Outfront Media Inc OUT

+41.1%vs Day 1

Spinoff of Paramount Skydance Corp (PSKY) · IPO Carve-Out · Spun Jul 16, 2014

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 16, 2014
Days since spinoff4457 days · 4454 trading-day window
StructureIPO Carve-Out
ParentParamount Skydance Corp (PSKY)
Day-1 reaction
Day 1 open$33.66
Day 1 return (open→close)-0.5%
Day 1 price (close)$33.47
Day 1 range$33.35 – $33.87 +1.6% spread
Day 1 low held?Breached after 1 session to -78.3% below
Price levels
Post-spin low (closing)$8.19 on Mar 20, 2020 · 2074 days post-spin
Lowest traded$7.24 on Mar 23, 2020 · 2077 days post-spin
Current price (Sep 25, 2026)$27.65
Returns
Return vs Day 1 (close)+41.1%
— range by day 1 entry theoretical bounds+39.4%  to  +41.6%
Return vs post-spin low (price)+237.6%
Total return vs low incl. dividends since+316.8%
First-quarter return (≈90d)-9.6%
1-year return-2.8%
3-year return-3.2%
5-year return+16.5%
Annualized return (CAGR)+2.9%
Versus benchmarks
S&P 500 over same window+383.2%
Annualized excess vs S&P-10.9%
Risk & recovery
Max drawdown-76.8%
Days to recover Day 126 days
Shares & ownership
Shares outstanding Jun 30, 2026176,063,510
Diluted average shares the EPS denominator177,500,000
Free float174,107,934 99% of shares outstanding
Held by institutions105% insiders 5.5%
Share count trend Jun 2025 → Jun 2026+5.3% net issuance
Volume & liquidity
Traded per day 20-session median$41M
Normal volume baseline1,055,007 shares · now 1.36x
Day 1 volume5.0x normal · first week 7.0x
Decayhalf in 7 sessions · normal by 7

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

Price History

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

Raw daily price & volume data · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$28.21$28.21$27.54$27.651,493,600174,107,9340.85%$4.87B——
2026-09-24$28.21$28.48$27.75$27.931,212,300174,107,9340.69%$4.92B——
2026-09-23$27.99$28.34$27.78$28.211,680,600174,107,9340.95%$4.97B——
2026-09-22$28.42$28.47$27.98$28.191,400,600174,107,9340.80%$4.96B——
2026-09-21$28.15$28.52$27.97$28.221,891,400174,107,9341.07%$4.97B——
2026-09-18$27.68$28.19$27.68$27.986,612,400174,107,9343.76%$4.93B——
2026-09-17$28.40$28.46$27.84$27.861,418,800174,107,9340.81%$4.91B——
2026-09-16$28.20$28.69$27.77$28.181,520,900174,122,0250.86%$4.96B——
2026-09-15$28.66$28.70$27.93$28.111,480,000174,122,0250.84%$4.95B——
2026-09-14$28.81$28.88$28.47$28.751,151,800174,122,0250.65%$5.06B——
2026-09-11$28.58$28.79$28.40$28.621,179,800174,122,0250.67%$5.04B——
2026-09-10$28.61$28.78$28.29$28.421,246,800174,122,0250.71%$5.00B——
2026-09-09$28.77$28.89$28.46$28.641,689,900174,122,0250.96%$5.04B——
2026-09-08$28.74$29.17$28.49$28.811,717,100174,122,0250.98%$5.07B——
2026-09-04$29.07$29.31$28.67$28.961,064,100174,122,0250.60%$5.10B$0.33—
2026-09-03$29.82$30.02$29.29$29.401,364,200174,122,0250.77%$5.18B——
2026-09-02$29.90$30.06$29.33$29.551,460,100174,122,0250.83%$5.20B——
2026-09-01$29.62$29.89$29.41$29.811,224,200174,122,0250.70%$5.25B——
2026-08-31$29.54$29.62$29.18$29.382,266,700174,118,5021.29%$5.17B——
2026-08-28$30.22$30.27$29.54$29.601,218,600174,118,5020.69%$5.21B——
2026-08-27$30.44$30.71$29.90$30.07951,200174,118,5020.54%$5.29B——
2026-08-26$30.60$30.68$30.32$30.581,053,600174,118,5020.60%$5.38B——
2026-08-25$30.61$30.84$30.24$30.661,446,500174,118,5020.82%$5.40B——
2026-08-24$29.98$30.45$29.70$30.421,302,300174,118,5020.74%$5.36B——
2026-08-21$29.79$29.92$29.57$29.831,089,900174,118,5020.62%$5.25B——
2026-08-20$30.29$30.39$29.66$29.781,205,600174,127,3090.68%$5.24B——
2026-08-19$30.10$30.53$29.91$30.332,307,600174,127,3091.31%$5.34B——
2026-08-18$29.87$30.11$29.63$29.982,442,900174,127,3091.39%$5.28B——
2026-08-17$30.23$30.25$29.53$29.781,187,000174,127,3090.67%$5.24B——
2026-08-14$29.70$30.34$29.63$30.241,191,000—0.68%$5.32B——
2026-08-13$30.24$30.35$29.76$29.771,253,800—0.71%$5.24B——
2026-08-12$29.95$30.36$29.91$30.032,160,500—1.23%$5.29B——
2026-08-11$30.09$30.35$29.85$29.921,921,100—1.09%$5.27B——
2026-08-10$30.99$31.27$29.90$30.042,248,900—1.28%$5.29B——
2026-08-07$30.95$31.77$30.67$31.212,908,000—1.65%$5.49B——
2026-08-06$32.14$33.54$30.55$31.156,126,000—3.48%$5.48B——
2026-08-05$32.05$32.21$31.56$32.012,653,000—1.51%$5.64B——
2026-08-04$31.64$32.25$31.37$31.981,599,200—0.91%$5.63B——
2026-08-03$31.71$32.03$31.36$31.881,397,400—0.79%$5.61B——
2026-07-31$32.01$32.31$31.63$31.871,191,000—0.68%$5.61B——
2026-07-30$32.67$32.73$31.63$31.931,737,500—0.99%$5.62B——
2026-07-29$32.56$33.22$32.30$32.641,654,100—0.94%$5.75B——
2026-07-28$32.34$32.51$31.62$32.481,916,200—1.09%$5.72B——
2026-07-27$32.25$32.46$32.01$32.25946,900—0.54%$5.68B——
2026-07-24$31.95$32.24$31.69$32.031,295,900—0.74%$5.64B——
2026-07-23$31.09$31.93$31.09$31.891,330,600—0.76%$5.61B——
2026-07-22$32.02$32.28$31.29$31.931,997,900—1.13%$5.62B——
2026-07-21$32.74$32.86$31.63$32.002,225,300—1.26%$5.63B——
2026-07-20$33.42$33.69$32.51$32.66841,100—0.48%$5.75B——
2026-07-17$33.21$33.74$33.09$33.21849,800—0.48%$5.85B——
2026-07-16$33.39$33.82$33.29$33.411,028,200—0.58%$5.88B——
2026-07-15$33.01$33.82$33.01$33.31874,700—0.50%$5.86B——
2026-07-14$33.31$33.60$32.75$33.15973,800—0.55%$5.84B——
2026-07-13$33.12$33.32$33.00$33.151,357,400—0.77%$5.84B——
2026-07-10$33.88$34.16$32.60$33.041,130,300—0.64%$5.82B——
2026-07-09$33.26$34.16$33.26$33.811,241,000—0.70%$5.95B——
2026-07-08$33.08$33.30$32.57$33.181,620,500—0.92%$5.84B——
2026-07-07$32.75$33.59$32.59$33.212,063,900—1.17%$5.85B——
2026-07-06$32.86$33.15$32.37$32.511,104,800—0.63%$5.72B——
2026-07-02$32.84$33.33$32.49$32.861,345,100—0.76%$5.79B——
2026-07-01$32.79$33.47$32.67$32.861,428,700—0.81%$5.79B——
2026-06-30$32.92$33.07$32.46$32.761,904,000—1.08%$5.77B——
2026-06-29$32.60$33.14$32.26$33.072,015,600—1.14%$5.82B——
2026-06-26$31.74$33.35$31.70$33.248,970,100—5.10%$5.85B——
2026-06-25$32.34$32.38$31.16$31.651,322,000—0.75%$5.57B——
2026-06-24$32.10$32.32$31.89$32.101,554,800—0.88%$5.65B——
2026-06-23$31.02$32.19$30.92$32.151,462,400—0.83%$5.66B——
2026-06-22$31.28$31.79$30.94$31.261,595,700—0.91%$5.50B——
2026-06-18$31.54$31.69$30.70$31.184,218,600—2.40%$5.49B——
2026-06-17$31.09$31.83$31.01$31.131,665,100—0.95%$5.48B——
2026-06-16$31.49$31.60$30.64$31.241,857,200—1.05%$5.50B——
2026-06-15$31.37$31.65$31.01$31.332,229,100—1.27%$5.52B——
2026-06-12$31.30$31.54$30.88$31.342,083,900—1.18%$5.52B——
2026-06-11$30.81$31.19$30.61$30.611,704,600—0.97%$5.39B——
2026-06-10$30.67$30.96$30.14$30.351,519,600—0.86%$5.34B——
2026-06-09$31.05$31.27$30.37$30.651,600,500—0.91%$5.40B——
2026-06-08$31.56$32.02$30.58$30.591,396,400—0.79%$5.39B——
2026-06-05$30.91$31.60$30.91$31.201,638,900—0.93%$5.49B$0.30—
2026-06-04$31.57$31.70$31.16$31.351,568,300—0.89%$5.52B——
2026-06-03$30.99$31.49$30.60$31.262,697,600—1.53%$5.50B——
2026-06-02$31.63$32.09$31.45$31.461,208,600—0.69%$5.54B——
2026-06-01$31.94$32.06$31.53$31.671,967,400—1.12%$5.58B——
2026-05-29$32.41$32.65$32.07$32.242,190,100—1.24%$5.68B——
2026-05-28$32.50$32.88$32.38$32.481,929,700—1.10%$5.72B——
2026-05-27$33.18$33.30$32.60$32.611,093,100—0.62%$5.74B——
2026-05-26$33.66$33.94$33.20$33.361,868,200—1.06%$5.87B——
2026-05-22$33.47$33.71$33.42$33.601,095,200—0.62%$5.92B——
2026-05-21$32.60$33.42$32.36$33.331,594,200—0.91%$5.87B——
2026-05-20$32.30$33.09$32.14$32.852,563,200—1.46%$5.78B——
2026-05-19$31.88$32.22$31.29$32.111,582,600—0.90%$5.65B——
2026-05-18$31.79$32.00$31.64$31.961,378,000—0.78%$5.63B——
2026-05-15$31.95$32.09$31.14$31.513,117,800—1.77%$5.55B——
2026-05-14$32.40$33.25$32.36$32.791,734,200—0.99%$5.77B——
2026-05-13$31.89$32.30$31.48$32.042,366,300—1.34%$5.64B——
2026-05-12$32.40$32.52$31.57$31.841,966,800—1.12%$5.61B——
2026-05-11$33.94$33.98$31.74$32.242,661,100—1.51%$5.68B——
2026-05-08$32.09$34.96$32.04$33.902,272,200—1.29%$5.97B——
2026-05-07$32.15$33.08$32.15$32.812,704,500—1.54%$5.78B——
2026-05-06$31.43$32.23$31.29$31.751,245,700—0.71%$5.59B——
2026-05-05$31.17$31.30$30.61$31.091,160,800—0.66%$5.47B——
2026-05-04$31.47$31.89$30.85$31.011,400,800—0.80%$5.46B——
2026-05-01$30.98$31.76$30.66$31.711,506,200—0.86%$5.58B——
2026-04-30$30.63$31.09$30.54$30.851,064,100—0.60%$5.43B——
2026-04-29$30.35$30.62$30.22$30.46757,000—0.43%$5.36B——
2026-04-28$30.76$30.77$30.36$30.55632,600—0.36%$5.38B——
2026-04-27$30.02$30.60$29.93$30.381,394,600—0.79%$5.35B——
2026-04-24$29.85$30.09$29.42$30.02731,800—0.42%$5.29B——
2026-04-23$30.04$30.43$29.67$29.86922,500—0.52%$5.26B——
2026-04-22$30.42$30.50$29.95$30.05722,900—0.41%$5.29B——
2026-04-21$30.35$30.50$29.74$30.24871,600—0.50%$5.32B——
2026-04-20$29.95$30.37$29.85$30.351,270,200—0.72%$5.34B——
2026-04-17$29.89$30.41$29.63$30.011,163,100—0.66%$5.28B——
2026-04-16$28.96$29.53$28.83$29.52992,500—0.56%$5.20B——
2026-04-15$29.03$29.15$28.79$29.071,125,300—0.64%$5.12B——
2026-04-14$29.12$29.49$29.03$29.121,251,300—0.71%$5.13B——
2026-04-13$28.93$29.36$28.85$29.27983,600—0.56%$5.15B——
2026-04-10$29.42$29.53$28.90$29.131,273,900—0.72%$5.13B——
2026-04-09$28.49$29.41$28.40$29.351,618,800—0.92%$5.17B——
2026-04-08$28.36$28.98$28.12$28.502,764,500—1.57%$5.02B——
2026-04-07$27.30$27.59$27.17$27.49862,400—0.49%$4.84B——
2026-04-06$26.96$27.34$26.85$27.32515,200—0.29%$4.81B——
2026-04-02$26.40$27.17$26.32$27.111,120,400—0.64%$4.77B——
2026-04-01$26.54$26.86$26.45$26.651,103,300—0.63%$4.69B——
2026-03-31$26.09$26.69$25.50$26.501,656,000—0.94%$4.67B——
2026-03-30$26.00$26.21$25.41$25.671,430,100—0.82%$4.50B——
2026-03-27$26.65$26.75$25.50$25.651,497,900—0.86%$4.49B——
2026-03-26$26.93$27.27$26.62$26.751,232,300—0.70%$4.69B——
2026-03-25$27.84$28.08$26.74$27.091,074,800—0.61%$4.75B——
2026-03-24$27.09$27.68$27.05$27.44976,000—0.56%$4.81B——
2026-03-23$26.88$28.07$26.61$27.401,597,500—0.91%$4.80B——
2026-03-20$26.72$26.84$26.03$26.292,726,600—1.56%$4.61B——
2026-03-19$26.78$27.37$26.13$26.591,650,300—0.94%$4.66B——
2026-03-18$27.06$27.44$26.93$26.971,289,300—0.74%$4.72B——
2026-03-17$27.29$27.61$27.18$27.25904,600—0.52%$4.77B——
2026-03-16$26.80$27.32$26.73$27.201,412,000—0.81%$4.76B——
2026-03-13$27.32$27.70$26.66$26.711,489,800—0.85%$4.68B——
2026-03-12$27.02$27.64$26.79$26.922,009,500—1.15%$4.72B——
2026-03-11$27.75$28.18$27.21$27.471,678,700—0.96%$4.81B——
2026-03-10$27.95$28.53$27.74$28.021,160,800—0.66%$4.91B——
2026-03-09$28.59$28.67$27.53$28.131,679,700—0.96%$4.93B——
2026-03-06$28.71$29.00$28.11$28.631,213,700—0.69%$5.02B$0.30—
2026-03-05$28.34$29.21$28.34$29.201,303,800—0.74%$5.12B——
2026-03-04$28.77$28.97$28.35$28.921,168,200—0.67%$5.07B——
2026-03-03$28.52$28.75$28.01$28.731,861,200—1.06%$5.03B——
2026-03-02$28.40$29.24$28.14$29.091,776,000—1.01%$5.10B——
2026-02-27$28.56$29.27$28.14$28.812,801,400—1.60%$5.05B——
2026-02-26$27.25$28.67$26.75$28.523,016,100—1.72%$5.00B——
2026-02-25$26.27$26.91$25.93$26.862,183,400—1.25%$4.71B——
2026-02-24$25.95$26.49$25.77$26.341,887,800—1.08%$4.61B——
2026-02-23$26.16$26.16$25.72$25.981,476,800—0.84%$4.55B——
2026-02-20$25.31$26.17$24.86$26.161,750,600—1.00%$4.58B——
2026-02-19$25.04$25.64$24.93$25.291,666,200—0.95%$4.43B——
2026-02-18$25.00$25.27$24.79$25.251,710,100—0.98%$4.42B——
2026-02-17$25.47$25.58$24.78$25.091,662,900—0.95%$4.40B——
2026-02-13$25.32$25.45$24.97$25.041,633,900—0.93%$4.39B——
2026-02-12$26.20$26.26$25.08$25.101,404,200—0.80%$4.40B——
2026-02-11$26.64$26.64$25.93$26.071,002,600—0.57%$4.57B——
2026-02-10$26.40$26.87$26.25$26.411,661,300—0.95%$4.63B——
2026-02-09$26.73$27.02$26.09$26.392,074,000—1.18%$4.62B——
2026-02-06$26.61$27.04$26.48$26.891,233,700—0.70%$4.71B——
2026-02-05$25.90$26.69$25.78$26.681,582,400—0.90%$4.67B——
2026-02-04$25.67$26.15$25.49$26.021,457,700—0.83%$4.56B——
2026-02-03$25.13$25.49$24.86$25.471,517,300—0.87%$4.46B——
2026-02-02$24.41$25.40$24.26$25.231,428,400—0.82%$4.42B——
2026-01-30$24.38$24.57$24.19$24.321,354,800—0.77%$4.26B——
2026-01-29$24.63$24.78$24.26$24.58987,500—0.56%$4.31B——
2026-01-28$24.97$25.05$24.37$24.41983,500—0.56%$4.28B——
2026-01-27$24.55$24.87$24.26$24.85687,000—0.39%$4.35B——
2026-01-26$24.68$24.82$24.41$24.45640,600—0.37%$4.28B——
2026-01-23$24.90$25.05$24.55$24.59954,800—0.55%$4.31B——
2026-01-22$25.37$25.51$24.86$25.021,350,600—0.77%$4.38B——
2026-01-21$24.49$25.48$24.32$25.361,076,800—0.61%$4.44B——
2026-01-20$24.88$25.03$24.40$24.61901,800—0.51%$4.31B——
2026-01-16$24.37$25.25$24.37$25.201,226,100—0.70%$4.41B——
2026-01-15$24.21$24.60$24.19$24.441,134,100—0.65%$4.28B——
2026-01-14$24.15$24.33$23.91$24.151,560,200—0.89%$4.23B——
2026-01-13$24.40$24.55$24.13$24.171,023,700—0.58%$4.23B——
2026-01-12$24.29$24.58$24.17$24.341,615,600—0.92%$4.26B——
2026-01-09$24.51$24.72$24.28$24.36988,200—0.56%$4.27B——
2026-01-08$24.05$24.62$24.05$24.58884,700—0.51%$4.31B——
2026-01-07$24.34$24.47$23.86$24.191,016,300—0.58%$4.24B——
2026-01-06$23.90$24.24$23.78$24.241,175,600—0.67%$4.25B——
2026-01-05$23.57$24.16$23.57$24.081,124,600—0.64%$4.22B——
