37.19$37.38$36.52$36.6545,100—————
2019-04-12$37.32$37.57$36.84$37.21102,900—————
2019-04-11$38.13$38.13$37.24$37.4975,800—————
2019-04-10$37.55$38.51$37.55$38.2288,100—————
2019-04-09$36.87$37.65$36.80$37.4874,900—————
2019-04-08$36.81$36.97$36.32$36.9052,100—————
2019-04-05$36.78$36.98$36.62$36.9047,800—————
2019-04-04$37.51$37.51$36.70$36.7847,000—————
2019-04-03$37.72$37.87$37.37$37.5952,800—————
2019-04-02$37.97$38.14$37.43$37.7257,800—————
2019-04-01$38.34$38.67$37.13$38.00186,300—————
2019-03-29$38.59$38.70$38.00$38.34132,900—————
2019-03-28$37.92$38.53$37.61$38.4968,400—————
2019-03-27$40.09$40.23$37.69$37.8990,300—————
2019-03-26$38.40$38.94$38.38$38.5579,600—————
2019-03-25$37.55$38.68$37.30$38.41310,900—————
2019-03-22$36.98$37.93$36.90$37.58160,800—————
2019-03-21$35.81$37.08$35.81$37.0285,700—————
2019-03-20$35.55$35.93$35.14$35.84102,900—————
2019-03-19$35.50$35.65$35.25$35.5861,500—————
2019-03-18$35.56$35.89$35.08$35.5241,300—————
2019-03-15$35.45$35.73$35.39$35.52129,300—————
2019-03-14$35.55$35.73$35.14$35.4244,900———$0.28—
2019-03-13$35.69$36.16$35.68$35.8774,300—————
2019-03-12$35.67$35.85$35.30$35.7236,500—————
2019-03-11$35.59$36.05$35.27$35.6678,900—————
2019-03-08$34.45$35.72$34.28$35.4890,200—————
2019-03-07$35.12$35.33$34.52$34.53139,400—————
2019-03-06$35.67$35.80$34.95$34.9864,100—————
2019-03-05$35.83$36.20$35.58$35.6970,600—————
2019-03-04$36.55$36.55$35.78$35.9462,500—————
2019-03-01$36.04$36.83$35.50$36.52183,300—————
2019-02-28$35.86$36.51$35.83$35.9472,300—————
2019-02-27$36.82$36.98$35.83$35.9282,900—————
2019-02-26$37.50$37.60$37.08$37.1253,800—————
2019-02-25$37.99$38.00$37.42$37.4651,000—————
2019-02-22$37.52$38.35$37.50$38.0778,200—————
2019-02-21$37.13$37.60$37.07$37.5088,100—————
2019-02-20$37.85$38.06$36.78$37.3699,400—————
2019-02-19$37.74$38.50$37.74$37.9183,200—————
2019-02-15$38.24$38.70$38.17$38.3776,600—————
2019-02-14$38.33$38.58$38.15$38.2350,100—————
2019-02-13$37.94$38.38$37.63$38.2859,800—————
2019-02-12$38.20$38.20$37.16$37.9573,200—————
2019-02-11$37.77$38.40$37.52$38.1663,400—————
2019-02-08$37.17$37.77$36.96$37.7664,200—————
2019-02-07$37.56$37.57$37.16$37.1796,000—————
2019-02-06$37.87$37.87$37.15$37.3239,000—————
2019-02-05$37.61$37.92$37.42$37.8886,800—————
2019-02-04$37.16$37.67$37.10$37.5668,500—————
2019-02-01$37.40$37.65$36.74$37.1696,800—————
2019-01-31$36.96$37.44$36.62$37.41106,400—————
2019-01-30$37.05$37.30$36.45$37.0348,900—————
2019-01-29$36.41$37.02$36.41$36.8935,500—————
2019-01-28$35.66$36.62$35.65$36.5555,700—————
2019-01-25$36.07$36.42$35.61$35.8084,100—————
2019-01-24$36.25$36.25$35.81$36.0341,800—————
2019-01-23$36.40$36.48$35.81$36.0348,000—————
2019-01-22$36.67$36.73$35.68$36.3388,900—————
2019-01-18$37.19$37.24$36.48$36.6663,100—————
2019-01-17$36.82$37.24$36.82$37.2281,000—————
2019-01-16$36.70$37.10$36.57$36.9658,300—————
2019-01-15$36.72$37.12$36.71$36.8047,600—————
2019-01-14$37.05$37.05$36.37$36.5269,800—————
2019-01-11$37.23$37.43$36.66$36.78112,300—————
2019-01-10$36.95$37.98$36.81$37.2374,300—————
2019-01-09$37.29$37.76$35.88$37.05136,700—————
2019-01-08$36.22$37.31$36.17$37.16164,800—————
2019-01-07$35.80$36.28$35.56$36.08134,600—————
2019-01-04$34.54$35.66$34.54$35.52165,500—————
2019-01-03$34.09$34.94$33.95$34.6894,500—————
2019-01-02$34.75$34.85$33.50$33.90142,400—————
2018-12-31$35.15$35.24$34.42$35.05118,800—————
2018-12-28$34.65$35.03$34.11$34.7489,500—————
2018-12-27$34.46$34.58$33.35$34.55170,100—————
2018-12-26$33.10$34.76$33.10$34.75128,600—————
2018-12-24$34.29$34.48$33.18$33.18103,800—————
2018-12-21$33.98$34.67$33.92$34.17354,200—————
2018-12-20$34.42$34.70$33.77$33.93132,900—————
2018-12-19$34.66$34.73$34.05$34.3685,300—————
2018-12-18$33.81$34.69$33.66$34.47213,600—————
2018-12-17$35.38$35.44$33.23$33.55366,300—————
2018-12-14$35.27$35.76$35.01$35.27111,900———$0.28—
2018-12-13$36.01$36.41$35.46$35.49126,800—————
2018-12-12$36.18$36.67$35.81$35.84142,600—————
2018-12-11$36.16$36.58$35.84$36.19182,100—————
2018-12-10$36.81$36.81$35.63$36.11106,300—————
2018-12-07$37.27$37.48$36.52$36.5779,300—————
2018-12-06$36.83$37.30$36.23$37.30125,700—————
2018-12-04$37.24$37.74$36.61$36.99160,600—————
2018-12-03$36.50$37.27$35.77$37.05106,800—————
2018-11-30$36.39$36.83$36.27$36.49120,700—————
2018-11-29$35.89$36.77$35.88$36.44102,900—————
2018-11-28$35.68$36.09$34.99$36.02149,700—————
2018-11-27$35.70$36.25$35.59$35.69121,000—————
2018-11-26$35.36$35.62$34.98$35.51126,900—————
2018-11-23$35.54$35.97$35.32$35.36128,400—————
2018-11-21$36.01$37.20$35.58$35.67197,600—————
2018-11-20$35.34$36.52$35.18$36.15291,600—————
2018-11-19$34.71$35.40$34.40$35.34112,200—————
2018-11-16$34.20$35.10$34.20$34.70232,400—————
2018-11-15$34.08$34.49$33.63$34.35225,500—————
2018-11-14$33.25$34.43$33.25$34.14509,800—————
2018-11-13$34.42$34.97$34.22$34.5349,600—————
2018-11-12$33.98$34.64$33.98$34.3960,900—————
2018-11-09$34.07$34.33$33.76$33.9968,300—————
2018-11-08$33.38$34.11$33.12$34.0699,000—————
2018-11-07$32.38$33.70$32.38$33.42110,100—————
2018-11-06$33.04$33.06$32.28$32.31113,400—————
2018-11-05$33.64$33.97$32.98$33.0488,500—————
2018-11-02$33.57$33.86$33.13$33.41106,700—————
2018-11-01$35.64$35.68$33.53$33.63165,500—————
2018-10-31$36.33$36.33$34.94$35.64164,900—————
2018-10-30$35.06$38.17$34.85$36.06248,900—————
2018-10-29$34.61$35.38$34.61$35.0381,600—————
2018-10-26$35.13$35.13$34.03$34.5469,400—————
2018-10-25$34.36$35.04$34.09$35.0489,500—————
2018-10-24$34.32$34.50$34.16$34.29107,600—————
2018-10-23$34.00$34.48$33.35$34.2673,600—————
2018-10-22$34.26$34.84$33.98$34.1074,000—————
2018-10-19$34.35$34.90$34.07$34.2662,800—————
2018-10-18$34.89$35.11$34.22$34.3760,300—————
2018-10-17$35.25$35.33$34.78$34.9081,800—————
2018-10-16$34.20$35.45$34.04$35.26132,800—————
2018-10-15$33.80$34.35$33.39$34.21124,600—————
2018-10-12$34.01$34.01$32.89$33.3896,200—————
2018-10-11$34.50$34.50$33.63$33.71136,000—————