2026-01-02$24.03$24.10$23.57$23.71988,900—0.56%$4.15B——
2025-12-31$24.10$24.21$23.96$24.10994,700—0.57%$4.22B——
2025-12-30$23.98$24.22$23.96$24.17774,800—0.46%$4.04B——
2025-12-29$24.14$24.31$23.98$24.031,937,800—1.16%$4.02B——
2025-12-26$24.04$24.13$23.90$24.13430,800—0.26%$4.04B——
2025-12-24$23.96$24.12$23.85$24.06394,400—0.24%$4.02B——
2025-12-23$24.18$24.30$23.87$23.921,393,700—0.83%$4.00B——
2025-12-22$23.92$24.35$23.89$24.341,518,700—0.91%$4.07B——
2025-12-19$24.20$24.26$23.79$23.903,520,600—2.11%$4.00B——
2025-12-18$24.75$24.84$24.21$24.281,232,300—0.74%$4.06B——
2025-12-17$24.12$24.63$23.89$24.511,384,200—0.83%$4.10B——
2025-12-16$23.83$24.24$23.56$24.131,915,900—1.15%$4.04B——
2025-12-15$23.50$23.72$23.15$23.281,552,100—0.93%$3.89B——
2025-12-12$23.68$23.76$23.33$23.42971,600—0.58%$3.92B——
2025-12-11$23.73$23.95$23.45$23.581,706,900—1.02%$3.94B——
2025-12-10$23.45$23.94$23.42$23.681,482,500—0.89%$3.96B——
2025-12-09$23.33$23.70$23.24$23.44967,500—0.58%$3.92B——
2025-12-08$23.47$23.47$23.13$23.271,067,200—0.64%$3.89B——
2025-12-05$23.18$23.51$23.00$23.31901,900—0.54%$3.90B$0.30—
2025-12-04$23.29$23.48$23.21$23.301,532,100—0.92%$3.90B——
2025-12-03$23.25$23.39$22.84$23.371,140,000—0.68%$3.91B——
2025-12-02$23.47$23.54$23.26$23.35971,600—0.58%$3.90B——
2025-12-01$23.13$23.45$23.13$23.301,932,200—1.16%$3.90B——
2025-11-28$23.04$23.57$23.03$23.53769,300—0.46%$3.94B——
2025-11-26$23.34$23.55$23.00$23.122,193,600—1.31%$3.87B——
2025-11-25$22.65$23.47$22.63$23.331,899,200—1.14%$3.90B——
2025-11-24$22.78$23.09$22.31$22.752,133,700—1.28%$3.80B——
2025-11-21$22.10$22.90$21.99$22.892,012,700—1.20%$3.83B——
2025-11-20$22.28$22.60$21.80$21.921,420,800—0.85%$3.67B——
2025-11-19$22.24$22.70$22.02$22.101,785,500—1.07%$3.70B——
2025-11-18$21.47$22.28$21.41$22.262,158,600—1.29%$3.72B——
2025-11-17$22.08$22.08$21.28$21.562,130,000—1.27%$3.61B——
2025-11-14$21.47$22.17$21.31$22.082,377,300—1.42%$3.69B——
2025-11-13$21.50$21.80$21.32$21.702,576,200—1.54%$3.63B——
2025-11-12$21.62$21.88$21.38$21.473,077,300—1.84%$3.59B——
2025-11-11$20.70$21.41$20.55$20.972,967,000—1.77%$3.51B——
2025-11-10$20.18$20.48$19.75$20.173,200,100—1.91%$3.37B——
2025-11-07$18.22$20.19$18.14$20.166,467,000—3.87%$3.37B——
2025-11-06$17.50$17.71$17.40$17.621,462,800—0.87%$2.95B——
2025-11-05$17.67$17.82$17.42$17.592,580,500—1.54%$2.94B——
2025-11-04$17.39$17.73$17.25$17.531,441,800—0.86%$2.93B——
2025-11-03$17.57$17.86$17.30$17.672,188,800—1.31%$2.96B——
2025-10-31$17.19$17.78$17.00$17.691,309,500—0.78%$2.96B——
2025-10-30$17.07$17.38$16.97$17.231,299,100—0.78%$2.88B——
2025-10-29$17.44$17.59$17.01$17.081,844,500—1.10%$2.86B——
2025-10-28$17.73$17.77$17.39$17.59891,500—0.53%$2.94B——
2025-10-27$18.08$18.18$17.75$17.831,189,400—0.71%$2.98B——
2025-10-24$18.13$18.24$17.71$17.991,224,300—0.73%$3.01B——
2025-10-23$18.36$18.44$17.87$17.891,314,600—0.79%$2.99B——
2025-10-22$18.44$18.60$18.27$18.361,124,000—0.67%$3.07B——
2025-10-21$18.23$18.68$18.16$18.401,316,800—0.79%$3.08B——
2025-10-20$17.81$18.30$17.81$18.231,349,700—0.81%$3.05B——
2025-10-17$17.35$17.83$17.30$17.751,880,000—1.12%$2.97B——
2025-10-16$17.77$17.90$17.28$17.46788,500—0.47%$2.92B——
2025-10-15$17.63$18.05$17.44$17.801,166,500—0.70%$2.98B——
2025-10-14$17.23$17.50$17.15$17.47956,600—0.57%$2.92B——
2025-10-13$17.40$17.68$17.20$17.431,061,600—0.63%$2.91B——
2025-10-10$17.53$17.60$17.04$17.10954,900—0.57%$2.86B——
2025-10-09$17.83$17.87$17.37$17.411,121,400—0.67%$2.91B——
2025-10-08$17.77$17.84$17.60$17.76686,700—0.41%$2.97B——
2025-10-07$18.02$18.21$17.56$17.731,726,900—1.03%$2.97B——
2025-10-06$18.23$18.24$17.84$18.101,292,300—0.77%$3.03B——
2025-10-03$18.33$18.59$17.96$18.152,343,100—1.40%$3.04B——
2025-10-02$18.12$18.31$18.00$18.27687,300—0.41%$3.06B——
2025-10-01$18.13$18.31$17.84$18.071,298,200—0.78%$3.02B——
2025-09-30$18.28$18.41$18.11$18.32948,900—0.57%$3.06B——
2025-09-29$18.54$18.58$18.23$18.271,253,300—0.75%$3.05B——
2025-09-26$18.00$18.51$18.00$18.48824,000—0.49%$3.09B——
2025-09-25$18.32$18.51$18.02$18.081,100,300—0.66%$3.02B——
2025-09-24$18.68$18.85$18.28$18.28944,700—0.57%$3.06B——
2025-09-23$18.90$19.16$18.74$18.781,008,800—0.60%$3.14B——
2025-09-22$18.73$18.92$18.53$18.801,582,300—0.95%$3.14B——
2025-09-19$18.85$18.93$18.61$18.652,386,900—1.43%$3.12B——
2025-09-18$18.84$19.08$18.75$18.801,202,100—0.72%$3.14B——
2025-09-17$18.76$19.27$18.67$18.741,020,700—0.61%$3.13B——
2025-09-16$19.07$19.13$18.63$18.741,268,000—0.76%$3.13B——
2025-09-15$19.06$19.13$18.81$19.072,045,000—1.22%$3.19B——
2025-09-12$18.63$19.03$18.60$18.911,272,100—0.76%$3.16B——
2025-09-11$18.72$18.87$18.57$18.731,196,700—0.72%$3.13B——
2025-09-10$18.73$18.90$18.50$18.631,441,200—0.86%$3.11B——
2025-09-09$18.95$19.11$18.61$18.762,222,700—1.33%$3.14B——
2025-09-08$18.04$18.99$17.89$18.961,702,100—1.02%$3.17B——
2025-09-05$18.41$18.64$18.20$18.221,560,700—0.93%$3.05B$0.30—
2025-09-04$18.30$18.68$18.26$18.623,180,700—1.90%$3.11B——
2025-09-03$18.38$18.69$18.33$18.631,014,200—0.61%$3.11B——
2025-09-02$18.40$18.72$18.18$18.441,096,700—0.66%$3.08B——
2025-08-29$18.70$18.76$18.49$18.68884,100—0.53%$3.12B——
2025-08-28$19.06$19.06$18.43$18.67943,700—0.56%$3.12B——
2025-08-27$18.48$18.95$18.48$18.941,173,500—0.70%$3.17B——
2025-08-26$18.76$18.94$18.54$18.542,100,900—1.26%$3.10B——
2025-08-25$19.11$19.12$18.74$18.821,789,000—1.07%$3.15B——
2025-08-22$19.04$19.80$18.98$19.183,568,400—2.13%$3.21B——
2025-08-21$18.87$19.02$18.82$18.881,070,300—0.64%$3.16B——
2025-08-20$18.85$19.08$18.79$19.001,909,400—1.14%$3.18B——
2025-08-19$18.90$19.21$18.79$18.821,163,500—0.70%$3.15B——
2025-08-18$18.85$19.05$18.65$18.771,089,400—0.65%$3.14B——
2025-08-15$18.43$18.79$18.37$18.731,565,400—0.94%$3.13B——
2025-08-14$18.55$18.60$18.36$18.381,473,600—0.88%$3.07B——
2025-08-13$17.51$18.80$17.46$18.782,296,500—1.37%$3.14B——
2025-08-12$17.05$17.41$16.96$17.401,725,000—1.03%$2.91B——
2025-08-11$16.78$16.94$16.64$16.881,349,300—0.81%$2.82B——
2025-08-08$17.77$17.86$16.71$16.752,512,900—1.50%$2.80B——
2025-08-07$17.86$17.99$17.52$17.731,292,100—0.77%$2.96B——
2025-08-06$18.55$18.55$17.54$17.672,604,200—1.56%$2.95B——
2025-08-05$18.06$18.31$17.94$18.291,912,400—1.14%$3.06B——
2025-08-04$17.48$18.00$17.41$17.951,558,000—0.93%$3.00B——
2025-08-01$17.25$17.55$17.01$17.221,770,100—1.06%$2.88B——
2025-07-31$17.29$17.60$17.20$17.531,405,900—0.84%$2.93B——
2025-07-30$17.82$17.97$17.33$17.481,351,700—0.81%$2.92B——
2025-07-29$18.19$18.22$17.70$17.731,404,600—0.84%$2.96B——
2025-07-28$18.11$18.11$17.85$17.91898,900—0.54%$2.99B——
2025-07-25$18.00$18.09$17.77$18.07812,300—0.49%$3.02B——
2025-07-24$17.94$18.04$17.90$17.90786,700—0.47%$2.99B——
2025-07-23$17.92$18.06$17.85$18.061,230,900—0.74%$3.02B——
2025-07-22$17.72$17.97$17.68$17.851,040,000—0.62%$2.98B——
2025-07-21$18.09$18.09$17.64$17.67999,100—0.60%$2.95B——
2025-07-18$18.33$18.39$17.79$17.891,400,600—0.84%$2.99B——
2025-07-17$18.06$18.64$18.06$18.211,752,400—1.05%$3.04B——
2025-07-16$17.77$18.24$17.67$18.121,314,600—0.79%$3.03B——
2025-07-15$18.04$18.11$17.64$17.671,412,700—0.85%$2.95B——
2025-07-14$17.52$18.02$17.52$18.002,392,800—1.43%$3.01B——
2025-07-11$17.41$17.62$17.22$17.611,449,900—0.87%$2.94B——
2025-07-10$17.12$17.71$17.07$17.53962,900—0.58%$2.93B——
2025-07-09$17.12$17.19$16.92$17.11759,100—0.45%$2.86B——
2025-07-08$16.86$17.24$16.84$16.99952,000—0.57%$2.84B——
2025-07-07$17.00$17.22$16.75$16.761,558,400—0.93%$2.80B——
2025-07-03$17.16$17.28$17.02$17.15664,900—0.40%$2.87B——
2025-07-02$16.65$17.21$16.48$17.141,388,600—0.83%$2.86B——
2025-07-01$16.25$17.03$16.25$16.641,898,500—1.14%$2.78B——
2025-06-30$16.26$16.38$16.06$16.321,835,100—1.10%$2.73B——
2025-06-27$16.53$16.53$16.05$16.263,771,400—————
2025-06-26$15.92$16.42$15.90$16.411,363,800—————
2025-06-25$16.05$16.05$15.57$15.801,735,700—————
2025-06-24$16.01$16.25$15.86$16.171,088,400—————
2025-06-23$15.71$15.94$15.45$15.871,284,700—————
2025-06-20$16.03$16.12$15.78$15.781,571,600—————
2025-06-18$15.78$16.14$15.68$15.881,108,300—————
2025-06-17$15.63$15.92$15.62$15.731,407,100—————
2025-06-16$15.82$16.00$15.73$15.851,694,700—————
2025-06-13$16.00$16.03$15.58$15.601,200,100—————
2025-06-12$16.25$16.35$16.07$16.11732,700—————
2025-06-11$16.55$16.70$16.31$16.37791,600—————
2025-06-10$16.48$16.60$16.35$16.491,536,800—————
2025-06-09$16.49$16.65$16.30$16.451,540,700—————
2025-06-06$16.30$16.43$16.09$16.291,118,200———$0.30—
2025-06-05$16.52$16.59$16.23$16.292,135,700—————
2025-06-04$16.75$16.75$16.41$16.481,202,200—————
2025-06-03$16.48$16.82$16.34$16.791,514,800—————
2025-06-02$16.45$16.57$16.13$16.481,383,100—————
2025-05-30$16.62$16.75$16.49$16.521,485,300—————
2025-05-29$16.52$16.60$16.28$16.591,329,800—————
2025-05-28$16.38$16.38$16.20$16.29855,800—————
2025-05-27$15.97$16.45$15.93$16.401,593,200—————
2025-05-23$15.55$15.79$15.47$15.701,273,100—————
2025-05-22$15.68$15.81$15.48$15.731,644,600—————
2025-05-21$16.17$16.24$15.72$15.761,066,400—————
2025-05-20$16.21$16.45$16.17$16.341,122,500—————
2025-05-19$16.24$16.47$16.14$16.35992,000—————
2025-05-16$16.43$16.54$16.14$16.491,048,100—————
2025-05-15$16.10$16.55$15.96$16.371,494,300—————
2025-05-14$16.42$16.42$15.90$16.162,626,900—————
2025-05-13$16.41$16.76$16.19$16.602,790,400—————
2025-05-12$15.72$16.30$15.41$16.282,353,700—————
2025-05-09$14.50$15.22$14.45$15.001,748,100—————
2025-05-08$15.76$15.80$15.36$15.391,599,200—————
2025-05-07$15.55$15.76$15.43$15.622,033,700—————
2025-05-06$15.45$15.65$15.40$15.56854,000—————
2025-05-05$15.56$15.85$15.46$15.64888,900—————
2025-05-02$15.60$15.87$15.56$15.72930,000—————
2025-05-01$15.33$15.66$15.23$15.401,472,900—————
2025-04-30$15.08$15.23$14.92$15.131,609,900—————
2025-04-29$15.29$15.44$15.21$15.37746,000—————
2025-04-28$14.91$15.39$14.91$15.361,293,100—————
2025-04-25$14.95$15.06$14.72$15.061,149,200—————
2025-04-24$14.69$15.08$14.60$14.991,173,200—————
2025-04-23$15.05$15.33$14.58$14.651,034,600—————
2025-04-22$14.59$14.81$14.50$14.611,002,000—————
2025-04-21$14.46$14.50$14.08$14.301,088,400—————
2025-04-17$14.23$14.63$14.23$14.451,769,100—————
2025-04-16$14.27$14.54$13.99$14.161,157,900—————
2025-04-15$14.51$14.86$14.22$14.281,332,500—————
2025-04-14$14.77$14.88$14.35$14.622,377,800—————
2025-04-11$14.22$14.66$13.97$14.541,945,600—————
2025-04-10$14.55$14.86$13.83$14.211,652,800—————
2025-04-09$13.12$15.27$12.95$15.082,235,200—————
2025-04-08$14.43$14.61$13.07$13.261,592,800—————
2025-04-07$13.50$14.56$13.14$13.913,588,100—————
2025-04-04$14.75$14.76$13.50$13.953,478,200—————
2025-04-03$15.76$15.81$14.88$14.962,479,400—————
2025-04-02$15.90$16.50$15.84$16.431,156,700—————
2025-04-01$16.16$16.36$15.79$16.111,326,600—————
2025-03-31$16.09$16.34$16.06$16.142,224,900—————
2025-03-28$16.44$16.51$16.09$16.28971,600—————
2025-03-27$16.50$16.67$16.29$16.39969,900—————
2025-03-26$16.53$16.59$16.33$16.521,091,100—————
2025-03-25$16.68$16.68$16.28$16.441,034,000—————
2025-03-24$16.54$16.81$16.52$16.701,075,600—————
2025-03-21$16.12$16.31$15.99$16.254,289,200—————
2025-03-20$16.41$16.46$16.21$16.272,599,700—————
2025-03-19$16.44$16.63$16.27$16.491,308,400—————
2025-03-18$16.42$16.56$16.09$16.341,760,500—————
2025-03-17$16.33$16.73$16.32$16.541,475,600—————
2025-03-14$15.86$16.40$15.69$16.381,950,100—————
2025-03-13$16.23$16.38$15.55$15.692,103,100—————
2025-03-12$16.35$16.36$15.76$16.281,985,800—————
2025-03-11$17.32$17.38$16.24$16.312,701,600—————
2025-03-10$17.75$17.93$17.15$17.261,873,800—————
2025-03-07$17.54$17.96$17.39$17.951,578,400———$0.30—
2025-03-06$18.07$18.11$17.71$17.841,526,200—————
2025-03-05$17.71$18.33$17.71$18.251,947,300—————
2025-03-04$18.32$18.52$17.53$17.772,137,300—————
2025-03-03$18.59$18.94$18.40$18.542,182,900—————
2025-02-28$18.31$18.71$18.31$18.601,726,100—————
2025-02-27$18.44$18.54$18.22$18.301,299,700—————
2025-02-26$19.00$19.29$18.27$18.402,048,300—————
2025-02-25$18.28$18.52$18.15$18.292,296,700—————
2025-02-24$18.10$18.28$18.00$18.221,251,400—————
2025-02-21$18.50$18.50$17.97$18.041,563,400—————
2025-02-20$18.75$18.75$17.96$18.332,320,800—————
2025-02-19$19.25$19.30$18.86$18.942,134,400—————
2025-02-18$19.28$19.47$19.06$19.361,874,700—————
2025-02-14$19.22$19.46$19.14$19.271,573,400—————
2025-02-13$18.57$19.14$18.47$19.142,246,600—————
2025-02-12$18.33$18.63$18.30$18.482,119,600—————
2025-02-11$18.62$18.80$18.59$18.70933,200—————
2025-02-10$18.79$18.86$18.56$18.74961,300—————
2025-02-07$18.93$19.02$18.54$18.75914,200—————
2025-02-06$18.99$19.08$18.78$18.861,518,700—————
2025-02-05$18.50$18.98$18.15$18.961,591,500—————
2025-02-04$18.15$18.52$18.10$18.462,613,900—————
2025-02-03$18.05$18.61$18.05$18.251,340,500—————
2025-01-31$18.45$18.55$18.20$18.401,892,900—————
2025-01-30$18.42$18.56$18.28$18.481,022,300—————
2025-01-29$18.37$18.49$18.00$18.14795,100—————