2018-10-10$33.67$34.62$33.65$34.23129,600—————
2018-10-09$33.28$33.87$33.18$33.6960,500—————
2018-10-08$32.55$33.44$32.55$33.3557,300—————
2018-10-05$32.58$32.69$32.25$32.5137,500—————
2018-10-04$33.74$33.74$32.51$32.5461,600—————
2018-10-03$34.30$34.38$33.82$33.9090,300—————
2018-10-02$34.10$34.39$33.97$34.23111,100—————
2018-10-01$33.25$34.25$33.22$34.20174,800—————
2018-09-28$32.70$33.22$32.70$33.2070,800—————
2018-09-27$32.39$32.91$32.38$32.7362,200—————
2018-09-26$32.77$32.89$32.24$32.3362,000—————
2018-09-25$32.03$32.70$32.03$32.69114,900—————
2018-09-24$32.67$32.79$31.64$31.9957,800—————
2018-09-21$32.17$32.87$31.82$32.67258,900—————
2018-09-20$31.95$32.29$31.65$32.2654,100—————
2018-09-19$33.00$33.14$31.73$31.8260,100—————
2018-09-18$33.53$33.53$32.90$33.08102,900—————
2018-09-17$32.49$33.69$31.98$33.56118,700—————
2018-09-14$31.73$32.20$31.50$32.1895,900—————
2018-09-13$32.00$32.04$31.71$31.9236,800———$0.25—
2018-09-12$31.58$32.12$31.40$32.1073,100—————
2018-09-11$31.58$31.72$31.45$31.5481,300—————
2018-09-10$31.97$32.06$31.61$31.7043,600—————
2018-09-07$31.66$31.99$31.50$31.8863,300—————
2018-09-06$31.64$31.92$31.60$31.7750,000—————
2018-09-05$31.54$31.92$31.50$31.6534,800—————
2018-09-04$32.30$32.32$31.56$31.7052,300—————
2018-08-31$32.14$32.34$31.91$32.3062,700—————
2018-08-30$32.55$32.55$31.85$32.1869,800—————
2018-08-29$32.34$32.90$32.26$32.5260,300—————
2018-08-28$32.38$32.52$31.69$32.35147,100—————
2018-08-27$33.22$33.32$32.33$32.4655,500—————
2018-08-24$33.37$33.64$33.05$33.1754,600—————
2018-08-23$32.99$33.50$32.99$33.3448,000—————
2018-08-22$32.73$33.04$32.63$33.0272,900—————
2018-08-21$32.59$32.89$32.31$32.7571,300—————
2018-08-20$32.58$32.79$32.52$32.5736,800—————
2018-08-17$32.47$32.68$32.39$32.5675,300—————
2018-08-16$32.03$32.61$32.03$32.4666,200—————
2018-08-15$32.12$32.26$32.00$32.1041,900—————
2018-08-14$32.10$32.46$32.04$32.2554,300—————
2018-08-13$31.92$32.20$31.67$32.0564,500—————
2018-08-10$32.80$33.03$31.78$31.8057,700—————
2018-08-09$31.78$32.93$31.78$32.90130,700—————
2018-08-08$31.61$31.92$31.41$31.8081,200—————
2018-08-07$31.41$31.65$30.90$31.62119,000—————
2018-08-06$31.35$31.54$31.00$31.40166,100—————
2018-08-03$30.83$31.66$30.80$31.4089,200—————
2018-08-02$30.46$30.86$30.36$30.81125,700—————
2018-08-01$30.35$31.22$30.04$30.44135,300—————
2018-07-31$27.76$30.10$27.76$29.94189,600—————
2018-07-30$27.67$27.87$27.48$27.7439,700—————
2018-07-27$28.31$28.35$27.59$27.6648,100—————
2018-07-26$28.19$28.46$28.10$28.2936,800—————
2018-07-25$28.17$28.47$28.15$28.1936,500—————
2018-07-24$28.30$28.30$28.00$28.1181,400—————
2018-07-23$28.34$28.41$27.93$28.2441,200—————
2018-07-20$28.42$28.55$28.20$28.4359,800—————
2018-07-19$27.66$28.43$27.66$28.4181,200—————
2018-07-18$27.93$27.95$27.61$27.7045,400—————
2018-07-17$28.29$28.47$27.79$27.9172,900—————
2018-07-16$28.13$28.22$27.85$28.1887,200—————
2018-07-13$28.28$28.38$28.09$28.0939,900—————
2018-07-12$28.22$28.46$28.19$28.2937,200—————
2018-07-11$28.59$28.79$28.17$28.2157,100—————
2018-07-10$28.77$28.98$28.60$28.67104,000—————
2018-07-09$28.83$28.84$28.53$28.7357,500—————
2018-07-06$28.75$28.85$28.63$28.8374,500—————
2018-07-05$28.45$28.62$28.23$28.5966,500—————
2018-07-03$28.25$28.72$28.25$28.4043,800—————
2018-07-02$28.41$28.62$27.73$28.33111,800—————
2018-06-29$28.39$28.66$28.19$28.4577,900—————
2018-06-28$28.33$28.78$28.33$28.4586,200—————
2018-06-27$28.25$28.65$28.05$28.37144,400—————
2018-06-26$27.92$28.30$27.81$28.1891,700—————
2018-06-25$27.62$27.90$27.56$27.8793,100—————
2018-06-22$27.13$27.65$27.10$27.56179,100—————
2018-06-21$27.31$27.31$26.98$27.1649,700—————
2018-06-20$26.90$27.60$26.90$27.22126,200—————
2018-06-19$26.97$27.22$26.77$26.8060,800—————
2018-06-18$27.00$27.27$26.86$27.0332,300—————
2018-06-15$27.14$27.42$26.92$27.0099,700—————
2018-06-14$26.87$27.24$26.80$27.1357,800———$0.25—
2018-06-13$27.89$27.97$26.83$26.9663,500—————
2018-06-12$27.76$28.10$27.54$27.7868,400—————
2018-06-11$27.93$28.06$27.56$27.7170,900—————
2018-06-08$27.64$27.98$27.59$27.7795,900—————
2018-06-07$27.42$27.89$27.37$27.6557,400—————
2018-06-06$27.80$28.06$27.38$27.4966,700—————
2018-06-05$28.64$28.64$27.68$27.8473,800—————
2018-06-04$27.83$28.19$27.83$28.0966,500—————
2018-06-01$27.87$28.07$27.78$27.8358,300—————
2018-05-31$28.12$28.23$27.61$27.7299,800—————
2018-05-30$27.94$28.43$27.67$28.1161,500—————
2018-05-29$27.72$27.95$27.50$27.9259,800—————
2018-05-25$27.53$27.95$27.39$27.8441,800—————
2018-05-24$28.01$28.04$27.41$27.4933,000—————
2018-05-23$27.15$28.08$27.15$28.0455,200—————
2018-05-22$27.42$27.45$27.14$27.1795,200—————
2018-05-21$27.18$27.62$27.09$27.4242,100—————
2018-05-18$27.12$27.38$27.10$27.1790,200—————
2018-05-17$26.77$27.03$26.60$27.0142,900—————
2018-05-16$26.90$27.06$26.66$26.7750,900—————
2018-05-15$27.17$27.20$26.67$26.7962,300—————
2018-05-14$27.63$27.89$27.23$27.2741,300—————
2018-05-11$28.19$28.39$27.57$27.5865,200—————
2018-05-10$28.53$28.55$28.14$28.1947,200—————
2018-05-09$28.15$28.55$28.01$28.4753,700—————
2018-05-08$28.13$28.40$28.04$28.1881,500—————
2018-05-07$27.72$28.34$27.62$28.2667,800—————
2018-05-04$26.96$27.73$26.96$27.5765,300—————
2018-05-03$27.05$27.26$26.94$26.9986,500—————
2018-05-02$26.22$27.20$26.21$27.0564,700—————
2018-05-01$26.51$26.63$25.40$26.24101,200—————
2018-04-30$26.82$27.13$26.73$26.7968,100—————
2018-04-27$26.46$26.99$26.40$26.8745,600—————
2018-04-26$25.64$26.50$25.64$26.4356,300—————
2018-04-25$25.52$25.67$25.20$25.5766,500—————
2018-04-24$25.66$25.97$25.47$25.6375,000—————
2018-04-23$25.90$26.01$25.56$25.6551,500—————
2018-04-20$26.03$26.15$25.83$25.9051,400—————
2018-04-19$26.47$26.55$26.04$26.1051,200—————
2018-04-18$26.88$27.05$26.46$26.5459,800—————
2018-04-17$26.52$26.99$26.38$26.8756,500—————
2018-04-16$26.19$26.66$26.16$26.4588,500—————
2018-04-13$26.07$26.35$25.91$26.0971,700—————
2018-04-12$26.25$26.29$25.90$25.99129,100—————
2018-04-11$25.69$26.26$25.69$26.1495,200—————
2018-04-10$25.60$25.95$25.38$25.6976,600—————
2018-04-09$25.57$25.75$25.38$25.5072,300—————
2018-04-06$25.42$25.78$25.29$25.6384,600—————
2018-04-05$25.60$25.64$25.29$25.5366,500—————
2018-04-04$25.38$25.62$25.15$25.50101,300—————
2018-04-03$25.22$25.69$24.79$25.59113,100—————
2018-04-02$24.84$25.38$24.64$25.17106,300—————
2018-03-29$24.74$25.14$24.71$24.8473,600—————
2018-03-28$24.16$24.88$24.09$24.6679,100—————
2018-03-27$24.11$24.39$23.75$24.0996,200—————
2018-03-26$24.16$24.29$23.88$24.0659,600—————
2018-03-23$24.46$24.46$23.84$23.88116,200—————
2018-03-22$25.05$25.48$24.33$24.4065,500—————
2018-03-21$25.31$25.55$24.98$25.2885,600—————
2018-03-20$25.02$25.33$24.91$25.3168,500—————
2018-03-19$24.94$25.09$24.59$25.0156,300———$0.25—
2018-03-16$25.10$25.38$24.98$25.20160,500—————
2018-03-15$25.75$25.75$25.08$25.1362,700—————
2018-03-14$25.42$25.72$25.33$25.7057,500—————
2018-03-13$25.34$25.43$25.10$25.4047,200—————
2018-03-12$25.29$25.62$25.02$25.2944,500—————
2018-03-09$24.78$25.33$24.41$25.2958,600—————
2018-03-08$24.99$25.00$24.52$24.6842,200—————
2018-03-07$24.52$24.98$24.46$24.9645,200—————
2018-03-06$24.44$24.70$24.26$24.6152,400—————
2018-03-05$24.41$24.65$24.33$24.4267,100—————
2018-03-02$24.31$24.49$23.97$24.4562,500—————
2018-03-01$24.02$24.67$23.89$24.4286,900—————
2018-02-28$24.26$24.48$24.00$24.11115,600—————
2018-02-27$24.24$24.40$24.03$24.12101,800—————
2018-02-26$24.59$24.73$24.20$24.2862,400—————
2018-02-23$23.89$24.42$23.58$24.4058,400—————
2018-02-22$23.56$23.94$23.50$23.7355,600—————
2018-02-21$23.67$24.00$23.38$23.4175,400—————
2018-02-20$23.73$24.25$23.62$23.6272,100—————
2018-02-16$23.51$24.01$23.51$23.8365,600—————
2018-02-15$23.40$23.70$23.24$23.57102,100—————
2018-02-14$24.05$24.05$23.03$23.40155,200—————
2018-02-13$24.40$24.84$24.28$24.34155,200—————
2018-02-12$24.70$24.70$23.21$24.46121,200—————
2018-02-09$23.75$24.73$23.51$24.62106,300—————
2018-02-08$24.30$24.66$23.55$23.6085,600—————
2018-02-07$24.45$24.85$24.25$24.29103,500—————
2018-02-06$24.17$24.70$23.70$24.50122,100—————
2018-02-05$25.83$25.95$24.61$24.61118,800—————
2018-02-02$25.80$26.19$25.35$25.9070,700—————
2018-02-01$26.44$26.44$25.87$26.0163,500—————
2018-01-31$26.51$26.60$26.17$26.5170,300—————
2018-01-30$26.28$26.89$26.10$26.5175,900—————
2018-01-29$26.60$26.60$26.32$26.4053,600—————
2018-01-26$27.07$27.07$26.55$26.7742,600—————
2018-01-25$27.31$27.34$26.90$27.0568,900—————
2018-01-24$28.20$28.29$27.28$27.3254,900—————
2018-01-23$27.48$28.06$27.43$27.9551,100—————
2018-01-22$27.14$27.59$27.03$27.5263,100—————
2018-01-19$26.39$27.01$26.31$26.9679,100—————
2018-01-18$26.93$26.96$26.44$26.4569,900—————
2018-01-17$26.89$27.17$26.65$26.9283,700—————
2018-01-16$27.08$27.46$26.80$26.8253,600—————
2018-01-12$27.38$27.72$26.83$26.8663,300—————
2018-01-11$27.57$28.07$27.53$27.6355,900—————
2018-01-10$27.55$27.55$27.16$27.3975,200—————
2018-01-09$27.66$27.82$27.55$27.7371,900—————
2018-01-08$27.57$27.78$27.22$27.7264,200—————
2018-01-05$27.00$27.58$26.77$27.5494,200—————
2018-01-04$27.52$27.58$27.01$27.0365,200—————
2018-01-03$27.82$28.00$27.46$27.5345,400—————
2018-01-02$28.04$28.23$27.45$27.87110,100—————
2017-12-29$28.59$28.59$27.94$27.9476,600—————
2017-12-28$28.34$28.64$28.34$28.4756,400—————
2017-12-27$28.53$28.69$28.26$28.4349,000—————
2017-12-26$28.20$28.65$28.00$28.3970,900—————
2017-12-22$28.11$28.38$27.91$28.2771,400—————
2017-12-21$27.99$28.39$27.93$28.2382,500—————
2017-12-20$27.57$27.91$27.48$27.75114,800—————
2017-12-19$28.96$29.12$27.36$27.4979,700—————
2017-12-18$26.65$29.40$26.65$29.04207,700—————
2017-12-15$26.63$26.95$26.43$26.62846,300—————
2017-12-14$27.26$27.33$26.44$26.63205,300———$0.25—
2017-12-13$27.64$27.90$27.26$27.49149,100—————
2017-12-12$27.67$27.75$27.45$27.59115,400—————
2017-12-11$27.79$28.02$27.40$27.54141,700—————
2017-12-08$27.81$28.08$27.74$27.7936,700—————
2017-12-07$28.46$28.46$27.65$27.8052,100—————
2017-12-06$27.65$27.97$27.45$27.8551,800—————
2017-12-05$27.85$28.11$27.62$27.6666,600—————
2017-12-04$28.53$28.69$27.90$28.05101,100—————
2017-12-01$28.22$28.49$27.71$28.37115,600—————
2017-11-30$28.92$28.94$27.86$28.14289,300—————
2017-11-29$28.92$29.12$28.66$28.7967,500—————
2017-11-28$28.88$28.99$28.62$28.9075,200—————
2017-11-27$28.83$29.28$28.76$28.7779,200—————
2017-11-24$28.75$29.10$28.75$28.9723,200—————
2017-11-22$28.77$28.99$28.72$28.7545,600—————
2017-11-21$28.46$29.15$28.26$28.7988,500—————
2017-11-20$28.35$28.43$27.99$28.2277,100—————
2017-11-17$28.44$28.57$28.23$28.3259,300—————
2017-11-16$28.80$29.06$28.52$28.5782,300—————
2017-11-15$29.11$29.21$28.72$28.79156,500—————
2017-11-14$27.24$29.21$27.24$29.17241,600—————
2017-11-13$27.20$27.47$27.01$27.3397,900—————
2017-11-10$27.03$27.45$26.99$27.1398,700—————
2017-11-09$27.15$27.44$26.79$27.16112,200—————
2017-11-08$26.76$27.42$26.76$27.2997,300—————
2017-11-07$27.61$27.86$26.85$26.8697,400—————
2017-11-06$26.70$27.82$26.70$27.59122,400—————
2017-11-03$26.77$26.84$26.34$26.7160,000—————
2017-11-02$25.24$26.88$25.24$26.74134,200—————
2017-11-01$23.82$25.16$23.82$25.07119,600—————
2017-10-31$23.56$23.87$23.16$23.75101,500—————
2017-10-30$23.87$23.87$23.25$23.2859,600—————
2017-10-27$23.60$23.95$23.50$23.8242,100—————
2017-10-26$23.80$24.00$23.59$23.6057,500—————
2017-10-25$23.40$23.62$23.29$23.4268,600—————
2017-10-24$23.40$23.74$23.39$23.4747,700—————
2017-10-23$23.83$23.83$23.47$23.5044,700—————
2017-10-20$24.29$24.29$23.81$23.8344,500—————
2017-10-19$24.61$24.73$24.15$24.1849,900—————
2017-10-18$24.52$24.75$24.40$24.6977,100—————
2017-10-17$24.45$24.67$24.38$24.5679,200—————
2017-10-16$24.46$24.60$24.15$24.4548,200—————
2017-10-13$24.28$24.50$24.09$24.4560,600—————
2017-10-12$23.75$24.16$23.69$23.9461,600—————
2017-10-11$23.45$23.93$23.42$23.8068,900—————
2017-10-10$23.60$23.73$23.32$23.4844,000—————
2017-10-09$23.43$23.65$23.37$23.5135,600—————
2017-10-06$23.21$23.37$23.03$23.3357,500—————
2017-10-05$23.30$23.64$23.23$23.4359,300—————