2025-01-28$18.50$18.71$18.33$18.331,123,800—————
2025-01-27$18.45$18.79$18.23$18.511,390,400—————
2025-01-24$18.51$18.97$18.47$18.701,458,100—————
2025-01-23$18.83$18.95$18.47$18.561,601,000—————
2025-01-22$18.68$19.10$18.39$18.812,914,600—————
2025-01-21$19.04$19.41$18.68$18.742,093,000—————
2025-01-17$18.46$19.29$18.20$18.91956,900————1-for-1.02
2025-01-16$17.80$18.18$17.80$18.081,492,792—————
2025-01-15$18.24$18.29$17.79$17.851,562,186—————
2025-01-14$17.43$17.92$17.41$17.621,626,016—————
2025-01-13$17.55$17.63$17.17$17.381,948,096—————
2025-01-10$17.48$17.75$17.26$17.561,733,083—————
2025-01-08$17.85$18.03$17.70$17.951,396,949—————
2025-01-07$18.22$18.28$17.79$18.032,273,982—————
2025-01-06$17.99$18.21$17.86$18.091,376,258—————
2025-01-03$18.02$18.17$17.88$18.071,600,542—————
2025-01-02$18.25$18.30$17.81$17.961,069,989—————
2024-12-31$17.97$18.25$17.85$18.181,199,797—————
2024-12-30$17.92$18.03$17.64$17.91909,925—————
2024-12-27$18.60$18.69$18.07$18.12922,906—————
2024-12-26$18.41$18.74$18.34$18.701,073,502—————
2024-12-24$18.53$18.66$18.44$18.49515,133—————
2024-12-23$18.52$18.58$18.02$18.58960,482—————
2024-12-20$17.94$18.82$17.82$18.635,029,718—————
2024-12-19$18.11$18.28$17.97$18.021,616,646—————
2024-12-18$18.82$18.92$17.83$17.971,894,611—————
2024-12-17$19.15$19.34$18.52$18.812,739,144—————
2024-12-16$19.28$19.57$19.12$19.471,254,843—————
2024-12-13$19.21$19.38$19.12$19.281,662,226—————
2024-12-12$19.17$19.38$19.06$19.26852,536—————
2024-12-11$19.44$19.51$19.23$19.242,664,773—————
2024-12-10$19.38$19.60$19.13$19.281,056,520—————
2024-12-09$19.47$19.61$19.39$19.472,708,986—————
2024-12-06$19.52$19.58$19.11$19.422,655,403—————
2024-12-05$19.43$19.54$19.31$19.381,562,186—————
2024-12-04$19.49$19.60$19.13$19.561,614,011—————
2024-12-03$19.86$19.86$19.42$19.471,802,867—————
2024-12-02$19.68$19.84$19.47$19.721,690,725—————
2024-11-29$19.89$19.89$19.65$19.681,015,626—————
2024-11-27$19.74$19.95$19.61$19.671,656,077—————
2024-11-26$19.75$19.88$19.66$19.742,494,266—————
2024-11-25$19.70$19.98$19.52$19.844,253,896—————
2024-11-22$19.50$19.73$19.46$19.603,185,274—————
2024-11-21$19.31$19.69$19.25$19.411,374,013—————
2024-11-20$19.18$19.46$19.07$19.232,082,784—————
2024-11-19$18.55$19.34$18.55$19.201,869,918—————
2024-11-18$18.37$18.87$18.28$18.781,880,362—————
2024-11-15$18.87$19.06$18.33$18.341,552,230———$0.77—
2024-11-14$19.14$19.46$19.03$19.151,775,442—————
2024-11-13$18.94$19.59$18.85$19.162,849,725—————
2024-11-12$18.22$18.83$17.36$18.784,727,451—————
2024-11-11$18.15$18.58$18.14$18.491,594,198—————
2024-11-08$18.44$18.47$17.98$18.102,674,142—————
2024-11-07$18.47$18.88$18.42$18.451,059,058—————
2024-11-06$19.38$19.38$18.38$18.443,646,824—————
2024-11-05$18.20$18.60$18.10$18.511,666,910—————
2024-11-04$18.19$18.62$18.15$18.421,851,862—————
2024-11-01$18.35$18.53$18.19$18.212,281,400—————
2024-10-31$18.60$18.64$18.19$18.202,145,736—————
2024-10-30$19.04$19.22$18.65$18.701,983,330—————
2024-10-29$18.82$19.11$18.73$19.111,439,210—————
2024-10-28$19.01$19.11$18.88$18.911,762,851—————
2024-10-25$19.26$19.29$18.66$18.782,159,498—————
2024-10-24$19.00$19.20$18.86$19.051,150,411—————
2024-10-23$19.03$19.31$19.01$19.30909,632—————
2024-10-22$19.12$19.28$18.95$19.091,444,382—————
2024-10-21$19.48$19.57$19.15$19.241,113,128—————
2024-10-18$19.56$19.72$19.47$19.61973,950—————
2024-10-17$19.48$19.64$19.38$19.561,406,806—————
2024-10-16$19.71$19.81$19.53$19.551,051,835—————
2024-10-15$18.98$19.72$18.98$19.522,979,533—————
2024-10-14$18.72$19.21$18.63$18.991,016,992—————
2024-10-11$18.52$18.89$18.42$18.861,181,253—————
2024-10-10$18.62$18.92$18.45$18.462,368,654—————
2024-10-09$18.55$18.76$18.44$18.741,985,672—————
2024-10-08$18.52$18.72$18.43$18.671,332,923—————
2024-10-07$18.41$18.53$18.33$18.441,023,629—————
2024-10-04$18.46$18.71$18.40$18.55795,440—————
2024-10-03$18.34$18.34$18.10$18.271,031,242—————
2024-10-02$18.32$18.52$18.21$18.432,086,395—————
2024-10-01$18.75$18.76$18.37$18.421,033,486—————
2024-09-30$18.72$18.93$18.62$18.831,415,786—————
2024-09-27$18.89$19.09$18.69$18.79770,552—————
2024-09-26$18.49$18.85$18.44$18.692,504,123—————
2024-09-25$19.17$19.18$18.59$18.621,557,110—————
2024-09-24$18.99$19.33$18.99$19.231,715,418—————
2024-09-23$18.92$19.35$18.90$18.951,759,826—————
2024-09-20$18.43$18.73$18.28$18.705,951,355—————
2024-09-19$18.70$19.11$18.40$18.512,816,736—————
2024-09-18$18.18$18.60$17.96$18.082,257,195—————
2024-09-17$18.25$18.53$18.12$18.172,738,266—————
2024-09-16$17.67$18.19$17.43$18.072,330,005—————
2024-09-13$17.44$17.64$17.37$17.561,301,203—————
2024-09-12$17.25$17.56$17.12$17.281,008,794—————
2024-09-11$16.55$17.26$16.32$17.221,676,963—————
2024-09-10$16.33$16.74$16.23$16.691,579,363—————
2024-09-09$16.35$16.51$15.89$16.321,054,470—————
2024-09-06$16.86$17.16$16.32$16.40826,379———$0.31—
2024-09-05$17.31$17.59$17.19$17.22694,424—————
2024-09-04$17.07$17.60$16.99$17.18765,672—————
2024-09-03$17.23$17.54$17.02$17.031,062,571—————
2024-08-30$17.52$17.69$17.24$17.471,782,664—————
2024-08-29$17.15$17.53$17.03$17.42764,208—————
2024-08-28$17.12$17.36$17.06$17.07717,653—————
2024-08-27$16.96$17.33$16.93$17.23931,104—————
2024-08-26$17.16$17.33$17.00$17.08875,570—————
2024-08-23$16.38$17.12$16.29$17.071,438,917—————
2024-08-22$16.51$16.55$16.23$16.25753,277—————
2024-08-21$16.73$16.76$16.40$16.51979,026—————
2024-08-20$16.86$16.91$16.63$16.651,054,178—————
2024-08-19$16.50$17.01$16.47$17.00960,970—————
2024-08-16$16.19$16.52$16.18$16.50907,875—————
2024-08-15$16.25$16.43$16.08$16.201,349,125—————
2024-08-14$16.03$16.18$15.92$16.01994,154—————
2024-08-13$15.64$16.07$15.49$15.972,173,259—————
2024-08-12$15.49$15.50$15.08$15.421,224,294—————
2024-08-09$15.43$15.50$15.05$15.431,053,006—————
2024-08-08$15.66$15.77$15.35$15.401,463,707—————
2024-08-07$14.78$15.97$14.78$15.342,076,733—————
2024-08-06$14.42$14.73$14.24$14.432,792,043—————
2024-08-05$14.50$14.84$14.23$14.252,672,483—————
2024-08-02$15.83$16.26$15.25$15.402,612,362—————
2024-08-01$16.67$17.01$16.02$16.301,798,963—————
2024-07-31$16.64$17.14$16.51$16.621,947,901—————
2024-07-30$16.25$16.51$16.03$16.501,187,304—————
2024-07-29$16.22$16.27$16.00$16.13959,213—————
2024-07-26$15.96$16.21$15.80$16.061,071,453—————
2024-07-25$15.53$15.86$15.49$15.641,313,306—————
2024-07-24$15.75$15.85$15.41$15.441,138,699—————
2024-07-23$15.67$15.94$15.54$15.811,143,872—————
2024-07-22$16.01$16.01$15.72$15.831,440,088—————
2024-07-19$16.10$16.26$15.84$15.89860,539—————
2024-07-18$16.25$16.50$16.03$16.081,335,754—————
2024-07-17$16.14$16.54$15.51$16.361,241,862—————
2024-07-16$15.97$16.42$15.80$16.371,317,014—————
2024-07-15$15.83$15.89$15.53$15.861,088,338—————
2024-07-12$15.98$16.03$15.62$15.661,531,832—————
2024-07-11$15.57$15.87$15.36$15.731,414,614—————
2024-07-10$14.91$15.16$14.81$15.151,213,266—————
2024-07-09$14.81$15.03$14.74$14.871,278,950—————
2024-07-08$14.84$14.90$14.73$14.871,057,789—————
2024-07-05$14.86$14.89$14.58$14.73767,234—————
2024-07-03$14.82$14.96$14.74$14.92496,784—————
2024-07-02$14.49$14.85$14.46$14.811,119,960—————
2024-07-01$14.66$14.66$14.10$14.431,184,669—————
2024-06-28$14.48$14.66$14.28$14.652,712,206—————
2024-06-27$14.08$14.41$14.01$14.361,902,907—————
2024-06-26$13.98$14.18$13.97$14.10639,866—————
2024-06-25$14.15$14.32$13.87$14.12833,797—————
2024-06-24$13.99$14.35$13.93$14.19940,962—————
2024-06-21$13.79$14.06$13.77$13.922,535,550—————
2024-06-20$14.03$14.24$13.79$13.811,027,240—————
2024-06-18$13.99$14.24$13.89$14.15827,062—————
2024-06-17$13.83$14.06$13.69$14.01960,189—————
2024-06-14$14.02$14.13$13.73$13.911,194,722—————
2024-06-13$14.57$14.64$14.18$14.271,080,627—————
2024-06-12$14.55$15.16$14.42$14.632,313,022—————
2024-06-11$14.03$14.17$13.98$14.021,145,141—————
2024-06-10$13.92$14.29$13.86$14.131,421,251—————
2024-06-07$14.11$14.21$13.94$14.141,590,490———$0.31—
2024-06-06$14.50$14.62$14.40$14.571,971,422—————
2024-06-05$14.63$14.69$14.51$14.57945,451—————
2024-06-04$14.56$14.65$14.48$14.581,603,568—————
2024-06-03$15.03$15.03$14.64$14.671,607,862—————
2024-05-31$14.94$14.98$14.46$14.812,670,043—————
2024-05-30$14.53$14.87$14.39$14.832,370,509—————
2024-05-29$14.40$14.40$14.11$14.323,895,411—————
2024-05-28$14.73$14.87$14.40$14.48801,296—————
2024-05-24$14.71$14.87$14.55$14.621,090,680—————
2024-05-23$15.07$15.07$14.54$14.581,321,992—————
2024-05-22$15.15$15.24$14.90$15.001,511,922—————
2024-05-21$15.06$15.27$14.99$15.271,364,058—————
2024-05-20$15.31$15.43$15.02$15.051,281,976—————
2024-05-17$15.47$15.47$15.08$15.282,239,627—————
2024-05-16$15.61$15.71$15.37$15.431,367,962—————
2024-05-15$16.07$16.11$15.55$15.691,498,550—————
2024-05-14$15.68$15.91$15.48$15.731,580,827—————
2024-05-13$15.69$15.74$15.38$15.421,882,021—————
2024-05-10$15.69$15.73$15.28$15.471,011,234—————
2024-05-09$15.12$15.57$15.08$15.542,421,846—————
2024-05-08$15.28$15.39$15.01$15.062,209,078—————
2024-05-07$15.46$15.76$15.40$15.491,318,478—————
2024-05-06$15.77$15.81$15.01$15.342,247,045—————
2024-05-03$15.01$16.02$14.89$15.463,397,163—————
2024-05-02$16.97$16.98$15.98$16.432,837,134—————
2024-05-01$16.21$17.16$16.18$16.691,881,630—————
2024-04-30$16.27$16.55$16.14$16.251,987,624—————
2024-04-29$16.29$16.41$16.19$16.39899,872—————
2024-04-26$15.77$16.16$15.68$16.121,682,819—————
2024-04-25$15.58$15.80$15.39$15.721,931,797—————
2024-04-24$15.71$16.01$15.55$15.831,213,851—————
2024-04-23$15.57$16.02$15.57$15.801,142,798—————
2024-04-22$15.34$15.57$15.18$15.481,125,328—————
2024-04-19$15.16$15.41$15.08$15.191,056,910—————
2024-04-18$15.34$15.49$15.17$15.24993,470—————
2024-04-17$15.66$15.77$15.20$15.231,184,962—————
2024-04-16$15.47$15.69$15.14$15.502,048,624—————
2024-04-15$16.23$16.31$15.48$15.611,465,269—————
2024-04-12$16.27$16.30$15.68$16.011,770,074—————
2024-04-11$16.32$16.55$16.14$16.391,889,146—————
2024-04-10$16.15$16.32$15.89$16.251,656,467—————
2024-04-09$16.80$16.92$16.68$16.801,274,656—————
2024-04-08$16.85$16.91$16.57$16.771,041,002—————
2024-04-05$16.65$16.83$16.54$16.651,223,514—————
2024-04-04$17.10$17.17$16.63$16.741,407,685—————
2024-04-03$16.48$16.81$16.45$16.771,178,813—————
2024-04-02$16.51$16.67$16.25$16.591,269,678—————
2024-04-01$17.19$17.20$16.81$16.84973,658—————
2024-03-28$17.13$17.44$17.08$17.201,563,259—————
2024-03-27$16.92$17.26$16.92$17.161,861,037—————
2024-03-26$16.82$16.93$16.63$16.691,194,136—————
2024-03-25$16.58$16.94$16.55$16.751,085,898—————
2024-03-22$16.69$16.79$16.33$16.33743,322—————
2024-03-21$16.68$16.79$16.55$16.72917,538—————
2024-03-20$15.97$16.73$15.85$16.551,296,128—————
2024-03-19$16.03$16.42$16.02$16.061,371,768—————
2024-03-18$16.22$16.29$16.08$16.181,146,019—————
2024-03-15$16.27$16.59$16.19$16.262,482,261—————
2024-03-14$16.57$16.59$16.22$16.472,058,872—————
2024-03-13$16.63$16.98$16.59$16.602,702,837—————
2024-03-12$16.38$16.72$16.29$16.704,102,714—————
2024-03-11$16.17$16.56$15.99$16.452,071,267—————
2024-03-08$16.67$16.81$16.22$16.382,309,606—————
2024-03-07$15.88$16.52$15.79$16.512,962,355—————
2024-03-06$15.95$15.97$15.58$15.782,527,059—————
2024-03-05$15.57$15.96$15.54$15.722,381,440—————
2024-03-04$15.15$15.76$15.15$15.741,914,717—————
2024-03-01$14.80$15.40$14.59$15.142,814,589—————
2024-02-29$14.53$15.04$14.51$14.723,285,606———$0.31—
2024-02-28$14.85$15.01$14.58$14.672,820,933—————
2024-02-27$15.33$15.35$14.92$15.051,882,704—————
2024-02-26$14.77$15.28$14.76$15.122,687,514—————
2024-02-23$15.30$15.35$14.59$14.903,334,309—————
2024-02-22$13.98$15.23$13.98$15.098,975,003—————
2024-02-21$12.61$12.86$12.60$12.743,289,803—————
2024-02-20$12.89$12.99$12.57$12.746,780,370—————
2024-02-16$13.17$13.38$12.99$13.122,329,029—————
2024-02-15$13.27$13.59$13.22$13.441,564,138—————
2024-02-14$13.24$13.31$12.93$13.061,406,709—————
2024-02-13$13.03$13.25$12.82$13.061,926,234—————
2024-02-12$13.23$13.80$13.23$13.631,137,235—————
2024-02-09$13.17$13.20$12.89$13.16984,101—————
2024-02-08$13.06$13.29$13.02$13.171,635,776—————
2024-02-07$13.05$13.18$12.83$13.031,270,654—————
2024-02-06$13.04$13.37$12.99$13.011,306,864—————
2024-02-05$13.09$13.17$12.84$13.04963,507—————
2024-02-02$13.36$13.55$13.16$13.361,380,064—————
2024-02-01$13.42$13.68$13.21$13.631,314,672—————
2024-01-31$13.83$14.08$13.32$13.341,668,862—————
2024-01-30$14.14$14.19$13.85$13.851,312,622—————
2024-01-29$14.03$14.35$13.87$14.271,434,720—————
2024-01-26$14.16$14.28$13.99$14.06955,894—————
2024-01-25$14.26$14.39$13.88$13.985,070,515—————
2024-01-24$14.13$14.13$13.67$13.881,844,835—————
2024-01-23$14.01$14.05$13.62$13.751,085,605—————
2024-01-22$13.91$14.10$13.73$13.741,667,301—————
2024-01-19$13.49$13.83$13.23$13.751,915,498—————
2024-01-18$13.63$13.68$13.26$13.411,855,083—————
2024-01-17$13.61$13.82$13.18$13.431,877,726—————