2017-10-04$23.54$23.54$23.22$23.3869,500—————
2017-10-03$23.39$23.54$23.28$23.4961,200—————
2017-10-02$23.83$23.89$23.36$23.4984,200—————
2017-09-29$23.73$23.92$23.64$23.7362,900—————
2017-09-28$23.49$23.74$23.24$23.7253,500—————
2017-09-27$23.50$23.65$23.18$23.5576,700—————
2017-09-26$23.47$23.61$23.29$23.4772,800—————
2017-09-25$23.34$23.68$23.34$23.4747,500—————
2017-09-22$23.66$23.85$23.31$23.3648,600—————
2017-09-21$23.75$24.22$23.60$23.6375,400—————
2017-09-20$23.83$24.05$23.78$23.7950,100—————
2017-09-19$23.60$23.87$23.48$23.7645,900—————
2017-09-18$23.41$23.70$23.41$23.5246,900—————
2017-09-15$23.62$23.62$23.22$23.43222,000—————
2017-09-14$23.44$23.56$23.25$23.5530,700———$0.22—
2017-09-13$23.62$23.85$23.51$23.6750,400—————
2017-09-12$24.26$24.36$23.55$23.5958,100—————
2017-09-11$23.78$24.42$23.78$24.3457,700—————
2017-09-08$23.56$23.95$23.41$23.6980,300—————
2017-09-07$23.38$23.61$23.31$23.5646,000—————
2017-09-06$23.45$23.83$23.39$23.4050,900—————
2017-09-05$23.34$23.68$23.34$23.4461,800—————
2017-09-01$23.27$23.39$23.26$23.3140,200—————
2017-08-31$23.21$23.57$23.21$23.3055,600—————
2017-08-30$23.05$23.33$23.00$23.2057,700—————
2017-08-29$23.21$23.40$23.03$23.0651,100—————
2017-08-28$23.30$23.47$23.14$23.1774,700—————
2017-08-25$23.53$23.56$23.25$23.3341,100—————
2017-08-24$23.52$23.64$23.40$23.5476,700—————
2017-08-23$23.03$23.76$23.03$23.5162,300—————
2017-08-22$23.49$23.60$23.05$23.1184,500—————
2017-08-21$23.28$23.71$23.27$23.5364,700—————
2017-08-18$23.59$23.59$22.84$23.29112,700—————
2017-08-17$23.90$24.12$23.71$23.7553,600—————
2017-08-16$23.77$24.17$23.77$23.9855,600—————
2017-08-15$23.88$23.98$23.56$23.8064,100—————
2017-08-14$23.35$24.03$23.29$23.9766,600—————
2017-08-11$23.65$23.73$23.13$23.2092,800—————
2017-08-10$23.80$23.92$23.50$23.6485,900—————
2017-08-09$24.03$24.06$23.71$23.7982,000—————
2017-08-08$23.80$24.18$23.79$24.0483,800—————
2017-08-07$24.16$24.16$23.79$23.81110,600—————
2017-08-04$24.41$24.70$24.15$24.1956,500—————
2017-08-03$23.79$24.50$23.79$24.42179,200—————
2017-08-02$24.53$24.54$23.79$23.87119,800—————
2017-08-01$25.15$25.24$23.97$24.64121,100—————
2017-07-31$25.77$25.78$24.89$25.0954,500—————
2017-07-28$25.40$26.01$25.33$25.7889,900—————
2017-07-27$25.35$25.66$25.17$25.4091,900—————
2017-07-26$24.92$25.49$24.86$25.3738,700—————
2017-07-25$25.10$25.13$24.91$24.9228,100—————
2017-07-24$25.35$25.35$24.93$25.0926,600—————
2017-07-21$25.61$25.61$25.14$25.2941,000—————
2017-07-20$25.61$25.61$25.14$25.2224,800—————
2017-07-19$25.20$25.58$25.20$25.4631,300—————
2017-07-18$25.11$25.29$24.97$25.1840,900—————
2017-07-17$24.75$25.38$24.67$25.2056,800—————
2017-07-14$24.59$24.90$24.59$24.7642,700—————
2017-07-13$24.89$24.96$24.51$24.5542,900—————
2017-07-12$24.71$25.24$24.71$24.9049,700—————
2017-07-11$24.36$24.91$24.04$24.6374,000—————
2017-07-10$24.80$24.90$24.13$24.3096,900—————
2017-07-07$24.69$24.86$24.46$24.8143,300—————
2017-07-06$25.47$25.47$24.51$24.6846,500—————
2017-07-05$25.40$25.55$25.06$25.4883,800—————
2017-07-03$25.00$25.51$24.59$25.3946,600—————
2017-06-30$25.05$25.36$24.86$24.8943,700—————
2017-06-29$24.93$24.97$24.39$24.9671,900—————
2017-06-28$24.97$25.35$24.89$24.9935,900—————
2017-06-27$25.27$25.33$24.53$24.9269,100—————
2017-06-26$25.66$25.82$25.23$25.3453,500—————
2017-06-23$25.17$25.70$25.15$25.57178,900—————
2017-06-22$25.39$25.47$25.15$25.1744,300—————
2017-06-21$25.42$25.63$25.22$25.3749,500—————
2017-06-20$25.65$25.94$25.43$25.5257,600—————
2017-06-19$25.56$25.92$25.47$25.6461,500—————
2017-06-16$25.52$25.70$25.39$25.4891,600—————
2017-06-15$25.46$26.02$25.46$25.8154,300—————
2017-06-14$25.55$25.74$25.30$25.6167,400—————
2017-06-13$25.39$25.43$25.18$25.4049,500———$0.22—
2017-06-12$25.79$25.92$25.47$25.5983,900—————
2017-06-09$25.80$26.10$25.60$25.7166,200—————
2017-06-08$25.54$25.89$25.25$25.7780,700—————
2017-06-07$25.20$25.62$25.20$25.4672,300—————
2017-06-06$25.53$25.53$25.20$25.2039,000—————
2017-06-05$25.24$25.50$24.98$25.4866,000—————
2017-06-02$24.85$25.63$24.74$25.3365,800—————
2017-06-01$24.14$24.81$24.10$24.7776,100—————
2017-05-31$24.37$24.61$24.04$24.16175,500—————
2017-05-30$24.70$24.73$24.29$24.3356,400—————
2017-05-26$24.38$24.72$24.18$24.6863,500—————
2017-05-25$24.76$24.87$24.14$24.4075,400—————
2017-05-24$24.88$25.04$24.63$24.7759,600—————
2017-05-23$25.08$25.15$24.80$24.8599,500—————
2017-05-22$25.02$25.12$24.80$25.0361,700—————
2017-05-19$25.13$25.25$24.98$25.0669,100—————
2017-05-18$25.25$25.59$24.94$25.1960,400—————
2017-05-17$25.48$25.57$25.04$25.35111,600—————
2017-05-16$25.67$25.82$25.38$25.55157,800—————
2017-05-15$25.28$25.76$25.23$25.69118,100—————
2017-05-12$25.00$25.28$24.86$25.1690,300—————
2017-05-11$24.77$25.08$24.73$24.9773,900—————
2017-05-10$24.56$24.99$24.47$24.8874,300—————
2017-05-09$24.44$24.78$24.23$24.5768,600—————
2017-05-08$24.88$24.90$24.46$24.5051,000—————
2017-05-05$24.84$24.97$24.53$24.7552,200—————
2017-05-04$24.95$25.15$24.56$24.79110,100—————
2017-05-03$24.42$25.15$24.31$25.01123,000—————
2017-05-02$24.76$24.98$24.21$24.3591,200—————
2017-05-01$24.02$24.84$23.81$24.75109,400—————
2017-04-28$24.11$24.14$23.72$24.0174,400—————
2017-04-27$24.17$24.35$24.04$24.1462,800—————
2017-04-26$24.49$24.59$24.10$24.14124,800—————
2017-04-25$24.47$24.72$24.33$24.4497,000—————
2017-04-24$24.93$24.95$24.20$24.4873,500—————
2017-04-21$24.78$24.93$24.67$24.7866,000—————
2017-04-20$24.96$24.96$24.58$24.8168,900—————
2017-04-19$25.21$25.51$24.73$24.91122,600—————
2017-04-18$24.93$25.49$24.61$25.33151,300—————
2017-04-17$25.03$25.20$24.94$25.0144,600—————
2017-04-13$24.93$24.99$24.58$24.9186,100—————
2017-04-12$25.13$25.18$24.78$24.9758,700—————
2017-04-11$25.00$25.38$25.00$25.1772,500—————
2017-04-10$24.94$25.20$24.79$24.9080,600—————
2017-04-07$24.85$25.20$24.80$24.84103,400—————
2017-04-06$24.22$24.86$24.20$24.8091,700—————
2017-04-05$24.22$24.56$23.99$24.3088,800—————
2017-04-04$24.05$24.36$24.05$24.1669,000—————
2017-04-03$24.18$24.33$23.76$24.0473,400—————
2017-03-31$24.10$24.26$23.79$24.1682,000—————
2017-03-30$23.46$24.12$23.46$24.01129,100—————
2017-03-29$23.32$23.57$23.23$23.5461,400—————
2017-03-28$23.21$23.40$23.01$23.3636,100—————
2017-03-27$23.60$23.69$23.09$23.2450,300—————
2017-03-24$23.57$23.85$23.32$23.5446,700—————
2017-03-23$22.95$23.83$22.91$23.6196,700—————
2017-03-22$23.34$23.50$22.94$22.9950,900—————
2017-03-21$23.42$23.63$23.31$23.3373,600—————
2017-03-20$23.43$23.48$23.28$23.3952,300—————
2017-03-17$22.58$23.48$22.58$23.41122,100—————
2017-03-16$22.61$22.94$22.54$22.57102,900———$0.22—
2017-03-15$22.49$22.90$22.38$22.82109,200—————
2017-03-14$23.76$23.76$22.28$22.55140,300—————
2017-03-13$23.28$23.46$23.06$23.1855,900—————
2017-03-10$23.24$23.52$23.05$23.2382,900—————
2017-03-09$23.35$23.72$22.81$23.17107,700—————
2017-03-08$23.92$24.01$23.48$23.4985,200—————
2017-03-07$24.13$24.26$23.98$24.0267,800—————
2017-03-06$24.27$24.43$24.01$24.1556,800—————
2017-03-03$24.15$24.40$23.86$24.3771,000—————
2017-03-02$24.15$24.26$24.08$24.1658,600—————
2017-03-01$23.79$24.36$23.70$24.2198,500—————
2017-02-28$23.85$23.95$23.65$23.85116,000—————
2017-02-27$23.99$24.29$23.89$23.9558,500—————
2017-02-24$23.59$24.01$23.50$23.9253,800—————
2017-02-23$23.38$23.70$23.23$23.6188,100—————
2017-02-22$23.28$23.44$23.13$23.3267,300—————
2017-02-21$23.39$23.52$23.10$23.4461,900—————
2017-02-17$23.56$23.59$23.11$23.4765,600—————
2017-02-16$23.41$23.85$23.32$23.5097,600—————
2017-02-15$23.30$23.61$23.10$23.5870,300—————
2017-02-14$23.01$23.62$22.91$23.46114,200—————
2017-02-13$23.48$23.86$23.10$23.24126,100—————
2017-02-10$23.49$23.84$23.25$23.6372,200—————
2017-02-09$23.34$23.57$23.18$23.4948,400—————
2017-02-08$23.47$23.52$23.11$23.3279,600—————
2017-02-07$23.35$23.53$23.32$23.3961,400—————
2017-02-06$23.40$23.54$23.27$23.3361,800—————
2017-02-03$23.43$23.53$23.27$23.4059,700—————
2017-02-02$23.26$23.47$22.96$23.2752,500—————
2017-02-01$23.06$23.52$22.60$23.1173,100—————
2017-01-31$22.97$23.54$22.97$23.11103,100—————
2017-01-30$23.37$23.37$22.95$23.1698,800—————
2017-01-27$23.48$23.48$23.06$23.2761,700—————
2017-01-26$23.45$23.60$23.36$23.4283,500—————
2017-01-25$23.48$23.73$23.31$23.4967,200—————
2017-01-24$23.45$23.66$23.21$23.4392,900—————
2017-01-23$23.14$23.56$23.06$23.4857,300—————
2017-01-20$22.93$23.25$22.86$23.1872,700—————
2017-01-19$23.08$23.17$22.86$23.0288,000—————
2017-01-18$23.41$23.63$23.13$23.2089,100—————
2017-01-17$23.02$23.42$23.02$23.4097,800—————
2017-01-13$22.75$23.10$22.75$22.8853,200—————
2017-01-12$22.98$23.03$22.58$22.9180,700—————
2017-01-11$23.02$23.10$22.77$22.90106,100—————
2017-01-10$22.70$23.10$22.50$23.08107,700—————
2017-01-09$23.00$23.00$22.67$22.7381,200—————
2017-01-06$22.71$23.00$22.71$22.8993,800—————
2017-01-05$22.86$23.09$22.55$22.93213,500—————
2017-01-04$22.60$22.98$22.45$22.83190,400—————
2017-01-03$22.45$22.55$22.12$22.41189,300—————
2016-12-30$21.90$22.38$21.82$22.34105,400—————
2016-12-29$21.70$22.00$21.70$21.94149,300—————
2016-12-28$21.65$21.82$21.38$21.70123,400—————
2016-12-27$21.54$21.94$21.53$21.59128,600—————
2016-12-23$21.49$21.74$21.49$21.6285,400—————
2016-12-22$21.41$21.63$21.27$21.58151,800—————
2016-12-21$21.85$21.97$21.47$21.55103,400—————
2016-12-20$21.78$21.99$21.70$21.81104,600—————
2016-12-19$21.14$21.94$21.14$21.75179,200—————
2016-12-16$20.71$21.22$20.48$21.18312,400—————
2016-12-15$20.43$20.80$20.43$20.56163,000—————
2016-12-14$20.79$20.80$20.18$20.49190,900—————
2016-12-13$21.09$21.32$20.57$20.76150,500———$0.22—
2016-12-12$20.72$21.46$20.61$21.42203,000—————
2016-12-09$20.69$21.09$20.52$20.65178,300—————
2016-12-08$20.76$20.90$20.66$20.69177,200—————
2016-12-07$20.91$21.08$20.81$20.87218,200—————
2016-12-06$20.55$20.94$20.52$20.75254,400—————
2016-12-05$20.24$20.64$20.14$20.50239,400—————
2016-12-02$19.81$20.54$19.81$20.25252,900—————
2016-12-01$19.57$19.70$19.27$19.62158,400—————
2016-11-30$20.30$20.30$19.17$19.621,447,900—————
2016-11-29$20.43$20.91$20.43$20.51183,900—————
2016-11-28$20.15$20.54$20.15$20.53209,300—————
2016-11-25$19.71$20.41$19.71$20.22120,200—————
2016-11-23$20.16$20.37$19.73$19.77157,000—————
2016-11-22$19.68$20.39$19.68$20.36189,300—————
2016-11-21$20.00$20.48$19.74$19.75157,500—————
2016-11-18$19.74$20.10$19.74$20.01197,100—————
2016-11-17$19.72$20.15$19.68$19.68216,200—————
2016-11-16$19.70$20.10$19.62$19.64181,800—————
2016-11-15$19.43$20.25$19.43$19.77339,900—————
2016-11-14$19.35$19.60$19.16$19.33178,000—————
2016-11-11$18.42$19.60$18.37$19.16215,300—————
2016-11-10$18.00$19.15$16.67$18.98319,700—————
2016-11-09$18.01$18.56$17.75$18.49131,200—————
2016-11-08$18.32$18.62$18.25$18.5763,400—————
2016-11-07$18.00$18.47$18.00$18.3790,600—————
2016-11-04$17.91$18.10$17.65$17.75121,300—————
2016-11-03$17.82$18.21$17.82$17.9954,200—————
2016-11-02$18.16$18.25$17.87$17.9060,400—————
2016-11-01$18.59$18.59$17.99$18.0771,800—————
2016-10-31$18.53$18.82$18.34$18.6473,600—————
2016-10-28$18.41$18.63$18.22$18.3757,500—————
2016-10-27$18.61$18.61$18.00$18.1469,200—————
2016-10-26$18.76$18.78$18.52$18.5658,000—————
2016-10-25$19.24$19.26$18.76$18.8066,600—————
2016-10-24$19.46$19.63$19.25$19.3662,100—————
2016-10-21$19.05$19.61$19.05$19.3685,200—————
2016-10-20$19.35$19.48$19.04$19.2483,800—————
2016-10-19$18.90$19.32$18.80$19.3096,900—————
2016-10-18$18.92$18.95$18.70$18.9075,800—————
2016-10-17$18.46$18.83$18.43$18.7796,500—————
2016-10-14$18.12$18.55$18.06$18.4376,900—————
2016-10-13$18.12$18.40$18.00$18.1776,900—————
2016-10-12$17.79$18.20$17.79$18.1763,100—————
2016-10-11$18.03$18.03$17.71$17.8081,500—————
2016-10-10$17.86$18.08$17.86$18.0169,600—————
2016-10-07$17.90$18.25$17.75$17.81103,300—————
2016-10-06$17.40$18.34$17.32$17.96220,200—————
2016-10-05$18.46$18.54$17.37$17.43350,200—————
2016-10-04$19.21$19.21$17.88$18.34310,300—————
2016-10-03$19.65$19.66$19.24$19.3198,600—————
2016-09-30$19.89$19.99$19.62$19.66113,500—————