2024-01-16$14.36$14.44$13.95$13.972,262,758—————
2024-01-12$14.78$14.92$14.44$14.552,227,037—————
2024-01-11$14.35$14.57$14.14$14.561,803,355—————
2024-01-10$14.15$14.49$14.12$14.491,530,173—————
2024-01-09$14.21$14.34$14.15$14.211,419,104—————
2024-01-08$14.01$14.63$14.01$14.511,905,933—————
2024-01-05$13.65$14.30$13.60$14.09996,008—————
2024-01-04$13.90$13.97$13.73$13.821,705,658—————
2024-01-03$14.18$14.21$13.81$13.842,342,107—————
2024-01-02$14.17$14.71$14.12$14.482,564,733—————
2023-12-29$14.63$14.63$14.26$14.301,689,358—————
2023-12-28$14.49$14.74$14.49$14.681,132,746—————
2023-12-27$14.66$14.84$14.58$14.631,503,528—————
2023-12-26$14.33$14.78$14.26$14.662,432,485—————
2023-12-22$14.43$14.58$14.18$14.311,669,643—————
2023-12-21$14.41$14.51$14.10$14.313,095,970—————
2023-12-20$14.43$14.75$14.09$14.103,633,258—————
2023-12-19$14.24$14.72$14.16$14.434,022,291—————
2023-12-18$14.33$14.33$13.99$14.043,135,498—————
2023-12-15$14.38$14.45$13.97$14.308,174,586—————
2023-12-14$13.78$14.52$13.78$14.385,005,123—————
2023-12-13$12.72$13.60$12.43$13.394,558,896—————
2023-12-12$12.82$12.82$12.56$12.675,484,632—————
2023-12-11$12.92$13.09$12.81$12.844,793,331—————
2023-12-08$12.70$13.18$12.65$13.023,469,875—————
2023-12-07$13.08$13.11$12.73$12.753,253,106—————
2023-12-06$13.34$13.45$13.00$13.031,861,525—————
2023-12-05$13.12$13.20$12.95$13.111,734,352—————
2023-12-04$13.24$13.41$13.11$13.261,530,466—————
2023-12-01$12.44$13.30$12.27$13.302,139,002—————
2023-11-30$12.65$12.73$12.47$12.533,751,256———$0.31—
2023-11-29$13.04$13.20$12.85$12.904,452,024—————
2023-11-28$12.66$12.93$12.44$12.873,285,216—————
2023-11-27$12.60$12.70$12.36$12.652,251,339—————
2023-11-24$12.63$12.69$12.44$12.61497,174—————
2023-11-22$12.99$13.06$12.57$12.602,755,150—————
2023-11-21$12.88$12.88$12.63$12.764,292,155—————
2023-11-20$12.87$13.09$12.62$13.041,935,506—————
2023-11-17$12.69$12.95$12.67$12.873,207,819—————
2023-11-16$12.69$12.75$12.52$12.593,504,230—————
2023-11-15$12.53$12.90$12.53$12.753,611,102—————
2023-11-14$11.89$12.58$11.88$12.483,522,774—————
2023-11-13$11.52$11.66$11.33$11.491,469,075—————
2023-11-10$11.78$11.86$11.58$11.701,986,746—————
2023-11-09$12.22$12.22$11.59$11.722,137,928—————
2023-11-08$12.18$12.24$12.03$12.151,709,269—————
2023-11-07$12.12$12.24$11.96$12.191,917,450—————
2023-11-06$12.42$12.56$12.08$12.175,413,970—————
2023-11-03$11.27$12.34$11.27$12.306,610,643—————
2023-11-02$10.47$11.12$10.38$11.034,745,312—————
2023-11-01$10.03$10.12$9.81$10.042,598,210—————
2023-10-31$10.08$10.17$9.73$10.006,174,957—————
2023-10-30$9.99$10.22$9.62$9.984,348,861—————
2023-10-27$10.29$10.29$9.81$9.862,390,907—————
2023-10-26$9.96$10.15$9.84$10.123,295,952—————
2023-10-25$9.99$10.07$9.70$9.902,384,661—————
2023-10-24$9.72$10.28$9.72$10.114,916,112—————
2023-10-23$9.22$9.87$9.22$9.653,053,318—————
2023-10-20$9.45$9.58$9.28$9.301,801,306—————
2023-10-19$9.43$9.71$9.39$9.471,997,384—————
2023-10-18$9.82$9.86$9.48$9.532,090,592—————
2023-10-17$9.34$10.03$9.34$9.933,178,246—————
2023-10-16$9.07$9.59$8.95$9.462,305,214—————
2023-10-13$9.19$9.20$8.78$8.832,371,875—————
2023-10-12$9.02$9.08$8.74$9.072,468,597—————
2023-10-11$9.20$9.28$8.99$9.033,194,253—————
2023-10-10$8.91$9.18$8.80$9.102,357,040—————
2023-10-09$8.40$8.83$8.40$8.824,621,555—————
2023-10-06$8.66$8.78$8.38$8.574,671,722—————
2023-10-05$9.29$9.33$8.76$8.776,150,362—————
2023-10-04$9.47$9.55$9.24$9.452,271,933—————
2023-10-03$9.76$9.84$9.29$9.396,384,504—————
2023-10-02$10.25$10.33$9.83$9.856,478,395—————
2023-09-29$10.44$10.55$10.31$10.353,307,664—————
2023-09-28$10.08$10.29$10.00$10.246,381,478—————
2023-09-27$10.35$10.46$10.06$10.073,501,107—————
2023-09-26$10.41$10.51$10.22$10.303,419,611—————
2023-09-25$10.41$10.64$10.31$10.563,786,392—————
2023-09-22$10.51$10.61$10.40$10.443,207,722—————
2023-09-21$10.70$10.81$10.40$10.458,220,262—————
2023-09-20$10.95$11.02$10.83$10.852,827,472—————
2023-09-19$10.67$10.91$10.59$10.872,866,902—————
2023-09-18$11.06$11.06$10.66$10.712,589,523—————
2023-09-15$11.08$11.13$10.81$11.085,101,650—————
2023-09-14$10.85$11.15$10.84$11.153,204,696—————
2023-09-13$10.88$11.02$10.65$10.692,511,248—————
2023-09-12$11.09$11.23$10.93$10.942,351,965—————
2023-09-11$11.38$11.42$11.03$11.152,937,760—————
2023-09-08$10.91$11.38$10.86$11.234,387,413—————
2023-09-07$11.13$11.18$10.66$11.004,866,922—————
2023-09-06$11.33$11.39$11.21$11.262,972,603—————
2023-09-05$11.57$11.67$11.13$11.344,089,928—————
2023-09-01$11.75$11.89$11.59$11.682,006,363—————
2023-08-31$11.91$11.99$11.62$11.632,678,242———$0.31—
2023-08-30$12.22$12.31$12.15$12.222,037,400—————
2023-08-29$12.07$12.27$11.95$12.231,456,387—————
2023-08-28$12.04$12.18$12.01$12.091,728,008—————
2023-08-25$11.94$12.13$11.90$11.912,125,435—————
2023-08-24$11.84$12.03$11.79$11.864,656,789—————
2023-08-23$11.55$11.84$11.51$11.823,955,435—————
2023-08-22$11.51$11.64$11.29$11.412,140,075—————
2023-08-21$11.37$11.49$11.19$11.252,053,504—————
2023-08-18$11.17$11.49$11.13$11.343,451,819—————
2023-08-17$11.51$11.61$11.26$11.262,651,206—————
2023-08-16$11.27$11.73$11.14$11.513,418,733—————
2023-08-15$11.31$11.54$11.29$11.322,732,605—————
2023-08-14$11.74$11.83$11.38$11.522,708,498—————
2023-08-11$12.04$12.27$11.81$11.922,711,133—————
2023-08-10$12.39$12.43$12.12$12.182,766,082—————
2023-08-09$11.86$12.42$11.64$12.304,456,318—————
2023-08-08$12.19$12.20$11.80$11.893,582,213—————
2023-08-07$12.55$12.60$11.86$12.434,249,602—————
2023-08-04$12.07$12.84$11.82$12.448,926,984—————
2023-08-03$14.81$14.91$14.27$14.872,431,411—————
2023-08-02$15.56$15.61$15.05$15.112,190,339—————
2023-08-01$15.86$15.89$15.49$15.821,217,365—————
2023-07-31$15.70$15.85$15.59$15.841,072,136—————
2023-07-28$15.36$15.62$15.35$15.611,051,250—————
2023-07-27$15.74$15.77$15.09$15.15880,547—————
2023-07-26$15.40$15.80$15.39$15.671,604,056—————
2023-07-25$15.62$15.64$15.28$15.372,364,555—————
2023-07-24$15.62$15.79$15.39$15.692,422,139—————
2023-07-21$16.52$16.55$15.59$15.623,343,678—————
2023-07-20$16.65$16.65$16.38$16.432,081,710—————
2023-07-19$16.74$16.84$16.58$16.681,959,710—————
2023-07-18$16.47$16.72$16.37$16.60759,718—————
2023-07-17$16.54$16.65$16.34$16.391,407,099—————
2023-07-14$16.53$16.66$16.23$16.651,205,067—————
2023-07-13$16.55$16.75$16.52$16.621,782,566—————
2023-07-12$16.69$16.71$16.47$16.51843,362—————
2023-07-11$16.13$16.36$16.06$16.32698,133—————
2023-07-10$15.75$16.10$15.75$16.031,143,677—————
2023-07-07$15.68$16.13$15.68$15.871,144,653—————
2023-07-06$15.72$15.84$15.50$15.781,007,037—————
2023-07-05$16.11$16.21$15.96$15.981,127,866—————
2023-07-03$16.10$16.45$16.10$16.241,655,882—————
2023-06-30$16.20$16.25$15.88$16.111,706,926—————
2023-06-29$15.71$16.15$15.70$16.031,320,723—————
2023-06-28$15.42$15.73$15.31$15.72691,301—————
2023-06-27$15.23$15.65$15.04$15.49772,602—————
2023-06-26$14.53$15.20$14.51$15.141,039,928—————
2023-06-23$14.72$14.88$14.56$14.584,575,195—————
2023-06-22$15.45$15.45$14.93$15.011,183,400—————
2023-06-21$15.61$15.72$15.36$15.461,257,674—————
2023-06-20$16.01$16.10$15.72$15.771,998,555—————
2023-06-16$16.10$16.17$15.90$16.162,747,733—————
2023-06-15$15.80$16.03$15.52$16.021,274,754—————
2023-06-14$15.73$15.90$15.66$15.831,900,077—————
2023-06-13$15.45$15.90$15.45$15.623,470,656—————
2023-06-12$15.53$15.73$15.42$15.432,108,746—————
2023-06-09$15.57$15.57$15.44$15.521,594,003—————
2023-06-08$15.49$15.66$15.25$15.571,636,947—————
2023-06-07$15.26$15.59$15.19$15.551,995,042—————
2023-06-06$14.98$15.18$14.94$15.062,207,712—————
2023-06-05$14.89$15.05$14.78$14.91944,280—————
2023-06-02$14.74$15.19$14.52$15.161,321,016—————
2023-06-01$14.32$14.48$14.16$14.421,972,203———$0.31—
2023-05-31$14.67$14.83$14.45$14.672,954,059—————
2023-05-30$14.80$14.90$14.59$14.81967,704—————
2023-05-26$14.39$14.73$14.32$14.681,907,104—————
2023-05-25$14.27$14.55$14.21$14.442,907,894—————
2023-05-24$14.72$14.76$14.30$14.351,839,272—————
2023-05-23$14.91$15.15$14.84$14.862,687,318—————
2023-05-22$15.11$15.11$14.81$14.931,671,010—————
2023-05-19$15.20$15.32$14.93$15.082,630,418—————
2023-05-18$14.73$15.19$14.70$15.001,512,410—————
2023-05-17$14.44$14.99$14.36$14.871,478,445—————
2023-05-16$14.62$14.80$14.34$14.34982,344—————
2023-05-15$14.60$14.82$14.47$14.77958,042—————
2023-05-12$14.70$14.89$14.42$14.542,827,472—————
2023-05-11$14.87$14.89$14.62$14.663,141,744—————
2023-05-10$15.39$15.46$14.91$15.072,407,792—————
2023-05-09$14.93$15.14$14.66$15.113,140,280—————
2023-05-08$15.36$15.41$15.05$15.121,830,195—————
2023-05-05$15.69$15.73$15.13$15.304,351,984—————
2023-05-04$15.98$16.14$14.84$15.424,800,358—————
2023-05-03$17.15$17.21$16.65$16.681,969,666—————
2023-05-02$17.06$17.12$16.67$16.962,616,656—————
2023-05-01$17.05$17.44$17.02$17.221,890,610—————
2023-04-28$16.63$17.11$16.63$17.071,409,442—————
2023-04-27$16.41$16.74$16.18$16.70961,360—————
2023-04-26$16.59$16.72$16.23$16.281,291,346—————
2023-04-25$16.72$16.81$16.55$16.601,865,234—————
2023-04-24$16.72$16.98$16.58$16.911,170,126—————
2023-04-21$16.55$16.67$16.30$16.53679,003—————
2023-04-20$16.63$16.80$16.32$16.44950,136—————
2023-04-19$16.65$16.93$16.55$16.821,629,334—————
2023-04-18$16.81$16.91$16.60$16.781,211,118—————
2023-04-17$16.38$16.95$16.31$16.791,601,226—————
2023-04-14$16.62$16.73$16.13$16.412,105,232—————
2023-04-13$16.39$16.66$16.25$16.541,782,566—————
2023-04-12$16.83$16.85$16.30$16.351,125,816—————
2023-04-11$16.29$16.85$16.22$16.661,991,333—————
2023-04-10$15.94$16.30$15.85$16.211,110,786—————
2023-04-06$16.28$16.32$16.00$16.05943,597—————
2023-04-05$16.15$16.31$16.07$16.132,340,838—————
2023-04-04$16.57$16.59$16.01$16.312,411,403—————
2023-04-03$16.60$16.62$16.14$16.441,600,738—————
2023-03-31$16.25$16.65$16.21$16.633,190,446—————
2023-03-30$15.89$16.06$15.75$16.031,528,123—————
2023-03-29$15.75$15.86$15.47$15.69850,291—————
2023-03-28$15.10$15.51$15.00$15.451,510,360—————
2023-03-27$15.84$15.88$15.22$15.252,027,054—————
2023-03-24$15.03$15.56$14.91$15.551,375,867—————
2023-03-23$15.42$15.64$15.08$15.122,060,726—————
2023-03-22$16.02$16.02$15.30$15.321,388,653—————
2023-03-21$15.78$16.16$15.71$16.091,966,542—————
2023-03-20$15.64$15.87$15.51$15.541,406,709—————
2023-03-17$15.55$15.69$15.34$15.433,160,874—————
2023-03-16$15.83$15.86$15.41$15.811,895,587—————
2023-03-15$15.88$16.19$15.68$15.952,364,750—————
2023-03-14$16.88$17.14$16.15$16.351,837,515—————
2023-03-13$16.00$16.66$15.92$16.392,065,997—————
2023-03-10$16.80$16.88$16.20$16.292,087,762—————
2023-03-09$17.54$17.57$16.84$16.892,009,877—————
2023-03-08$17.44$17.64$17.25$17.53959,506—————
2023-03-07$17.52$17.74$17.33$17.342,995,832—————
2023-03-06$17.78$17.91$17.47$17.531,432,963—————
2023-03-03$17.74$17.94$17.67$17.821,473,467—————
2023-03-02$17.35$17.62$17.21$17.571,718,736———$0.31—
2023-03-01$17.78$17.97$17.72$17.841,671,010—————
2023-02-28$18.03$18.36$17.88$17.881,660,469—————
2023-02-27$17.77$18.18$17.72$18.071,903,590—————
2023-02-24$17.82$17.96$17.27$17.513,043,558—————
2023-02-23$18.65$18.99$17.74$18.184,085,243—————
2023-02-22$19.26$19.46$18.97$19.031,644,560—————
2023-02-21$19.39$19.42$18.94$19.201,781,298—————
2023-02-17$19.53$19.70$19.28$19.651,548,034—————
2023-02-16$19.59$19.78$19.42$19.581,475,810—————
2023-02-15$19.67$20.06$19.67$20.051,172,957—————
2023-02-14$19.77$20.06$19.57$19.912,322,880—————
2023-02-13$20.10$20.16$19.92$19.96870,299—————
2023-02-10$20.41$20.52$19.94$20.111,298,666—————
2023-02-09$21.06$21.23$20.59$20.62940,962—————
2023-02-08$21.08$21.27$20.77$20.79965,557—————
2023-02-07$21.08$21.48$20.84$21.33702,037—————
2023-02-06$21.24$21.47$21.16$21.23932,470—————
2023-02-03$21.19$21.68$21.01$21.542,134,707—————
2023-02-02$21.11$22.18$20.96$21.532,070,682—————
2023-02-01$20.25$20.95$20.18$20.811,283,635—————
2023-01-31$19.47$20.42$19.41$20.391,434,720—————
2023-01-30$19.35$19.74$19.28$19.39929,933—————
2023-01-27$19.55$19.80$19.26$19.622,991,147—————
2023-01-26$19.35$19.68$19.11$19.671,221,074—————
2023-01-25$19.05$19.27$18.90$19.151,375,574—————
2023-01-24$19.23$19.38$18.99$19.24827,062—————
2023-01-23$18.84$19.39$18.75$19.081,759,630—————
2023-01-20$18.53$18.98$18.25$18.922,123,483—————
2023-01-19$18.93$19.00$18.43$18.44946,915—————
2023-01-18$19.60$19.78$19.12$19.151,414,517—————
2023-01-17$19.60$19.75$19.47$19.52571,546—————
2023-01-13$19.30$19.65$19.17$19.57678,222—————
2023-01-12$19.75$19.75$19.17$19.601,270,166—————
2023-01-11$18.75$19.51$18.75$19.491,672,376—————
2023-01-10$18.34$18.64$17.96$18.571,511,434—————
2023-01-09$18.27$18.49$18.04$18.34864,150—————
2023-01-06$17.34$18.18$17.23$18.081,084,629—————
2023-01-05$17.35$17.42$17.08$17.18790,267—————
2023-01-04$17.00$17.67$16.90$17.471,051,054—————
2023-01-03$17.26$17.34$16.57$16.771,213,070—————
2022-12-30$16.88$17.03$16.73$16.99773,480—————
2022-12-29$16.63$17.16$16.48$17.10772,114—————
2022-12-28$16.85$17.04$16.47$16.48588,333—————
2022-12-27$17.02$17.11$16.75$16.93929,738—————
2022-12-23$16.71$17.02$16.63$17.02614,782—————
2022-12-22$16.50$16.80$16.21$16.762,074,781—————
2022-12-21$16.90$17.09$16.69$16.721,123,376—————
2022-12-20$16.67$16.88$16.59$16.751,604,544—————
2022-12-19$17.07$17.15$16.75$16.861,332,923—————
2022-12-16$17.65$17.68$16.98$17.204,904,986—————
2022-12-15$18.19$18.37$17.73$17.932,509,296—————
2022-12-14$18.10$18.81$18.01$18.451,370,402—————
2022-12-13$18.88$19.08$17.92$18.161,668,765—————
2022-12-12$17.46$18.06$17.40$18.021,451,214—————
2022-12-09$17.07$17.63$16.95$17.37670,805—————
2022-12-08$17.22$17.66$17.08$17.221,102,685—————
2022-12-07$17.42$17.64$17.13$17.16899,872—————
2022-12-06$18.06$18.14$17.44$17.471,093,413—————
2022-12-05$18.73$18.73$18.00$18.00842,874—————
2022-12-02$18.52$19.04$18.38$18.90856,928—————
2022-12-01$18.47$18.91$18.47$18.781,118,203———$0.31—
2022-11-30$18.51$18.85$18.16$18.742,690,344—————
2022-11-29$18.51$18.74$18.43$18.66929,152—————
2022-11-28$18.44$18.67$18.30$18.41772,016—————
2022-11-25$18.97$19.13$18.65$18.69431,490—————
2022-11-23$18.19$18.87$18.16$18.86754,253—————
2022-11-22$18.19$18.32$17.91$18.29905,923—————
2022-11-21$18.05$18.18$17.81$17.961,420,568—————
2022-11-18$18.42$18.48$17.98$18.141,549,107—————
2022-11-17$18.12$18.27$17.76$17.932,200,392—————
2022-11-16$18.65$18.69$18.33$18.41852,146—————
2022-11-15$18.75$19.21$18.61$18.811,339,365—————
2022-11-14$18.34$18.69$18.29$18.401,367,766—————
2022-11-11$18.39$18.81$18.26$18.521,395,387—————
2022-11-10$17.75$18.76$17.72$18.332,171,600—————
2022-11-09$16.63$16.97$16.63$16.901,261,382—————
2022-11-08$16.82$17.23$16.53$16.901,633,141—————
2022-11-07$16.99$17.13$16.27$16.841,611,669—————
2022-11-04$17.38$17.90$16.37$16.792,974,653—————
2022-11-03$17.52$17.70$17.07$17.472,155,594—————
2022-11-02$18.55$18.60$17.59$17.781,882,314—————
2022-11-01$18.87$19.06$18.69$18.791,608,448—————
2022-10-31$18.80$19.08$18.29$18.492,426,824—————
2022-10-28$18.22$19.04$18.03$19.031,936,091—————
2022-10-27$18.69$18.74$18.23$18.281,584,634—————
2022-10-26$18.25$18.70$18.12$18.472,285,890—————
2022-10-25$17.51$18.29$17.51$18.221,663,299—————
2022-10-24$17.54$17.59$17.17$17.481,012,502—————
2022-10-21$16.82$17.37$16.61$17.281,155,291—————
2022-10-20$17.24$17.45$16.86$16.881,557,696—————
2022-10-19$17.51$17.89$17.09$17.161,830,000—————
2022-10-18$17.42$18.01$17.42$17.802,319,659—————
2022-10-17$16.74$17.10$16.74$16.991,675,597—————
2022-10-14$17.26$17.36$16.33$16.341,265,872—————
2022-10-13$16.10$17.06$15.83$16.911,536,614—————
2022-10-12$16.53$16.68$16.16$16.481,504,309—————
2022-10-11$16.17$16.58$15.72$16.561,619,574—————
2022-10-10$16.55$16.68$16.12$16.171,137,528—————
2022-10-07$16.29$16.45$16.07$16.331,455,216—————
2022-10-06$16.68$16.91$16.37$16.511,209,752—————
2022-10-05$16.72$16.91$16.27$16.781,854,498—————
2022-10-04$16.24$17.11$16.22$17.101,908,958—————
2022-10-03$15.90$16.13$15.38$15.861,734,547—————
2022-09-30$15.75$15.87$15.43$15.561,566,773—————
2022-09-29$16.12$16.14$15.34$15.602,005,778—————
2022-09-28$15.95$16.39$15.80$16.371,856,547—————
2022-09-27$15.96$16.13$15.62$15.762,180,774—————
2022-09-26$16.19$16.42$15.50$15.732,331,566—————
2022-09-23$16.39$16.49$16.05$16.382,209,566—————
2022-09-22$17.33$17.38$16.51$16.633,600,659—————
2022-09-21$18.35$18.43$17.34$17.351,755,922—————
2022-09-20$18.23$18.38$17.95$18.092,351,574—————
2022-09-19$18.27$18.69$18.26$18.493,444,011—————
2022-09-16$18.45$18.79$18.19$18.5628,358,070—————
2022-09-15$19.66$20.08$18.71$18.754,425,770—————
2022-09-14$19.50$19.67$19.23$19.573,432,690—————
2022-09-13$19.68$19.87$19.42$19.582,561,317—————
2022-09-12$20.31$20.59$20.09$20.392,764,130—————
2022-09-09$20.11$20.33$19.94$20.172,801,998—————
2022-09-08$19.50$19.94$19.38$19.903,546,882—————
2022-09-07$18.90$19.71$18.88$19.633,110,024—————
2022-09-06$19.87$19.97$18.55$18.918,635,843—————
2022-09-02$18.17$18.17$17.59$17.701,689,554—————
2022-09-01$17.54$17.80$17.13$17.801,896,563———$0.31—
2022-08-31$18.59$18.82$18.12$18.143,114,904—————
2022-08-30$19.12$19.12$18.36$18.521,232,200—————
2022-08-29$18.83$19.08$18.71$18.891,323,554—————
2022-08-26$19.83$19.83$18.86$19.001,402,122—————
2022-08-25$19.33$19.78$19.28$19.721,344,538—————
2022-08-24$18.85$19.29$18.75$19.221,567,163—————
2022-08-23$18.98$19.16$18.78$18.891,586,781—————
2022-08-22$19.84$19.92$18.88$19.001,316,624—————
2022-08-19$20.46$20.46$19.99$20.171,971,813—————
2022-08-18$20.30$20.71$20.14$20.71916,171—————
2022-08-17$20.55$20.66$19.85$20.321,348,832—————
2022-08-16$20.32$20.80$20.25$20.801,098,586—————
2022-08-15$20.13$20.60$20.00$20.441,043,832—————
2022-08-12$20.36$20.43$20.05$20.391,556,232—————
2022-08-11$19.85$20.11$19.67$20.101,846,299—————
2022-08-10$19.71$19.89$19.55$19.761,403,195—————
2022-08-09$19.23$19.35$18.86$19.342,560,341—————
2022-08-08$18.50$19.33$18.49$19.272,498,170—————
2022-08-05$18.07$18.39$18.01$18.251,646,512—————
2022-08-04$18.87$19.66$18.04$18.292,071,950—————
2022-08-03$18.87$19.18$18.72$18.801,550,962—————
2022-08-02$18.51$19.08$18.48$18.69912,267—————
2022-08-01$18.87$19.13$18.52$18.582,044,720—————
2022-07-29$18.53$18.98$18.23$18.911,143,091—————
2022-07-28$18.20$18.56$17.95$18.53601,997—————
2022-07-27$17.61$18.19$17.54$18.09816,034—————
2022-07-26$18.05$18.14$17.38$17.411,401,146—————
2022-07-25$17.93$18.19$17.72$18.04961,165—————
2022-07-22$18.31$18.41$17.72$17.93976,976—————
2022-07-21$18.26$18.37$17.89$18.37919,685—————
2022-07-20$17.88$18.62$17.88$18.491,030,656—————
2022-07-19$17.77$18.09$17.63$18.001,076,626—————
2022-07-18$17.65$17.75$17.26$17.371,026,166—————
2022-07-15$16.88$17.32$16.80$17.271,047,053—————
2022-07-14$16.61$16.85$16.48$16.50994,642—————
2022-07-13$16.77$17.07$16.62$17.021,048,224—————
2022-07-12$16.78$17.24$16.75$17.011,479,518—————
2022-07-11$16.99$17.12$16.70$16.77955,797—————
2022-07-08$17.63$17.85$17.18$17.201,053,006—————
2022-07-07$17.23$17.84$17.23$17.801,893,050—————
2022-07-06$17.44$17.73$16.93$16.971,004,987—————
2022-07-05$17.15$17.50$16.80$17.501,283,635—————
2022-07-01$17.26$17.59$17.12$17.44902,019—————
2022-06-30$17.32$17.69$17.11$17.371,066,085—————
2022-06-29$18.04$18.32$17.49$17.611,346,880—————
2022-06-28$18.62$18.83$18.10$18.151,689,066—————
2022-06-27$18.70$18.89$18.28$18.371,160,269—————
2022-06-24$18.09$18.62$18.03$18.625,760,254—————
2022-06-23$17.44$17.89$17.22$17.881,451,312—————
2022-06-22$17.54$17.98$17.47$17.52940,474—————
2022-06-21$18.15$18.15$17.52$17.742,089,518—————
2022-06-17$16.83$17.86$16.83$17.792,628,466—————
2022-06-16$17.08$17.16$16.47$16.623,311,373—————
2022-06-15$17.51$17.90$17.05$17.561,810,382—————
2022-06-14$17.10$17.35$16.80$17.313,664,197—————
2022-06-13$17.40$17.55$16.65$16.942,209,078—————
2022-06-10$18.49$18.49$17.90$17.982,483,627—————
2022-06-09$19.97$19.97$19.05$19.071,509,482—————
2022-06-08$20.12$20.22$19.88$19.92862,979—————
2022-06-07$19.96$20.51$19.89$20.381,887,096—————
2022-06-06$20.46$20.53$19.81$20.181,205,067—————
2022-06-03$20.46$20.67$19.88$20.041,970,934—————
2022-06-02$20.92$20.92$20.47$20.731,524,610———$0.31—
2022-06-01$21.41$21.41$20.70$21.091,877,824—————
2022-05-31$21.36$21.51$20.88$21.143,820,552—————
2022-05-27$20.80$21.60$20.61$21.511,712,587—————
2022-05-26$20.53$20.84$20.29$20.671,631,579—————
2022-05-25$18.95$20.08$18.94$20.074,497,603—————
2022-05-24$20.53$20.56$18.74$19.092,912,482—————
2022-05-23$20.54$20.99$20.34$20.742,654,720—————
2022-05-20$20.95$21.22$20.10$20.441,814,677—————
2022-05-19$21.16$21.51$20.68$20.691,550,181—————
2022-05-18$22.16$22.27$21.38$21.441,470,051—————
2022-05-17$21.80$22.32$21.60$22.321,361,032—————
2022-05-16$21.67$21.78$21.28$21.411,316,331—————
2022-05-13$21.16$21.96$20.89$21.671,567,261—————
2022-05-12$20.96$21.44$20.59$21.161,975,619—————
2022-05-11$21.37$22.06$20.96$20.982,376,755—————
2022-05-10$21.59$22.34$20.68$21.262,300,725—————
2022-05-09$23.22$23.22$21.05$21.213,812,842—————
2022-05-06$23.51$24.13$23.17$23.611,181,936—————
2022-05-05$24.76$25.26$23.48$23.631,286,758—————
2022-05-04$24.90$25.15$23.79$24.961,960,686—————
2022-05-03$25.92$26.68$24.47$24.763,775,754—————
2022-05-02$26.28$26.59$25.47$26.152,044,915—————
2022-04-29$27.37$27.55$26.13$26.231,771,440—————
2022-04-28$27.04$27.81$26.69$27.621,430,816—————
2022-04-27$26.71$27.08$26.42$26.861,131,672—————
2022-04-26$27.22$27.39$26.55$26.651,126,597—————
2022-04-25$27.12$27.58$26.59$27.411,358,885—————
2022-04-22$27.88$27.93$27.10$27.15894,602—————
2022-04-21$28.69$28.79$28.00$28.01936,277—————
2022-04-20$28.69$28.89$28.42$28.431,468,978—————
2022-04-19$27.94$28.61$27.94$28.451,039,733—————
2022-04-18$27.61$27.93$27.61$27.85737,368—————
2022-04-14$28.08$28.39$27.77$27.85855,074—————
2022-04-13$27.54$27.93$27.39$27.901,059,350—————
2022-04-12$27.78$27.97$27.11$27.411,323,066—————
2022-04-11$27.20$27.82$27.16$27.611,395,094—————
2022-04-08$27.90$27.91$27.32$27.34782,850—————
2022-04-07$28.49$28.55$27.67$27.841,318,186—————
2022-04-06$28.21$28.62$27.98$28.43947,501—————
2022-04-05$29.27$29.53$28.32$28.421,047,736—————
2022-04-04$29.17$29.35$28.74$29.27655,970—————
2022-04-01$29.19$29.40$29.08$29.28590,870—————
2022-03-31$29.09$29.42$29.01$29.13807,933—————
2022-03-30$29.64$29.71$28.81$29.031,215,022—————
2022-03-29$29.78$30.08$29.40$29.751,229,565—————
2022-03-28$29.30$29.30$28.90$29.201,043,637—————
2022-03-25$29.50$29.71$29.34$29.401,242,350—————
2022-03-24$29.05$29.49$28.88$29.46991,030—————
2022-03-23$29.30$29.61$29.06$29.13719,800—————
2022-03-22$29.01$29.65$29.01$29.511,479,323—————
2022-03-21$29.12$29.12$28.56$28.90908,168—————
2022-03-18$29.06$29.62$28.72$29.232,457,373—————
2022-03-17$27.77$28.93$27.65$28.901,328,043—————
2022-03-16$27.83$28.30$27.40$27.971,598,493—————
2022-03-15$27.69$27.86$27.20$27.571,682,234—————
2022-03-14$28.38$28.42$27.50$27.56985,955—————
2022-03-11$28.18$28.33$27.93$28.144,464,322—————
2022-03-10$27.22$27.92$27.19$27.89655,384—————
2022-03-09$27.83$28.16$27.48$27.801,303,936—————
2022-03-08$26.08$27.44$25.89$27.181,844,250—————
2022-03-07$27.39$27.52$25.81$25.851,880,264—————
2022-03-04$27.09$27.33$26.67$27.321,990,259—————
2022-03-03$27.83$27.97$26.88$27.341,282,464———$0.31—
2022-03-02$26.97$27.47$26.79$27.441,337,998—————
2022-03-01$27.33$27.46$26.70$26.971,193,453—————
2022-02-28$27.51$27.78$26.95$27.361,768,317—————
2022-02-25$27.44$27.88$26.82$27.843,268,234—————
2022-02-24$25.58$27.21$24.84$27.054,261,704—————
2022-02-23$25.71$25.82$24.70$24.771,463,122—————
2022-02-22$25.53$25.72$24.98$25.371,159,586—————
2022-02-18$25.76$26.31$25.51$25.621,002,547—————
2022-02-17$26.59$26.73$25.91$25.911,156,267—————
2022-02-16$26.60$26.74$26.24$26.661,285,197—————
2022-02-15$25.65$26.64$25.65$26.532,671,702—————
2022-02-14$25.89$26.00$25.28$25.30639,670—————
2022-02-11$26.44$26.48$25.26$25.791,058,179—————
2022-02-10$25.88$27.02$25.78$26.271,537,493—————
2022-02-09$25.78$26.52$25.78$26.231,359,666—————
2022-02-08$24.97$25.66$24.90$25.521,097,610—————
2022-02-07$24.77$25.13$24.73$24.891,391,093—————
2022-02-04$24.58$25.26$24.22$24.991,484,203—————
2022-02-03$24.99$25.12$24.70$24.861,030,461—————
2022-02-02$25.26$25.50$24.91$25.19758,938—————
2022-02-01$25.44$25.69$24.96$25.33850,877—————
2022-01-31$24.23$25.46$24.16$25.451,940,678—————
2022-01-28$23.93$24.65$23.48$24.651,341,805—————
2022-01-27$24.82$25.17$23.93$24.171,096,438—————
2022-01-26$25.01$25.35$24.23$24.47985,467—————
2022-01-25$24.62$25.11$24.32$24.761,078,968—————
2022-01-24$24.06$25.18$23.46$25.031,616,451—————
2022-01-21$24.94$25.72$24.30$24.481,285,099—————
2022-01-20$25.49$26.02$24.92$24.97495,906—————
2022-01-19$25.64$25.99$25.44$25.49491,221—————
2022-01-18$25.88$26.14$25.64$25.66527,528—————
2022-01-14$25.99$26.24$25.71$26.10614,490—————
2022-01-13$26.76$26.93$26.21$26.29636,645—————
2022-01-12$26.63$26.92$26.47$26.51944,866—————
2022-01-11$26.41$26.68$25.85$26.65454,523—————
2022-01-10$26.56$26.56$25.84$26.30684,274—————
2022-01-07$26.51$27.32$26.51$26.86868,835—————
2022-01-06$27.03$27.36$26.60$26.66756,595—————
2022-01-05$28.05$28.32$26.89$26.96997,277—————
2022-01-04$28.29$28.59$28.03$28.23918,904—————
2022-01-03$27.57$28.24$27.43$28.011,249,768—————
2021-12-31$27.37$27.94$27.37$27.48890,405—————
2021-12-30$27.12$28.01$27.02$27.55968,485—————
2021-12-29$26.60$26.98$26.35$26.95730,536—————
2021-12-28$26.56$27.06$26.56$26.67375,272—————
2021-12-27$26.53$26.72$26.13$26.71473,262—————
2021-12-23$26.78$26.91$26.28$26.53891,283—————
2021-12-22$25.33$26.70$25.33$26.631,361,227—————
2021-12-21$24.61$25.44$24.48$25.42719,019—————