2016-09-29$20.18$20.18$19.77$19.78110,000—————
2016-09-28$20.28$20.39$20.01$20.1980,200—————
2016-09-27$20.90$20.90$20.23$20.31100,500—————
2016-09-26$20.99$21.15$20.79$20.81120,500—————
2016-09-23$20.13$20.97$19.98$20.87164,200—————
2016-09-22$20.13$20.37$19.83$19.97130,300—————
2016-09-21$19.77$20.03$19.42$19.98115,400—————
2016-09-20$20.07$20.07$19.59$19.6174,600—————
2016-09-19$19.77$19.95$19.67$19.9488,200—————
2016-09-16$19.29$19.69$19.15$19.62388,000—————
2016-09-15$19.15$19.31$18.99$19.29128,600—————
2016-09-14$18.87$19.33$18.84$19.14122,100—————
2016-09-13$19.52$19.64$18.74$18.74175,400———$0.21—
2016-09-12$19.50$20.01$19.20$19.90179,400—————
2016-09-09$20.63$20.63$19.55$19.59206,400—————
2016-09-08$21.40$21.45$20.60$20.67134,100—————
2016-09-07$20.95$21.47$20.81$21.38334,800—————
2016-09-06$21.06$21.14$20.70$20.84101,100—————
2016-09-02$20.71$21.28$20.71$21.1091,300—————
2016-09-01$20.76$21.10$20.58$20.7293,800—————
2016-08-31$20.75$21.01$20.59$20.91150,400—————
2016-08-30$20.62$20.94$20.45$20.70190,000—————
2016-08-29$20.56$20.76$20.43$20.69186,500—————
2016-08-26$21.06$21.26$20.30$20.59180,200—————
2016-08-25$20.83$21.18$20.80$20.91190,800—————
2016-08-24$20.90$20.93$20.24$20.88184,000—————
2016-08-23$20.85$20.92$20.54$20.7597,400—————
2016-08-22$20.70$20.87$20.43$20.73125,000—————
2016-08-19$20.99$21.06$20.68$20.80119,900—————
2016-08-18$21.10$21.38$20.88$20.95204,100—————
2016-08-17$21.21$21.32$20.85$21.00207,600—————
2016-08-16$20.60$21.42$20.53$20.99328,100—————
2016-08-15$19.90$20.47$19.90$20.40234,900—————
2016-08-12$19.22$20.24$19.21$19.85202,900—————
2016-08-11$19.45$19.70$19.03$19.20113,700—————
2016-08-10$19.88$19.96$19.35$19.5986,900—————
2016-08-09$19.35$20.66$19.21$19.84171,300—————
2016-08-08$19.25$19.38$19.11$19.2266,400—————
2016-08-05$19.20$19.30$19.01$19.1583,700—————
2016-08-04$19.10$19.23$18.79$19.2191,200—————
2016-08-03$19.20$19.31$18.68$19.2396,200—————
2016-08-02$19.63$19.66$19.04$19.12107,500—————
2016-08-01$19.46$19.62$19.11$19.5686,200—————
2016-07-29$19.44$19.70$19.36$19.49118,700—————
2016-07-28$19.37$19.58$19.33$19.3458,900—————
2016-07-27$20.00$20.00$19.34$19.4768,000—————
2016-07-26$19.62$19.94$19.61$19.8994,900—————
2016-07-25$19.80$19.83$19.60$19.6871,700—————
2016-07-22$19.45$19.78$19.45$19.6853,200—————
2016-07-21$19.56$19.67$19.28$19.5072,500—————
2016-07-20$19.35$19.63$19.30$19.5554,700—————
2016-07-19$19.34$19.50$19.22$19.3166,800—————
2016-07-18$19.13$19.52$19.07$19.3573,800—————
2016-07-15$19.12$19.25$18.67$19.21129,500—————
2016-07-14$19.60$19.63$19.01$19.11145,100—————
2016-07-13$19.81$19.85$19.50$19.58126,500—————
2016-07-12$19.79$19.88$19.33$19.6885,800—————
2016-07-11$19.78$19.85$19.43$19.7583,600—————
2016-07-08$19.49$19.80$19.35$19.72133,400—————
2016-07-07$19.55$19.58$19.23$19.49111,500—————
2016-07-06$19.42$19.75$19.33$19.64112,400—————
2016-07-05$18.90$19.53$18.79$19.43224,300—————
2016-07-01$18.20$18.96$18.20$18.90170,200—————
2016-06-30$17.96$18.22$17.91$18.20143,700—————
2016-06-29$18.20$18.34$17.90$17.99184,600—————
2016-06-28$18.14$18.54$17.99$18.07225,100—————
2016-06-27$17.92$17.95$17.13$17.67222,100—————
2016-06-24$16.65$18.03$16.53$17.95398,600—————
2016-06-23$16.96$17.07$16.81$16.9781,300—————
2016-06-22$16.93$17.03$16.81$16.8158,300—————
2016-06-21$16.83$17.02$16.79$16.9092,600—————
2016-06-20$16.95$17.18$16.74$16.98148,400—————
2016-06-17$16.47$17.05$16.24$16.81249,900—————
2016-06-16$15.60$16.39$15.60$16.37207,100—————
2016-06-15$15.10$15.61$15.10$15.5296,300—————
2016-06-14$15.20$15.38$15.10$15.1972,300—————
2016-06-13$15.17$15.46$15.14$15.25152,600———$0.21—
2016-06-10$15.22$15.35$15.05$15.32114,100—————
2016-06-09$14.96$15.22$14.95$15.13103,900—————
2016-06-08$14.68$14.97$14.68$14.9695,200—————
2016-06-07$14.70$14.78$14.62$14.6867,200—————
2016-06-06$14.77$14.82$14.65$14.7793,600—————
2016-06-03$14.57$14.70$14.46$14.66220,900—————
2016-06-02$14.21$14.49$14.19$14.4077,800—————
2016-06-01$14.15$14.33$14.05$14.2799,900—————
2016-05-31$13.96$14.19$13.96$14.1461,300—————
2016-05-27$14.01$14.27$14.00$14.0654,700—————
2016-05-26$14.05$14.24$14.03$14.0664,700—————
2016-05-25$14.07$14.18$14.05$14.1659,800—————
2016-05-24$14.04$14.25$14.04$14.1356,000—————
2016-05-23$14.18$14.18$14.01$14.0439,500—————
2016-05-20$13.82$14.20$13.73$14.1669,400—————
2016-05-19$13.88$13.93$13.73$13.7377,600—————
2016-05-18$13.90$14.16$13.73$13.8976,100—————
2016-05-17$14.42$14.49$13.92$13.9887,400—————
2016-05-16$14.30$14.43$14.24$14.3983,600—————
2016-05-13$14.29$14.52$14.10$14.29121,700—————
2016-05-12$14.35$14.35$14.18$14.27122,100—————
2016-05-11$14.41$14.53$13.95$14.32121,900—————
2016-05-10$14.31$14.50$14.24$14.38151,600—————
2016-05-09$14.15$14.16$13.81$14.1370,800—————
2016-05-06$13.75$14.18$13.66$14.15110,100—————
2016-05-05$13.95$14.04$13.78$13.81193,400—————
2016-05-04$13.78$14.11$13.78$14.0081,500—————
2016-05-03$13.90$14.03$13.77$13.8985,800—————
2016-05-02$14.06$14.32$13.95$13.9878,200—————
2016-04-29$13.85$14.15$13.80$14.06159,200—————
2016-04-28$14.05$14.06$13.89$13.9552,000—————
2016-04-27$14.15$14.17$13.86$14.0447,100—————
2016-04-26$14.00$14.25$13.99$14.1964,000—————
2016-04-25$13.92$14.00$13.85$13.9646,500—————
2016-04-22$13.97$14.11$13.93$13.9985,600—————
2016-04-21$13.90$14.08$13.73$14.0072,400—————
2016-04-20$14.28$14.33$13.81$13.8664,200—————
2016-04-19$14.48$14.48$14.28$14.3167,700—————
2016-04-18$14.32$14.50$14.27$14.4567,600—————
2016-04-15$13.94$14.39$13.76$14.31110,600—————
2016-04-14$14.15$14.15$13.83$14.03122,300—————
2016-04-13$14.19$14.34$14.15$14.2369,600—————
2016-04-12$14.02$14.18$14.00$14.1756,100—————
2016-04-11$14.12$14.24$14.04$14.0562,500—————
2016-04-08$14.10$14.15$13.82$14.0463,000—————
2016-04-07$13.87$14.15$13.87$14.0798,100—————
2016-04-06$13.53$14.00$13.30$13.94244,800—————
2016-04-05$13.32$13.52$13.13$13.49105,700—————
2016-04-04$13.39$13.45$13.12$13.38187,400—————
2016-04-01$12.97$13.36$12.88$13.32143,800—————