2021-12-20$24.42$24.54$23.81$24.251,179,886—————
2021-12-17$24.30$25.09$24.04$24.872,464,595—————
2021-12-16$24.75$25.17$24.41$24.561,379,186—————
2021-12-15$25.60$25.75$24.35$24.901,630,408—————
2021-12-14$26.18$26.38$25.59$25.66901,922—————
2021-12-13$26.35$26.36$25.99$26.22764,794—————
2021-12-10$26.59$26.91$26.20$26.48646,600—————
2021-12-09$26.79$27.10$26.44$26.54853,024—————
2021-12-08$26.97$27.41$26.92$27.17727,315—————
2021-12-07$26.67$27.30$26.50$26.951,167,589—————
2021-12-06$25.67$26.71$25.53$26.331,241,472—————
2021-12-03$25.98$25.98$24.92$25.161,008,208—————
2021-12-02$24.97$26.11$24.92$25.891,195,795———$0.10—
2021-12-01$26.22$26.44$24.80$24.82903,581—————
2021-11-30$26.19$26.20$25.03$25.601,491,035—————
2021-11-29$27.12$27.22$26.44$26.451,173,640—————
2021-11-26$27.15$27.35$25.72$26.771,139,285—————
2021-11-24$27.94$28.40$27.76$28.28559,248—————
2021-11-23$28.12$28.38$27.74$28.03810,958—————
2021-11-22$28.14$28.46$27.89$28.11654,896—————
2021-11-19$28.05$28.25$27.54$27.86744,883—————
2021-11-18$28.75$28.79$28.15$28.32618,003—————
2021-11-17$28.29$28.65$28.14$28.62713,456—————
2021-11-16$28.87$28.87$28.02$28.55720,874—————
2021-11-15$28.30$29.02$28.16$28.89980,197—————
2021-11-12$28.35$28.35$27.92$28.14837,994—————
2021-11-11$28.08$28.30$27.79$28.02992,787—————
2021-11-10$28.04$28.56$28.04$28.05627,470—————
2021-11-09$28.32$28.70$28.07$28.16703,794—————
2021-11-08$29.40$29.40$28.33$28.42877,814—————
2021-11-05$28.67$29.70$28.36$29.101,711,026—————
2021-11-04$27.48$27.76$27.13$27.531,253,282—————
2021-11-03$26.80$27.62$26.80$27.451,248,011—————
2021-11-02$26.82$26.99$26.37$26.841,123,376—————
2021-11-01$25.61$26.72$25.51$26.701,051,640—————
2021-10-29$25.56$25.81$25.27$25.501,067,842—————
2021-10-28$25.52$25.58$25.02$25.502,197,074—————
2021-10-27$26.13$26.23$25.53$25.54992,885—————
2021-10-26$25.84$26.28$25.70$26.131,485,765—————
2021-10-25$26.12$26.31$25.64$25.751,722,542—————
2021-10-22$27.06$27.06$26.11$26.181,373,622—————
2021-10-21$26.95$27.15$26.85$27.12710,430—————
2021-10-20$26.59$27.03$26.43$26.92597,410—————
2021-10-19$27.13$27.13$26.68$26.71486,048—————
2021-10-18$26.69$27.10$26.56$27.00774,651—————
2021-10-15$27.39$27.39$26.82$26.851,010,355—————
2021-10-14$27.13$27.26$26.96$26.99765,965—————
2021-10-13$26.59$26.94$26.34$26.92580,818—————
2021-10-12$26.17$26.70$25.97$26.56507,715—————
2021-10-11$26.79$26.79$26.26$26.27519,427—————
2021-10-08$27.16$27.40$26.65$26.66674,709—————
2021-10-07$27.04$27.40$26.84$27.201,228,784—————
2021-10-06$26.23$26.81$25.98$26.751,870,211—————
2021-10-05$27.01$27.07$26.49$26.631,981,182—————
2021-10-04$26.29$27.06$26.19$26.931,808,235—————
2021-10-01$25.92$26.47$25.46$26.202,236,504—————
2021-09-30$26.06$26.33$25.66$25.821,557,013—————
2021-09-29$25.04$25.65$24.71$25.651,008,891—————
2021-09-28$25.50$25.77$24.83$24.861,350,394—————
2021-09-27$25.24$26.14$25.12$25.571,496,403—————
2021-09-24$24.97$25.25$24.89$24.99841,995—————
2021-09-23$25.30$25.58$25.09$25.11810,470—————
2021-09-22$24.59$25.40$24.38$25.091,310,378—————
2021-09-21$24.22$24.43$23.88$24.241,213,754—————
2021-09-20$23.57$23.99$23.39$23.89746,152—————
2021-09-17$23.93$24.59$23.74$24.062,194,731—————
2021-09-16$23.92$24.41$23.79$23.971,130,696—————
2021-09-15$23.78$23.98$23.45$23.821,784,030—————
2021-09-14$24.15$24.26$23.82$24.021,935,701—————
2021-09-13$23.21$24.07$23.03$23.901,103,954—————
2021-09-10$23.94$24.04$22.85$22.861,238,739—————
2021-09-09$24.03$24.36$23.86$23.88856,440—————
2021-09-08$24.81$24.95$24.16$24.20802,565—————
2021-09-07$24.87$25.11$24.68$24.84626,299—————
2021-09-03$25.30$25.31$24.72$25.09528,406—————
2021-09-02$25.44$25.60$25.12$25.39912,267———$0.10—
2021-09-01$25.51$25.72$25.23$25.42902,995—————
2021-08-31$25.41$25.55$25.26$25.37676,270—————
2021-08-30$25.83$25.83$25.29$25.52543,144—————
2021-08-27$25.11$25.82$25.11$25.66607,267—————
2021-08-26$25.12$25.31$24.94$25.09683,590—————
2021-08-25$24.52$25.26$24.41$25.11574,864—————
2021-08-24$24.27$24.53$24.22$24.52811,446—————
2021-08-23$24.27$24.68$24.16$24.26697,840—————
2021-08-20$23.77$24.17$23.32$24.151,242,448—————
2021-08-19$23.95$24.33$23.57$23.82874,886—————
2021-08-18$24.85$24.94$24.39$24.40721,654—————
2021-08-17$24.76$24.95$24.47$24.931,130,891—————
2021-08-16$25.38$25.43$24.93$25.141,122,498—————
2021-08-13$25.66$25.89$25.15$25.481,032,218—————
2021-08-12$25.70$25.80$25.35$25.531,115,080—————
2021-08-11$25.08$25.61$24.74$25.551,000,790—————
2021-08-10$25.07$25.43$24.72$25.091,442,430—————
2021-08-09$25.16$25.51$24.68$25.041,195,014—————
2021-08-06$25.61$26.78$25.07$25.572,872,075—————
2021-08-05$23.94$25.04$23.94$24.591,746,845—————
2021-08-04$23.57$23.88$23.38$23.601,196,381—————
2021-08-03$24.04$24.07$23.22$23.761,454,435—————
2021-08-02$24.62$25.15$24.01$24.081,813,798—————
2021-07-30$24.56$24.96$24.36$24.481,539,933—————
2021-07-29$24.35$25.01$24.35$24.72941,840—————
2021-07-28$24.47$24.58$23.93$24.22823,158—————
2021-07-27$24.13$24.43$23.95$24.19795,635—————
2021-07-26$24.07$24.33$23.97$24.301,334,973—————
2021-07-23$23.77$24.81$23.53$23.83824,915—————
2021-07-22$23.67$23.92$23.22$23.59798,270—————
2021-07-21$23.19$24.45$23.07$24.041,805,307—————
2021-07-20$22.15$23.19$22.08$23.011,344,538—————
2021-07-19$22.55$22.78$21.27$22.133,097,043—————
2021-07-16$24.16$24.25$23.03$23.061,440,674—————
2021-07-15$23.95$24.14$23.76$23.921,416,957—————
2021-07-14$24.61$24.90$23.91$24.091,735,718—————
2021-07-13$25.50$25.59$24.58$24.631,230,736—————
2021-07-12$24.97$25.66$24.82$25.651,841,322—————
2021-07-09$24.51$25.27$24.43$25.20821,402—————
2021-07-08$24.56$24.93$24.00$24.301,577,704—————
2021-07-07$25.23$25.39$24.72$24.981,126,694—————
2021-07-06$25.01$25.31$24.61$25.241,486,253—————
2021-07-02$24.97$25.02$24.81$25.00610,195—————
2021-07-01$24.69$24.92$24.54$24.821,501,088—————
2021-06-30$24.29$24.69$24.14$24.62907,680—————
2021-06-29$24.19$24.47$24.04$24.381,128,158—————
2021-06-28$25.08$25.10$23.84$24.182,219,131—————
2021-06-25$24.30$25.69$24.30$25.1818,486,318—————
2021-06-24$24.40$24.59$24.13$24.302,264,027—————
2021-06-23$24.60$24.75$24.27$24.281,060,717—————
2021-06-22$24.59$24.60$24.12$24.44990,738—————
2021-06-21$24.42$24.78$24.09$24.621,329,410—————
2021-06-18$24.12$24.54$23.98$24.162,791,262—————
2021-06-17$24.73$25.15$24.46$24.48990,347—————
2021-06-16$24.87$25.30$24.64$24.961,793,498—————
2021-06-15$24.72$25.10$24.52$24.89892,747—————
2021-06-14$25.52$25.58$24.99$25.02887,282—————
2021-06-11$24.89$25.35$24.88$25.33879,571—————
2021-06-10$25.53$25.68$24.70$24.731,411,882—————
2021-06-09$25.18$25.58$25.03$25.442,044,622—————
2021-06-08$24.92$25.43$24.81$25.052,808,538—————
2021-06-07$23.91$25.06$23.91$24.854,190,261—————
2021-06-04$24.22$24.36$23.64$23.84979,904—————
2021-06-03$24.45$24.46$23.99$24.141,058,570—————
2021-06-02$24.91$24.91$24.47$24.591,625,430—————
2021-06-01$24.71$24.81$24.32$24.812,164,378—————
2021-05-28$24.69$24.69$24.12$24.531,829,805—————
2021-05-27$24.67$24.77$24.43$24.451,440,381—————
2021-05-26$24.41$24.70$24.25$24.62945,256—————
2021-05-25$24.21$24.43$24.03$24.281,458,534—————
2021-05-24$23.80$24.14$23.46$24.101,014,845—————
2021-05-21$23.91$23.99$23.62$23.66883,475—————
2021-05-20$23.17$23.75$23.03$23.681,488,693—————
2021-05-19$23.06$23.28$22.66$23.232,027,054—————
2021-05-18$23.77$24.08$23.36$23.391,978,352—————
2021-05-17$23.66$23.70$23.28$23.661,422,813—————
2021-05-14$23.80$23.83$23.46$23.691,356,347—————
2021-05-13$23.63$24.07$23.38$23.431,986,355—————
2021-05-12$24.08$24.12$23.25$23.492,047,453—————
2021-05-11$23.68$24.29$23.33$24.261,614,011—————
2021-05-10$25.10$25.16$23.64$24.212,225,768—————
2021-05-07$24.81$25.32$24.63$25.042,400,082—————
2021-05-06$23.82$24.86$23.75$24.743,430,445—————
2021-05-05$25.16$25.51$23.57$23.814,066,114—————
2021-05-04$25.13$25.59$24.62$25.412,108,258—————
2021-05-03$25.20$25.32$24.86$25.152,450,443—————
2021-04-30$25.14$25.19$24.75$24.971,565,114—————
2021-04-29$24.87$25.39$24.87$25.141,419,104—————
2021-04-28$24.62$24.77$24.53$24.671,339,755—————
2021-04-27$24.61$24.92$24.53$24.64800,613—————
2021-04-26$24.20$24.87$23.99$24.651,340,634—————
2021-04-23$24.04$24.16$23.87$23.981,177,739—————
2021-04-22$23.49$23.94$23.34$23.87808,518—————
2021-04-21$23.08$23.50$22.88$23.37717,750—————
2021-04-20$23.40$23.61$22.69$23.11986,346—————
2021-04-19$23.42$23.56$23.25$23.50843,459—————
2021-04-16$24.07$24.08$23.66$23.68725,363—————
2021-04-15$23.58$24.16$23.53$23.941,203,701—————
2021-04-14$23.48$24.20$23.38$23.511,470,442—————
2021-04-13$22.54$23.57$22.43$23.402,076,733—————
2021-04-12$22.55$22.76$22.34$22.631,065,694—————
2021-04-09$22.72$22.84$22.40$22.63724,387—————
2021-04-08$22.82$23.08$22.69$22.781,404,074—————
2021-04-07$22.54$22.83$22.41$22.771,019,627—————
2021-04-06$22.60$22.79$22.37$22.50893,040—————
2021-04-05$22.86$22.86$22.35$22.631,155,096—————
2021-04-01$22.45$22.73$22.18$22.60943,011—————
2021-03-31$22.18$22.68$22.16$22.371,014,747—————
2021-03-30$22.07$22.47$21.95$22.27811,251—————
2021-03-29$22.47$22.70$21.94$22.002,138,416—————
2021-03-26$22.74$22.93$22.03$22.651,436,379—————
2021-03-25$21.25$22.66$20.99$22.512,000,507—————
2021-03-24$22.39$22.82$21.55$21.561,293,981—————
2021-03-23$22.87$23.04$22.01$22.072,330,200—————
2021-03-22$23.48$23.48$22.62$23.101,048,712—————
2021-03-19$23.38$23.91$23.04$23.582,766,472—————
2021-03-18$24.04$24.26$23.34$23.491,302,960—————
2021-03-17$24.33$24.50$23.55$24.051,870,309—————
2021-03-16$25.14$25.20$24.14$24.162,113,723—————
2021-03-15$23.86$25.16$23.86$25.082,697,664—————
2021-03-12$22.80$23.81$22.73$23.742,162,718—————
2021-03-11$22.83$22.85$22.35$22.681,673,059—————
2021-03-10$23.36$23.46$22.74$22.761,608,838—————
2021-03-09$23.57$24.49$23.27$23.311,415,298—————
2021-03-08$22.78$23.58$22.39$23.411,678,915—————
2021-03-05$22.37$22.68$21.63$22.531,801,891—————
2021-03-04$22.33$22.64$21.51$21.991,396,949—————
2021-03-03$21.37$22.66$21.14$22.282,526,376—————
2021-03-02$21.96$21.96$21.23$21.351,476,981—————
2021-03-01$21.15$22.38$21.15$22.012,079,661—————
2021-02-26$21.43$21.57$20.42$20.783,356,269—————
2021-02-25$22.42$22.58$21.08$21.091,769,781—————
2021-02-24$22.75$23.05$22.23$22.322,066,387—————
2021-02-23$23.15$23.31$22.25$22.566,474,003—————
2021-02-22$22.00$23.26$22.00$22.991,980,402—————
2021-02-19$21.57$22.28$21.57$22.01693,448—————
2021-02-18$21.63$22.08$21.54$21.54823,256—————
2021-02-17$21.89$22.01$21.57$21.86813,008—————
2021-02-16$22.11$22.17$21.62$22.051,426,034—————
2021-02-12$22.13$22.32$21.70$21.82804,029—————
2021-02-11$22.43$22.79$22.16$22.351,374,989—————
2021-02-10$21.70$22.44$21.37$22.331,423,789—————
2021-02-09$22.02$22.04$21.27$21.571,498,843—————
2021-02-08$20.72$22.36$20.67$22.032,394,030—————
2021-02-05$19.60$20.70$19.34$20.601,613,621—————
2021-02-04$19.45$19.53$19.23$19.321,053,104—————
2021-02-03$19.07$19.44$18.87$19.39993,178—————
2021-02-02$18.99$19.30$18.77$19.101,416,566—————
2021-02-01$18.72$18.94$18.39$18.811,621,819—————
2021-01-29$18.66$18.99$18.32$18.682,801,120—————
2021-01-28$17.70$19.08$17.67$19.024,018,094—————
2021-01-27$17.80$18.23$17.41$17.582,552,923—————
2021-01-26$18.76$18.91$18.15$18.19841,117—————
2021-01-25$18.20$19.05$17.93$18.632,417,064—————
2021-01-22$18.44$18.68$18.15$18.342,829,814—————
2021-01-21$18.97$19.27$18.55$18.622,217,667—————
2021-01-20$19.60$19.62$19.07$19.112,490,166—————
2021-01-19$19.88$20.05$19.35$19.571,251,622—————
2021-01-15$19.35$19.89$18.80$19.751,232,883—————
2021-01-14$19.26$19.64$19.10$19.401,070,477—————
2021-01-13$19.67$19.67$18.94$19.072,098,302—————
2021-01-12$19.61$19.95$19.45$19.531,349,027—————
2021-01-11$19.84$20.33$19.52$19.602,262,661—————
2021-01-08$20.42$20.62$19.87$20.171,683,210—————
2021-01-07$20.60$20.72$19.66$20.151,789,789—————
2021-01-06$19.75$20.86$19.75$20.721,538,566—————
2021-01-05$19.01$19.72$19.01$19.54484,682—————
2021-01-04$20.15$20.27$18.94$19.011,386,798—————
2020-12-31$19.50$20.19$19.44$20.041,168,955—————
2020-12-30$19.48$20.03$19.42$19.481,148,362—————
2020-12-29$20.37$20.39$19.49$19.511,526,074—————
2020-12-28$19.78$20.59$19.78$20.38888,453—————
2020-12-24$19.83$20.01$19.57$19.71229,946—————
2020-12-23$19.82$20.26$19.60$19.86931,299—————
2020-12-22$19.78$19.94$19.51$19.63612,440—————
2020-12-21$20.18$20.44$19.16$19.601,618,403—————
2020-12-18$20.59$20.94$20.32$20.481,663,299—————
2020-12-17$20.61$20.78$20.12$20.781,092,339—————
2020-12-16$19.99$20.51$19.81$20.44863,565—————
2020-12-15$19.73$20.10$19.23$19.96763,915—————
2020-12-14$20.50$20.69$19.39$19.611,356,250—————
2020-12-11$20.28$20.69$20.11$20.331,143,774—————
2020-12-10$20.06$20.60$19.94$20.541,263,822—————
2020-12-09$20.44$20.49$20.12$20.301,131,477—————
2020-12-08$20.08$20.54$19.90$20.231,752,701—————
2020-12-07$20.55$20.96$20.23$20.311,496,306—————
2020-12-04$20.50$20.80$20.47$20.751,047,638—————
2020-12-03$19.98$20.54$19.97$20.302,056,822—————
2020-12-02$19.45$20.23$19.20$20.141,600,835—————
2020-12-01$19.70$20.24$19.64$19.721,041,197—————
2020-11-30$19.65$19.70$19.22$19.411,307,840—————
2020-11-27$19.32$19.88$19.32$19.73378,981—————
2020-11-25$19.78$19.80$19.25$19.40877,717—————
2020-11-24$19.76$20.25$19.48$20.012,023,443—————
2020-11-23$18.55$19.50$18.38$19.403,033,018—————
2020-11-20$18.19$18.42$17.94$18.321,262,066—————
2020-11-19$18.47$18.77$18.02$18.221,643,682—————
2020-11-18$19.22$19.90$18.56$18.562,214,154—————
2020-11-17$19.04$19.74$18.86$19.341,558,477—————
2020-11-16$19.47$19.88$19.03$19.301,403,488—————
2020-11-13$18.09$18.66$17.94$18.621,307,059—————
2020-11-12$18.11$18.68$17.77$17.951,777,394—————
2020-11-11$18.45$18.57$17.83$18.282,131,584—————
2020-11-10$18.69$19.11$18.14$18.322,504,123—————
2020-11-09$19.98$20.49$17.65$18.719,145,803—————
2020-11-06$16.01$16.22$15.73$15.911,327,165—————
2020-11-05$15.03$16.91$15.03$15.984,216,710—————
2020-11-04$14.65$15.17$14.16$14.893,137,645—————
2020-11-03$14.03$14.86$13.91$14.687,023,296—————
2020-11-02$13.61$14.03$13.53$13.752,453,176—————
2020-10-30$13.71$13.93$13.20$13.432,021,003—————
2020-10-29$13.65$14.40$13.49$13.752,175,504—————
2020-10-28$14.02$14.04$13.47$13.671,993,480—————
2020-10-27$14.94$14.98$14.44$14.451,243,424—————
2020-10-26$15.01$15.03$14.67$14.931,541,787—————
2020-10-23$15.37$15.46$15.03$15.27634,205—————
2020-10-22$14.57$15.31$14.47$15.281,690,334—————
2020-10-21$14.12$14.59$13.93$14.431,265,189—————
2020-10-20$14.12$14.33$13.83$14.14893,821—————
2020-10-19$14.24$14.49$14.00$14.002,127,387—————
2020-10-16$14.40$14.46$13.90$14.091,856,450—————
2020-10-15$14.30$14.54$14.16$14.441,514,947—————
2020-10-14$14.87$15.05$14.63$14.64896,163—————
2020-10-13$15.11$15.17$14.62$14.961,284,806—————
2020-10-12$15.53$15.75$15.27$15.271,158,512—————
2020-10-09$15.72$15.73$15.31$15.49879,181—————
2020-10-08$15.40$15.53$15.12$15.52750,544—————
2020-10-07$15.71$15.77$15.20$15.231,377,917—————
2020-10-06$15.87$16.13$15.47$15.531,070,867—————
2020-10-05$15.96$16.02$15.58$15.751,127,378—————
2020-10-02$15.08$15.87$15.08$15.73846,290—————
2020-10-01$15.10$15.71$15.10$15.592,517,006—————
2020-09-30$14.99$15.45$14.76$14.912,404,181—————
2020-09-29$15.32$15.32$14.55$14.951,507,432—————
2020-09-28$15.69$15.83$15.18$15.381,307,645—————
2020-09-25$15.09$15.41$14.68$15.322,958,061—————
2020-09-24$14.50$14.87$14.12$14.331,459,998—————
2020-09-23$14.98$15.26$14.42$14.491,406,514—————
2020-09-22$15.22$15.71$14.98$15.021,152,656—————
2020-09-21$15.79$15.86$15.13$15.242,189,558—————
2020-09-18$17.04$17.04$16.14$16.195,255,272—————
2020-09-17$16.96$17.48$16.75$17.121,748,797—————
2020-09-16$16.96$17.64$16.77$17.322,179,701—————
2020-09-15$16.91$17.34$16.63$16.772,670,434—————
2020-09-14$16.19$16.81$16.11$16.791,856,742—————
2020-09-11$16.36$16.36$15.89$16.011,539,152—————
2020-09-10$16.45$16.57$16.16$16.262,446,637—————
2020-09-09$16.60$16.60$15.74$16.452,028,714—————
2020-09-08$16.78$16.78$16.37$16.551,630,701—————
2020-09-04$17.21$17.42$16.82$16.99796,709—————
2020-09-03$17.88$17.95$16.92$17.051,293,590—————
2020-09-02$17.42$18.01$17.22$17.901,431,792—————
2020-09-01$17.16$17.58$16.97$17.431,006,061—————
2020-08-31$17.65$17.65$17.16$17.351,381,333—————
2020-08-28$17.62$17.75$17.22$17.671,111,176—————
2020-08-27$16.83$17.72$16.59$17.582,419,797—————
2020-08-26$17.13$17.28$16.52$16.781,218,926—————
2020-08-25$16.61$17.12$16.39$17.112,095,960—————
2020-08-24$15.57$16.62$15.41$16.602,056,237—————
2020-08-21$15.69$15.91$15.41$15.531,409,344—————
2020-08-20$15.65$16.16$15.53$15.831,028,802—————
2020-08-19$15.53$16.02$15.38$15.781,812,920—————
2020-08-18$15.98$16.05$15.42$15.451,194,331—————
2020-08-17$16.06$16.16$15.62$16.061,497,672—————
2020-08-14$15.65$16.18$15.50$15.991,217,170—————
2020-08-13$15.73$16.01$15.45$15.73958,725—————
2020-08-12$16.50$16.60$15.61$15.711,395,485—————
2020-08-11$16.22$17.10$16.18$16.342,403,400—————
2020-08-10$15.74$15.90$15.41$15.742,552,435—————
2020-08-07$15.06$16.02$15.06$15.703,367,688—————
2020-08-06$15.20$16.14$14.88$15.283,693,770—————
2020-08-05$15.17$15.33$14.77$15.011,729,570—————
2020-08-04$14.39$15.13$14.39$14.971,584,438—————
2020-08-03$14.67$14.67$14.16$14.491,752,896—————
2020-07-31$15.09$15.13$14.53$14.76967,118—————
2020-07-30$15.09$15.18$14.81$15.15772,211—————
2020-07-29$15.22$15.62$14.98$15.461,774,466—————
2020-07-28$14.74$15.41$14.61$15.171,019,822—————
2020-07-27$14.63$14.92$14.26$14.911,740,989—————
2020-07-24$15.30$15.32$14.66$14.701,144,360—————
2020-07-23$15.30$15.58$15.02$15.302,229,672—————
2020-07-22$15.15$15.70$15.11$15.651,222,635—————
2020-07-21$14.83$15.46$14.83$15.291,598,981—————
2020-07-20$14.81$14.92$14.30$14.861,562,966—————
2020-07-17$14.85$15.05$14.70$14.84792,414—————
2020-07-16$14.46$14.81$14.27$14.771,240,203—————
2020-07-15$14.14$14.73$13.98$14.571,642,901—————
2020-07-14$13.78$14.17$13.35$13.681,150,411—————
2020-07-13$13.88$14.40$13.53$13.791,605,325—————
2020-07-10$13.48$13.81$13.38$13.71730,243—————
2020-07-09$13.74$13.79$12.91$13.481,876,067—————
2020-07-08$13.82$13.98$13.39$13.78774,358—————
2020-07-07$14.03$14.34$13.76$13.811,861,427—————
2020-07-06$14.86$15.03$14.10$14.242,003,728—————
2020-07-02$15.42$15.52$14.43$14.611,250,158—————
2020-07-01$14.63$15.92$14.63$14.962,346,792—————
2020-06-30$14.92$14.99$14.28$14.522,182,922—————
2020-06-29$14.62$14.99$14.06$14.961,529,197—————
2020-06-26$14.71$14.81$14.03$14.403,187,811—————
2020-06-25$14.92$15.09$14.22$14.891,107,467—————
2020-06-24$15.70$15.75$14.68$15.061,641,925—————
2020-06-23$16.38$16.41$15.80$16.021,551,645—————
2020-06-22$16.14$16.39$15.50$16.162,057,506—————
2020-06-19$15.94$16.59$15.29$16.414,291,960—————
2020-06-18$15.73$16.38$15.48$15.741,357,421—————
2020-06-17$16.37$16.48$15.91$16.001,434,720—————
2020-06-16$17.44$17.66$15.95$16.332,741,779—————
2020-06-15$15.14$17.03$14.87$16.552,304,531—————
2020-06-12$16.81$17.11$15.83$15.962,188,290—————
2020-06-11$14.96$16.24$14.67$15.733,296,245—————
2020-06-10$17.60$17.67$16.09$16.613,820,259—————
2020-06-09$18.55$18.94$17.69$17.783,198,742—————
2020-06-08$20.76$21.64$19.06$19.314,612,674—————
2020-06-05$19.47$21.18$19.36$19.995,287,285—————
2020-06-04$16.74$18.56$16.09$18.324,025,317—————
2020-06-03$15.36$16.95$15.13$16.754,363,110—————
2020-06-02$15.13$15.37$14.73$14.831,729,960—————
2020-06-01$14.42$15.16$14.42$14.901,260,016—————
2020-05-29$14.52$14.78$14.06$14.392,545,213—————
2020-05-28$15.99$16.07$14.69$14.831,796,621—————
2020-05-27$15.74$16.10$15.53$15.782,709,083—————
2020-05-26$15.88$15.88$15.06$15.292,124,557—————
2020-05-22$14.91$15.23$14.80$14.91768,893—————
2020-05-21$15.47$15.47$14.71$14.882,294,381—————
2020-05-20$15.16$15.92$15.16$15.523,607,589—————
2020-05-19$14.66$15.39$14.35$15.072,122,800—————
2020-05-18$13.88$15.17$13.86$14.662,282,181—————
2020-05-15$12.32$13.01$12.11$12.913,919,811—————
2020-05-14$11.39$12.91$11.29$12.632,489,776—————
2020-05-13$12.74$13.06$11.37$11.732,945,275—————
2020-05-12$14.91$14.91$13.07$13.084,008,432—————
2020-05-11$15.53$15.81$14.87$14.932,473,867—————
2020-05-08$13.77$15.92$13.61$15.765,105,261—————
2020-05-07$13.45$16.23$13.45$14.814,463,736—————
2020-05-06$13.79$13.92$13.12$13.231,621,722—————
2020-05-05$14.74$15.01$13.48$13.651,915,010—————
2020-05-04$13.88$14.62$13.72$14.551,281,488—————
2020-05-01$15.15$15.23$14.01$14.301,885,730—————
2020-04-30$15.84$16.31$15.49$16.081,984,794—————
2020-04-29$15.78$16.95$15.78$16.392,964,990—————
2020-04-28$14.34$15.37$14.27$15.003,434,056—————
2020-04-27$12.94$13.75$12.90$13.692,640,178—————
2020-04-24$13.28$13.32$12.60$12.942,400,277—————
2020-04-23$12.62$13.33$12.62$12.941,526,854—————
2020-04-22$12.57$13.04$12.44$12.582,392,566—————
2020-04-21$12.20$12.53$11.45$12.352,282,474—————
2020-04-20$12.55$13.42$12.18$12.502,934,442—————
2020-04-17$13.40$14.07$13.08$13.652,605,920—————
2020-04-16$11.65$14.28$10.92$12.574,950,565—————
2020-04-15$12.25$12.38$11.60$11.812,528,328—————
2020-04-14$13.83$14.13$12.35$12.942,800,437—————
2020-04-13$14.08$14.96$12.57$13.112,230,355—————
2020-04-09$14.05$15.31$14.05$14.652,813,027—————
2020-04-08$11.81$13.62$11.58$13.512,989,781—————
2020-04-07$13.61$14.14$11.35$11.483,337,237—————
2020-04-06$11.95$12.66$11.38$12.512,559,755—————
2020-04-03$11.56$11.77$9.59$10.862,468,597—————
2020-04-02$12.40$12.86$10.51$10.953,422,734—————
2020-04-01$12.63$13.41$11.69$12.704,287,958—————
2020-03-31$13.10$14.46$12.81$13.813,048,829—————
2020-03-30$12.30$13.36$11.62$13.162,244,019—————
2020-03-27$12.30$12.76$11.48$12.311,921,842—————
2020-03-26$13.33$15.87$12.93$13.103,316,546—————
2020-03-25$12.44$13.67$11.02$13.224,393,659—————
2020-03-24$9.40$11.75$9.11$11.694,123,893—————
2020-03-23$8.09$8.72$7.24$8.554,003,747—————
2020-03-20$9.70$9.97$7.99$8.194,269,707—————
2020-03-19$9.22$10.27$8.46$9.363,488,517—————
2020-03-18$11.27$11.28$7.68$9.274,627,509—————
2020-03-17$12.73$13.05$10.32$11.835,080,373—————
2020-03-16$16.40$16.54$12.15$12.353,566,987—————
2020-03-13$17.90$20.03$16.66$19.863,310,104—————
2020-03-12$18.32$18.45$16.37$16.583,453,088—————
2020-03-11$21.69$21.77$19.96$19.983,028,528—————
2020-03-10$21.96$22.49$21.18$22.443,079,768—————
2020-03-09$23.45$23.70$21.20$21.272,774,378—————
2020-03-06$24.70$25.39$24.36$25.303,470,656—————
2020-03-05$27.34$27.45$25.20$25.613,763,944———$0.39—
2020-03-04$27.73$28.40$27.55$28.341,565,504—————
2020-03-03$27.78$28.44$26.92$27.371,723,714—————
2020-03-02$27.02$27.84$26.57$27.802,162,621—————
2020-02-28$27.51$27.81$26.47$26.992,926,634—————
2020-02-27$29.14$29.14$27.81$28.172,643,203—————
2020-02-26$30.74$31.43$29.47$29.524,026,390—————
2020-02-25$30.66$30.78$29.34$29.521,359,568—————
2020-02-24$30.68$30.72$30.13$30.581,062,181—————
2020-02-21$31.37$31.48$31.13$31.15795,147—————
2020-02-20$31.66$31.68$31.21$31.381,668,472—————
2020-02-19$31.63$31.78$31.36$31.581,249,963—————
2020-02-18$31.53$31.71$31.41$31.65475,117—————
2020-02-14$31.81$31.92$31.52$31.60738,344—————
2020-02-13$31.64$31.85$31.56$31.70508,496—————
2020-02-12$31.68$31.93$31.26$31.65809,104—————
2020-02-11$31.66$31.82$31.44$31.67954,528—————
2020-02-10$31.76$31.95$31.37$31.511,175,104—————
2020-02-07$31.48$31.74$31.16$31.72750,837—————
2020-02-06$31.67$31.84$31.43$31.45738,442—————
2020-02-05$31.70$31.72$31.35$31.59866,688—————
2020-02-04$31.70$31.94$31.66$31.70657,531—————
2020-02-03$31.23$31.97$30.96$31.571,338,096—————
2020-01-31$30.93$31.02$30.36$30.47973,365—————
2020-01-30$30.68$31.07$30.44$31.02592,432—————
2020-01-29$31.22$31.31$30.86$30.90943,987—————
2020-01-28$31.08$31.28$30.88$31.221,275,339—————
2020-01-27$30.68$31.15$30.60$30.971,307,840—————
2020-01-24$30.85$31.16$30.73$30.94954,821—————
2020-01-23$30.80$31.00$30.30$30.871,145,336—————
2020-01-22$30.76$31.22$30.60$30.901,987,819—————
2020-01-21$29.57$29.95$29.40$29.89545,779—————
2020-01-17$29.56$29.69$29.42$29.56484,974—————
2020-01-16$29.09$29.57$29.04$29.54834,870—————
2020-01-15$29.05$29.39$28.94$29.01779,238—————
2020-01-14$28.86$29.12$28.62$29.06879,181—————
2020-01-13$28.87$29.08$28.76$28.871,192,965—————
2020-01-10$28.33$28.91$28.29$28.861,105,320—————
2020-01-09$28.28$28.47$27.92$28.341,242,936—————
2020-01-08$27.63$28.46$27.55$28.221,152,266—————
2020-01-07$27.52$27.78$27.43$27.671,027,533—————
2020-01-06$27.78$27.81$27.28$27.621,684,478—————
2020-01-03$27.26$27.82$27.19$27.81647,088—————
2020-01-02$27.55$27.55$27.03$27.431,077,016—————
2019-12-31$27.48$27.62$27.32$27.481,104,539—————
2019-12-30$27.35$27.56$27.30$27.54508,398—————
2019-12-27$27.73$27.73$27.33$27.43295,533—————
2019-12-26$27.45$27.70$27.44$27.60217,843—————
2019-12-24$27.40$27.48$27.19$27.41107,653—————
2019-12-23$27.46$27.60$27.21$27.40358,875—————
2019-12-20$27.01$27.48$26.85$27.421,561,893—————
2019-12-19$27.21$27.25$26.75$26.821,545,496—————
2019-12-18$26.35$27.24$26.31$27.211,276,413—————
2019-12-17$26.17$26.32$26.10$26.25791,048—————
2019-12-16$26.08$26.31$25.96$26.12936,472—————
2019-12-13$25.90$26.07$25.77$26.05747,811—————
2019-12-12$26.10$26.25$25.81$25.92795,342—————
2019-12-11$25.96$26.18$25.81$26.13642,794—————
2019-12-10$26.02$26.02$25.70$25.851,194,722—————
2019-12-09$25.87$26.25$25.80$26.09725,461—————
2019-12-06$25.69$26.05$25.69$25.87768,014—————
2019-12-05$25.47$25.74$25.36$25.62866,981———$0.37—
2019-12-04$25.83$26.05$25.77$25.86774,846—————
2019-12-03$25.42$25.92$25.35$25.811,121,326—————
2019-12-02$25.58$25.66$25.30$25.401,638,606—————
2019-11-29$25.86$26.00$25.58$25.59295,728—————
2019-11-27$25.73$26.03$25.61$25.93536,410—————