2016-03-31$13.04$13.15$12.86$13.0983,600—————
2016-03-30$13.06$13.17$12.86$13.0082,600—————
2016-03-29$12.67$13.05$12.65$13.0055,800—————
2016-03-28$12.44$12.84$12.44$12.7363,000—————
2016-03-24$12.38$12.45$12.14$12.3939,400—————
2016-03-23$12.60$12.93$12.25$12.3255,800—————
2016-03-22$12.86$13.05$12.57$12.6565,700—————
2016-03-21$12.87$13.15$12.85$12.95109,400—————
2016-03-18$13.33$13.37$12.72$12.76546,600—————
2016-03-17$13.00$13.38$13.00$13.2575,800—————
2016-03-16$12.67$13.02$12.65$12.9470,100———$0.21—
2016-03-15$12.72$13.04$12.68$13.0172,900—————
2016-03-14$12.83$13.04$12.77$12.8758,200—————
2016-03-11$12.70$13.27$12.59$12.9487,500—————
2016-03-10$12.27$12.63$12.08$12.56113,000—————
2016-03-09$12.28$12.38$12.18$12.2656,500—————
2016-03-08$12.30$12.35$12.10$12.1875,200—————
2016-03-07$12.26$12.60$12.26$12.4063,600—————
2016-03-04$12.53$12.69$12.25$12.2854,900—————
2016-03-03$12.22$12.63$12.15$12.60114,000—————
2016-03-02$12.09$12.23$12.05$12.2140,000—————
2016-03-01$11.91$12.14$11.79$12.1142,200—————
2016-02-29$11.78$12.04$11.78$11.8441,700—————
2016-02-26$11.91$12.02$11.79$11.8028,000—————
2016-02-25$11.75$11.91$11.66$11.8968,200—————
2016-02-24$11.34$11.72$11.26$11.6569,200—————
2016-02-23$11.69$11.87$11.36$11.49186,200—————
2016-02-22$11.86$11.89$11.75$11.80120,700—————
2016-02-19$11.62$11.77$11.61$11.7092,400—————
2016-02-18$11.69$11.80$11.32$11.70121,800—————
2016-02-17$11.44$11.75$11.39$11.72123,600—————
2016-02-16$11.36$11.36$11.11$11.2994,300—————
2016-02-12$10.94$11.39$10.94$11.2690,600—————
2016-02-11$10.67$11.02$10.35$10.9581,100—————
2016-02-10$10.89$11.28$10.61$10.8180,000—————
2016-02-09$10.84$11.00$10.65$10.8272,800—————
2016-02-08$11.20$11.20$10.69$10.9785,700—————
2016-02-05$11.56$11.56$11.24$11.38113,500—————
2016-02-04$11.68$11.95$11.47$11.5749,900—————
2016-02-03$11.43$11.82$11.32$11.7479,000—————
2016-02-02$11.37$11.62$11.30$11.43135,900—————
2016-02-01$11.76$11.92$11.64$11.8243,800—————
2016-01-29$11.58$11.97$11.58$11.90163,000—————
2016-01-28$11.69$11.85$11.46$11.4728,500—————
2016-01-27$12.00$12.00$11.62$11.7072,000—————
2016-01-26$11.92$12.09$11.66$12.0081,600—————
2016-01-25$11.78$11.97$11.54$11.8363,800—————
2016-01-22$11.60$11.97$11.49$11.91258,300—————
2016-01-21$11.48$11.94$11.29$11.45149,100—————
2016-01-20$11.45$11.50$10.51$11.34241,600—————
2016-01-19$11.85$11.91$11.54$11.5974,500—————
2016-01-15$11.78$12.03$11.37$11.76140,800—————
2016-01-14$12.19$12.26$11.81$12.06139,700—————
2016-01-13$12.48$12.74$12.11$12.24118,100—————
2016-01-12$13.00$13.01$12.34$12.48114,600—————
2016-01-11$12.86$13.03$12.76$12.9568,600—————
2016-01-08$12.86$13.07$12.61$12.84129,600—————
2016-01-07$12.94$13.06$12.84$12.85125,100—————
2016-01-06$12.87$13.25$12.86$13.15276,600—————
2016-01-05$13.17$13.38$12.97$13.00147,700—————
2016-01-04$13.03$13.17$12.70$13.13103,600—————
2015-12-31$13.23$13.36$12.98$13.0978,700—————
2015-12-30$13.26$13.34$13.18$13.2538,300—————
2015-12-29$13.17$13.30$12.94$13.2930,900—————
2015-12-28$13.22$13.31$13.00$13.2062,700—————
2015-12-24$13.24$13.41$13.01$13.1636,900—————
2015-12-23$13.21$13.37$13.00$13.2280,000—————
2015-12-22$13.03$13.03$12.74$12.9371,200—————
2015-12-21$12.91$13.19$12.75$12.9395,500—————
2015-12-18$12.66$13.05$12.46$12.94399,800—————
2015-12-17$12.76$12.86$12.61$12.7462,400—————
2015-12-16$12.51$12.88$12.51$12.7583,100—————
2015-12-15$12.24$12.65$12.24$12.54137,800—————
2015-12-14$12.21$12.37$11.99$12.30120,300—————
2015-12-11$12.35$12.35$11.81$12.25262,700———$0.21—
2015-12-10$12.64$12.88$12.50$12.6780,400—————
2015-12-09$12.23$12.77$12.19$12.70177,300—————
2015-12-08$12.25$12.43$12.21$12.3255,600—————
2015-12-07$12.58$12.58$12.30$12.40144,800—————
2015-12-04$12.66$12.93$12.60$12.7167,900—————
2015-12-03$12.98$12.98$12.58$12.72117,200—————
2015-12-02$13.21$13.23$12.94$12.9641,200—————
2015-12-01$13.26$13.47$13.17$13.2157,000—————
2015-11-30$13.19$13.50$13.19$13.25149,400—————
2015-11-27$12.98$13.30$12.98$13.2246,500—————
2015-11-25$13.06$13.12$12.78$13.0675,300—————
2015-11-24$13.03$13.21$12.95$13.1547,900—————
2015-11-23$13.01$13.30$12.99$13.0578,700—————
2015-11-20$12.84$13.19$12.77$13.0063,300—————
2015-11-19$12.76$12.85$12.73$12.8422,000—————
2015-11-18$12.44$12.83$12.34$12.8295,900—————
2015-11-17$12.66$12.88$12.45$12.48120,900—————
2015-11-16$12.71$12.90$12.60$12.6791,800—————
2015-11-13$12.95$12.97$12.60$12.79140,100—————
2015-11-12$13.07$13.07$12.96$13.0360,600—————
2015-11-11$13.10$13.19$12.80$13.1654,200—————
2015-11-10$12.68$13.17$12.63$13.03121,600—————
2015-11-09$12.98$12.98$12.63$12.79101,600—————
2015-11-06$12.94$13.06$12.75$13.0281,100—————
2015-11-05$13.11$13.19$12.88$13.0550,300—————
2015-11-04$13.46$13.46$13.10$13.1852,900—————
2015-11-03$13.42$13.58$13.05$13.5386,500—————
2015-11-02$13.13$13.63$12.97$13.5893,500—————
2015-10-30$13.07$13.20$12.71$13.18214,700—————
2015-10-29$13.35$13.48$13.07$13.12110,500—————
2015-10-28$13.21$13.52$13.10$13.5083,000—————
2015-10-27$13.43$13.44$12.95$13.2479,700—————
2015-10-26$13.88$13.88$13.39$13.5165,800—————
2015-10-23$13.84$13.87$13.57$13.7158,900—————
2015-10-22$13.76$14.08$13.71$13.9360,300—————
2015-10-21$13.88$13.89$13.69$13.7653,700—————
2015-10-20$13.64$14.04$13.64$13.9582,800—————
2015-10-19$13.48$13.86$13.48$13.7868,400—————
2015-10-16$13.27$13.72$13.27$13.55131,700—————
2015-10-15$12.81$13.22$12.76$13.2284,700—————
2015-10-14$13.02$13.21$12.82$12.8773,900—————
2015-10-13$13.29$13.45$13.07$13.0977,300—————
2015-10-12$13.49$13.59$13.34$13.3944,000—————
2015-10-09$13.54$13.69$13.38$13.5257,600—————
2015-10-08$13.65$13.73$13.53$13.5956,500—————
2015-10-07$13.44$13.65$13.27$13.6560,200—————
2015-10-06$13.42$13.56$13.22$13.3654,900—————
2015-10-05$13.54$13.68$13.36$13.4596,800—————
2015-10-02$13.16$13.52$13.05$13.4674,900—————
2015-10-01$13.30$13.48$13.00$13.3283,600—————
2015-09-30$13.27$13.45$13.15$13.36126,800—————
2015-09-29$13.20$13.39$13.17$13.1794,500—————
2015-09-28$13.48$13.48$13.18$13.2775,900—————
2015-09-25$13.93$14.06$13.57$13.5793,300—————
2015-09-24$13.85$14.13$13.70$13.9994,500—————
2015-09-23$14.25$14.25$13.95$13.9969,400—————
2015-09-22$14.33$14.43$14.00$14.2387,500—————
2015-09-21$14.47$14.74$14.36$14.50110,500—————
2015-09-18$14.19$14.73$14.09$14.531,098,900—————
2015-09-17$13.94$14.44$13.92$14.35187,400—————
2015-09-16$13.86$14.09$13.81$14.05104,300—————
2015-09-15$13.69$14.08$13.69$13.95154,800—————
2015-09-14$13.76$13.85$13.64$13.7982,300—————
2015-09-11$13.13$13.85$13.09$13.81165,300———$0.21—
2015-09-10$13.36$13.53$13.16$13.41139,700—————
2015-09-09$13.32$13.53$13.10$13.40173,500—————
2015-09-08$12.48$13.36$12.48$13.31222,900—————
2015-09-04$12.40$12.45$12.22$12.4091,800—————
2015-09-03$12.35$12.86$12.35$12.4697,400—————
2015-09-02$12.28$12.35$12.19$12.31123,700—————
2015-09-01$12.19$12.35$11.97$12.20177,500—————
2015-08-31$12.40$12.47$12.21$12.3588,000—————
2015-08-28$12.30$12.47$12.17$12.45119,500—————
2015-08-27$12.22$12.49$11.91$12.35188,000—————
2015-08-26$12.48$12.55$12.02$12.25135,000—————
2015-08-25$12.30$12.75$12.10$12.33182,500—————
2015-08-24$12.11$12.51$11.80$12.04127,400—————
2015-08-21$12.67$12.80$12.50$12.50121,500—————
2015-08-20$12.70$12.85$12.70$12.80104,500—————
2015-08-19$13.14$13.14$12.80$12.83117,600—————
2015-08-18$13.30$13.35$13.11$13.2074,900—————
2015-08-17$12.78$13.37$12.78$13.36170,400—————
2015-08-14$12.59$12.96$12.37$12.90211,700—————
2015-08-13$12.52$12.82$12.30$12.64140,100—————
2015-08-12$12.60$12.79$12.40$12.65142,300—————
2015-08-11$11.40$12.86$11.36$12.83250,800—————
2015-08-10$12.20$12.35$11.92$12.03186,800—————
2015-08-07$12.23$12.45$12.14$12.2967,400—————
2015-08-06$12.66$12.71$12.30$12.3292,500—————
2015-08-05$12.70$12.75$12.57$12.6673,300—————
2015-08-04$13.02$13.02$12.67$12.7290,100—————
2015-08-03$12.94$13.10$12.81$13.09112,400—————
2015-07-31$12.66$13.20$12.66$12.97140,800—————
2015-07-30$12.61$13.14$12.58$12.70251,800—————
2015-07-29$12.80$12.83$12.62$12.74312,700—————
2015-07-28$13.09$13.10$12.78$12.81246,200—————
2015-07-27$13.44$13.44$13.09$13.16101,800—————
2015-07-24$13.50$13.54$13.48$13.50123,700—————
2015-07-23$13.59$13.64$13.46$13.5499,200—————
2015-07-22$13.46$13.65$13.45$13.5372,900—————
2015-07-21$13.45$13.70$13.45$13.4961,300—————
2015-07-20$13.52$14.87$13.47$13.5574,800—————
2015-07-17$13.49$13.64$13.45$13.5964,900—————
2015-07-16$13.31$13.76$13.31$13.50118,200—————
2015-07-15$13.07$13.43$12.94$13.38119,600—————
2015-07-14$13.15$13.24$12.98$13.1672,200—————
2015-07-13$13.33$13.42$13.14$13.21137,400—————
2015-07-10$13.37$13.53$13.10$13.40139,800—————
2015-07-09$13.33$13.37$12.98$13.32129,600—————
2015-07-08$13.30$13.36$13.03$13.3183,000—————
2015-07-07$13.40$13.44$13.20$13.41106,300—————
2015-07-06$13.33$13.43$13.15$13.37109,700—————
2015-07-02$13.69$13.82$13.27$13.33113,300—————
2015-07-01$13.51$13.76$13.17$13.73154,800—————
2015-06-30$13.55$13.55$13.19$13.43142,600—————
2015-06-29$14.02$14.05$13.28$13.38246,000—————
2015-06-26$13.87$14.25$13.66$14.021,485,400—————
2015-06-25$14.40$14.50$13.85$13.99294,600—————
2015-06-24$14.51$14.60$14.28$14.47142,700—————
2015-06-23$14.58$14.67$14.50$14.54147,300—————
2015-06-22$14.72$14.83$14.49$14.51131,900—————
2015-06-19$14.53$14.89$14.53$14.75784,300—————
2015-06-18$14.66$14.75$14.50$14.53361,500—————
2015-06-17$14.63$14.78$14.62$14.71134,200—————
2015-06-16$14.50$14.70$14.50$14.65122,200—————
2015-06-15$14.58$14.78$14.50$14.56127,700—————
2015-06-12$14.76$14.83$14.51$14.66118,900—————
2015-06-11$14.86$14.95$14.49$14.83144,100———$0.21—
2015-06-10$15.15$15.15$14.97$15.00152,400—————
2015-06-09$15.00$15.18$14.96$15.06158,600—————
2015-06-08$14.80$14.97$14.80$14.94126,300—————
2015-06-05$14.72$14.86$14.56$14.81269,600—————
2015-06-04$14.92$15.06$14.70$14.87131,100—————
2015-06-03$15.05$15.20$14.88$15.0492,300—————
2015-06-02$15.21$15.25$15.04$15.1489,600—————
2015-06-01$15.14$15.32$15.07$15.3094,400—————
2015-05-29$15.21$15.24$15.13$15.1489,500—————
2015-05-28$14.97$15.21$14.97$15.19109,100—————
2015-05-27$14.98$15.16$14.88$15.04155,200—————
2015-05-26$14.92$14.93$14.85$14.9170,600—————
2015-05-22$14.75$14.95$14.75$14.9097,000—————
2015-05-21$14.76$14.95$14.68$14.82236,600—————
2015-05-20$14.67$14.75$14.67$14.70118,600—————
2015-05-19$14.55$14.74$14.55$14.72159,200—————
2015-05-18$14.50$14.62$14.50$14.61155,900—————
2015-05-15$14.37$14.66$14.37$14.5768,100—————
2015-05-14$14.18$14.72$14.18$14.40372,900—————
2015-05-13$14.19$14.55$14.19$14.54149,900—————
2015-05-12$14.20$14.45$14.20$14.42108,000—————
2015-05-11$14.15$14.45$14.15$14.44111,300—————
2015-05-08$14.08$14.32$14.02$14.29149,900—————
2015-05-07$14.09$14.11$14.00$14.06168,100—————
2015-05-06$14.15$14.24$14.08$14.1380,200—————
2015-05-05$14.29$14.29$14.15$14.2378,100—————
2015-05-04$14.05$14.28$14.05$14.2787,200—————
2015-05-01$14.10$14.34$13.92$14.30339,200—————
2015-04-30$13.85$14.20$13.85$14.14127,900—————
2015-04-29$14.00$14.00$13.86$13.93153,000—————
2015-04-28$13.95$14.00$13.90$13.96131,100—————
2015-04-27$13.96$14.01$13.96$13.96222,000—————
2015-04-24$14.00$14.12$13.93$13.97538,400—————
2015-04-23$13.95$14.00$13.85$13.87582,000—————
2015-04-22$14.00$14.02$13.87$13.95377,700—————
2015-04-21$13.96$14.13$13.87$13.94403,700—————
2015-04-20$13.95$14.09$13.95$14.01119,700—————
2015-04-17$13.87$14.05$13.86$13.96212,800—————
2015-04-16$13.94$14.03$13.81$13.95177,400—————
2015-04-15$13.85$14.04$13.85$13.94155,400—————
2015-04-14$13.90$13.95$13.80$13.87104,500—————
2015-04-13$14.01$14.15$13.80$13.86288,500—————
2015-04-10$14.25$14.33$14.01$14.03266,000—————
2015-04-09$14.28$14.50$14.21$14.24133,700—————
2015-04-08$14.40$14.56$14.38$14.4476,500—————
2015-04-07$14.45$14.65$14.32$14.5584,500—————
2015-04-06$13.63$14.56$13.63$14.56239,100—————
2015-04-02$13.50$14.09$13.23$13.91174,100—————
2015-04-01$14.00$14.00$13.65$13.8577,700—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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