2019-11-26$25.62$25.83$25.55$25.731,067,061—————
2019-11-25$25.51$25.64$25.37$25.56487,122—————
2019-11-22$25.50$25.60$25.35$25.46389,034—————
2019-11-21$25.37$25.59$25.10$25.41686,128—————
2019-11-20$25.89$26.10$25.19$25.431,053,104—————
2019-11-19$25.61$26.07$25.61$25.93681,931—————
2019-11-18$25.72$25.89$25.41$25.55709,064—————
2019-11-15$25.67$25.80$25.50$25.77331,352—————
2019-11-14$25.57$25.61$25.37$25.60471,310—————
2019-11-13$25.52$25.70$25.24$25.48730,536—————
2019-11-12$25.76$25.84$25.33$25.481,173,250—————
2019-11-11$25.54$25.89$25.47$25.83575,547—————
2019-11-08$25.67$26.00$25.54$25.64629,813—————
2019-11-07$25.52$26.08$25.50$25.771,091,851—————
2019-11-06$25.69$25.95$25.36$25.491,474,443—————
2019-11-05$26.82$26.82$25.01$25.823,098,312—————
2019-11-04$27.31$27.41$27.03$27.23899,677—————
2019-11-01$27.06$27.33$26.90$27.31552,123—————
2019-10-31$27.20$27.26$26.78$26.96588,821—————
2019-10-30$27.19$27.31$26.79$27.13625,518—————
2019-10-29$27.14$27.62$27.12$27.15641,818—————
2019-10-28$27.23$27.45$27.00$27.18565,592—————
2019-10-25$27.20$27.47$27.03$27.22443,494—————
2019-10-24$27.79$27.79$27.11$27.28660,654—————
2019-10-23$27.52$27.77$27.32$27.65539,533—————
2019-10-22$27.85$28.04$27.21$27.542,788,334—————
2019-10-21$27.90$28.07$27.64$27.661,630,115—————
2019-10-18$28.11$28.14$27.80$27.82888,843—————
2019-10-17$27.95$28.20$27.73$28.181,281,098—————
2019-10-16$27.86$28.00$27.69$27.871,280,219—————
2019-10-15$28.30$28.30$27.86$27.87738,539—————
2019-10-14$28.52$28.64$28.17$28.29769,186—————
2019-10-11$28.32$28.66$28.23$28.53493,075—————
2019-10-10$28.32$28.49$28.10$28.12550,366—————
2019-10-09$28.19$28.51$28.16$28.33417,240—————
2019-10-08$28.28$28.36$27.97$28.06536,117—————
2019-10-07$28.80$28.98$28.27$28.43955,602—————
2019-10-04$28.40$29.12$28.40$28.99891,478—————
2019-10-03$28.19$28.57$28.06$28.38989,664—————
2019-10-02$28.25$28.56$27.74$28.231,072,331—————
2019-10-01$28.47$28.72$28.37$28.441,072,917—————
2019-09-30$28.05$28.55$28.05$28.46732,195—————
2019-09-27$28.47$28.60$27.78$28.00579,842—————
2019-09-26$28.29$28.58$28.00$28.40753,570—————
2019-09-25$28.03$28.51$27.74$28.21859,563—————
2019-09-24$28.48$28.91$27.99$28.291,160,171—————
2019-09-23$28.73$28.74$27.94$28.291,094,779—————
2019-09-20$28.62$28.85$28.30$28.721,949,072—————
2019-09-19$27.46$28.63$27.46$28.461,008,013—————
2019-09-18$27.93$28.09$27.23$27.40728,291—————
2019-09-17$28.43$28.87$27.81$27.901,150,606—————
2019-09-16$27.67$28.43$27.67$28.401,048,419—————
2019-09-13$27.96$28.00$27.41$27.741,943,314—————
2019-09-12$27.04$28.18$26.95$28.001,701,851—————
2019-09-11$26.38$26.92$26.21$26.901,040,221—————
2019-09-10$27.08$27.09$26.11$26.381,804,917—————
2019-09-09$27.95$28.00$27.14$27.311,298,861—————
2019-09-06$27.98$28.07$27.83$27.90677,246—————
2019-09-05$27.94$28.18$27.48$27.89937,350———$0.37—
2019-09-04$28.59$28.85$28.07$28.211,274,266—————
2019-09-03$28.12$28.63$28.07$28.551,257,381—————
2019-08-30$28.43$28.43$27.96$28.161,323,358—————
2019-08-29$28.60$28.60$28.24$28.43845,118—————
2019-08-28$27.95$28.44$27.94$28.32790,462—————
2019-08-27$28.38$28.49$27.81$27.96852,341—————
2019-08-26$28.26$28.45$28.16$28.28724,387—————
2019-08-23$28.56$28.89$27.92$27.99685,054—————
2019-08-22$28.59$28.71$28.39$28.58436,467—————
2019-08-21$28.74$29.01$28.46$28.63540,216—————
2019-08-20$29.11$29.11$28.39$28.50642,891—————
2019-08-19$28.23$29.07$28.08$29.02875,667—————
2019-08-16$27.37$28.16$27.36$28.02645,038—————
2019-08-15$27.52$27.80$27.24$27.31738,344—————
2019-08-14$27.76$27.93$27.28$27.47750,934—————
2019-08-13$28.07$28.48$28.00$28.26586,381—————
2019-08-12$28.48$28.58$27.95$28.11639,085—————
2019-08-09$28.83$28.94$28.35$28.55451,400—————
2019-08-08$27.93$28.91$27.91$28.881,700,778—————
2019-08-07$27.36$27.94$26.55$27.791,825,510—————
2019-08-06$27.66$28.10$27.36$27.691,666,910—————
2019-08-05$27.18$27.25$26.47$26.691,337,120—————
2019-08-02$27.50$27.80$27.31$27.56856,830—————
2019-08-01$27.94$28.17$27.44$27.551,065,792—————
2019-07-31$27.90$28.21$27.64$27.85727,901—————
2019-07-30$27.66$27.93$27.57$27.90475,605—————
2019-07-29$27.91$28.01$27.66$27.67529,285—————
2019-07-26$27.73$27.88$27.68$27.82438,126—————
2019-07-25$28.10$28.10$27.58$27.67467,211—————
2019-07-24$27.74$28.12$27.61$28.07770,845—————
2019-07-23$27.45$27.96$27.39$27.70977,757—————
2019-07-22$26.86$27.54$26.74$27.371,283,440—————
2019-07-19$26.80$27.13$26.80$26.89607,658—————
2019-07-18$27.19$27.24$26.83$26.85540,704—————
2019-07-17$27.08$27.26$26.92$27.18567,446—————
2019-07-16$26.98$27.23$26.84$27.02510,448—————
2019-07-15$27.20$27.25$26.93$27.02506,446—————
2019-07-12$26.63$27.30$26.59$27.22875,082—————
2019-07-11$26.99$27.01$26.56$26.62705,941—————
2019-07-10$27.05$27.21$26.90$26.91566,958—————
2019-07-09$26.94$27.05$26.81$27.02612,245—————
2019-07-08$26.84$27.00$26.69$26.98591,066—————
2019-07-05$26.91$26.95$26.41$26.95790,462—————
2019-07-03$26.76$27.22$26.69$27.14947,013—————
2019-07-02$26.25$26.67$26.19$26.66960,872—————
2019-07-01$26.62$26.64$26.09$26.32811,642—————
2019-06-28$26.09$26.59$26.09$26.421,418,714—————
2019-06-27$26.34$26.52$26.01$26.121,634,117—————
2019-06-26$26.59$26.67$26.19$26.251,864,550—————
2019-06-25$27.51$27.61$26.51$26.511,791,155—————
2019-06-24$27.39$27.62$27.17$27.501,801,891—————
2019-06-21$27.08$27.24$26.79$27.151,221,074—————
2019-06-20$27.21$27.27$26.83$27.141,616,646—————
2019-06-19$26.79$27.21$26.58$27.071,219,122—————
2019-06-18$26.66$26.85$26.38$26.772,444,392—————
2019-06-17$25.37$26.63$25.34$26.512,446,051—————
2019-06-14$25.81$25.81$25.31$25.312,217,082—————
2019-06-13$26.36$26.59$25.76$25.771,654,027—————
2019-06-12$26.23$26.47$26.13$26.26944,182—————
2019-06-11$26.69$26.81$26.07$26.17724,485—————
2019-06-10$26.51$26.91$26.51$26.671,004,304—————
2019-06-07$26.12$26.52$26.11$26.471,395,973—————
2019-06-06$25.68$26.00$25.65$25.961,415,981———$0.37—
2019-06-05$25.60$25.65$25.38$25.60897,139—————
2019-06-04$25.34$25.51$25.04$25.442,333,323—————
2019-06-03$25.29$25.40$25.00$25.23754,643—————
2019-05-31$25.29$25.71$25.13$25.262,212,202—————
2019-05-30$25.48$25.60$25.36$25.48594,774—————
2019-05-29$25.49$25.53$25.23$25.39825,110—————
2019-05-28$25.77$26.06$25.52$25.561,160,171—————
2019-05-24$25.82$25.88$25.68$25.71436,174—————
2019-05-23$25.79$25.84$25.51$25.68875,277—————
2019-05-22$25.84$26.13$25.75$25.881,221,366—————
2019-05-21$25.87$26.01$25.80$25.84621,322—————
2019-05-20$25.94$26.03$25.69$25.77926,810—————
2019-05-17$26.15$26.24$25.95$26.13543,730—————
2019-05-16$26.15$26.51$26.09$26.211,022,165—————
2019-05-15$25.41$26.25$25.32$26.121,134,405—————
2019-05-14$25.44$25.61$25.33$25.49948,867—————
2019-05-13$25.48$25.50$25.23$25.36810,958—————
2019-05-10$25.48$25.71$25.43$25.65887,282—————
2019-05-09$25.32$25.61$24.78$25.601,153,925—————
2019-05-08$25.67$26.57$25.31$25.322,666,139—————
2019-05-07$24.46$24.60$24.11$24.591,264,018—————
2019-05-06$24.25$24.65$24.19$24.56598,288—————
2019-05-03$24.18$24.59$24.15$24.491,554,378—————
2019-05-02$24.20$24.40$23.80$24.03782,459—————
2019-05-01$24.51$24.59$24.14$24.16581,598—————
2019-04-30$24.54$24.60$24.40$24.42667,682—————
2019-04-29$24.83$24.89$24.59$24.60370,197—————
2019-04-26$24.55$24.84$24.47$24.75858,099—————
2019-04-25$24.36$24.60$24.13$24.521,071,746—————
2019-04-24$24.38$24.76$24.38$24.47577,792—————
2019-04-23$24.00$24.67$23.98$24.45736,002—————
2019-04-22$24.18$24.24$23.71$23.87723,411—————
2019-04-18$24.41$24.45$24.19$24.23377,224—————
2019-04-17$24.60$24.60$24.28$24.40633,522—————
2019-04-16$24.51$24.53$24.28$24.51518,451—————
2019-04-15$24.54$24.63$24.38$24.52353,995—————
2019-04-12$24.64$24.64$24.27$24.56485,560—————
2019-04-11$24.55$24.69$24.36$24.53398,306—————
2019-04-10$24.54$24.73$24.41$24.54623,957—————
2019-04-09$24.40$24.49$24.29$24.43640,061—————
2019-04-08$24.34$24.46$24.27$24.411,249,182—————
2019-04-05$24.48$24.62$24.28$24.35714,725—————
2019-04-04$24.47$24.57$24.32$24.52645,917—————
2019-04-03$24.50$24.57$24.36$24.47593,798—————
2019-04-02$24.47$24.49$24.19$24.45907,875—————
2019-04-01$24.14$24.34$23.97$24.341,023,043—————
2019-03-29$23.67$24.06$23.57$23.981,286,563—————
2019-03-28$23.70$23.92$23.55$23.601,100,440—————
2019-03-27$23.77$23.82$23.34$23.631,144,848—————
2019-03-26$23.11$23.80$23.05$23.782,085,419—————
2019-03-25$22.92$23.14$22.72$22.99562,274—————
2019-03-22$23.60$23.71$22.96$22.97584,917—————
2019-03-21$23.07$23.63$22.90$23.63848,827—————
2019-03-20$23.08$23.28$22.91$23.05896,358—————
2019-03-19$22.99$23.28$22.88$23.151,252,013—————
2019-03-18$23.05$23.10$22.79$22.941,158,122—————
2019-03-15$22.94$23.24$22.72$23.141,833,416—————
2019-03-14$22.66$22.91$22.57$22.872,015,635—————
2019-03-13$22.77$22.91$22.54$22.641,342,683—————
2019-03-12$22.88$22.91$22.64$22.751,445,456—————
2019-03-11$22.54$22.89$22.52$22.802,024,322—————
2019-03-08$22.65$22.83$22.45$22.471,250,842—————
2019-03-07$23.15$23.23$22.77$22.841,063,938———$0.37—
2019-03-06$23.44$23.49$23.27$23.391,577,314—————
2019-03-05$23.35$23.47$23.19$23.431,185,840—————
2019-03-04$23.40$23.55$23.10$23.411,357,518—————
2019-03-01$23.04$23.34$22.99$23.271,484,398—————
2019-02-28$22.77$23.14$22.34$22.992,023,053—————
2019-02-27$22.77$23.46$22.63$22.672,114,894—————
2019-02-26$22.14$22.59$22.03$22.382,017,197—————
2019-02-25$21.99$22.19$21.75$22.08886,110—————
2019-02-22$21.64$21.98$21.63$21.92526,650—————
2019-02-21$21.80$21.85$21.59$21.66565,690—————
2019-02-20$21.90$22.14$21.89$21.94719,702—————
2019-02-19$21.90$22.04$21.76$21.97650,114—————
2019-02-15$21.66$21.98$21.57$21.91711,016—————
2019-02-14$21.37$21.68$21.33$21.52951,990—————
2019-02-13$21.34$21.51$21.17$21.45711,894—————
2019-02-12$21.42$21.60$21.33$21.37810,470—————
2019-02-11$21.41$21.49$21.30$21.38459,306—————
2019-02-08$21.38$21.63$21.24$21.40498,346—————
2019-02-07$21.24$21.52$20.99$21.48576,718—————
2019-02-06$21.54$21.65$21.28$21.30616,930—————
2019-02-05$21.79$21.85$21.49$21.57769,576—————
2019-02-04$21.40$21.81$21.27$21.77708,966—————
2019-02-01$21.31$21.53$20.83$21.501,253,086—————
2019-01-31$20.83$21.44$20.80$21.26877,717—————
2019-01-30$21.43$21.50$21.22$21.32556,906—————
2019-01-29$21.20$21.52$21.15$21.43683,298—————
2019-01-28$20.92$21.27$20.85$21.17524,405—————
2019-01-25$20.95$21.12$20.85$21.03441,835—————
2019-01-24$20.96$21.05$20.76$20.89287,725—————
2019-01-23$20.78$21.03$20.64$21.03759,523—————
2019-01-22$21.02$21.13$20.56$20.74510,253—————
2019-01-18$20.99$21.07$20.84$21.02524,405—————
2019-01-17$20.85$21.01$20.66$20.95649,333—————
2019-01-16$20.75$20.97$20.75$20.94483,315—————
2019-01-15$20.93$21.08$20.65$20.75662,606—————
2019-01-14$20.75$20.93$20.58$20.86601,314—————
2019-01-11$20.65$20.91$20.52$20.80579,744—————
2019-01-10$20.34$20.83$20.24$20.62806,762—————
2019-01-09$19.83$20.51$19.66$20.391,198,821—————
2019-01-08$19.02$19.90$18.99$19.82826,184—————
2019-01-07$19.21$19.32$18.78$18.821,350,198—————
2019-01-04$18.94$19.35$18.88$19.161,099,854—————
2019-01-03$18.55$19.05$18.46$18.751,171,590—————
2019-01-02$18.31$18.77$17.89$18.581,164,270—————
2018-12-31$18.56$18.68$17.80$18.571,309,499—————
2018-12-28$18.14$18.55$18.03$18.462,018,856—————
2018-12-27$18.25$18.25$17.73$18.051,632,848—————
2018-12-26$17.40$18.51$17.23$18.501,283,635—————
2018-12-24$18.00$18.05$17.22$17.23662,314—————
2018-12-21$18.41$18.74$18.00$18.081,921,744—————
2018-12-20$18.56$18.66$18.05$18.391,235,616—————
2018-12-19$18.91$19.14$18.48$18.621,825,608—————
2018-12-18$18.70$19.14$18.70$18.851,188,768—————
2018-12-17$19.91$20.04$18.58$18.651,640,558—————
2018-12-14$19.99$20.26$19.66$19.831,247,230—————
2018-12-13$20.02$20.40$20.01$20.101,036,414—————
2018-12-12$20.39$20.44$20.04$20.041,457,363—————
2018-12-11$20.58$20.66$20.23$20.242,182,629—————
2018-12-10$21.18$21.35$20.37$20.401,412,174—————
2018-12-07$21.71$21.81$21.18$21.27696,962—————
2018-12-06$20.55$21.55$20.44$21.501,169,834———$0.37—
2018-12-04$21.51$21.67$20.88$21.021,019,627—————
2018-12-03$21.52$21.66$21.21$21.58666,608—————
2018-11-30$21.31$21.48$21.11$21.29796,904—————
2018-11-29$21.26$21.47$20.99$21.35729,560—————
2018-11-28$21.00$21.39$21.00$21.30415,386—————
2018-11-27$21.02$21.20$20.69$20.991,230,346—————
2018-11-26$21.19$21.25$20.92$21.12375,370—————
2018-11-23$21.01$21.25$20.86$21.00177,534—————
2018-11-21$20.94$21.37$20.72$21.07899,579—————
2018-11-20$21.56$21.70$20.89$20.931,088,826—————
2018-11-19$21.49$21.86$21.48$21.65992,006—————
2018-11-16$21.30$21.92$21.16$21.78653,237—————
2018-11-15$21.00$21.72$20.66$21.381,588,245—————
2018-11-14$21.51$21.53$21.01$21.201,036,414—————
2018-11-13$21.12$21.54$21.09$21.391,464,781—————
2018-11-12$21.29$21.41$21.03$21.07527,040—————
2018-11-09$21.33$21.64$21.16$21.30665,827—————
2018-11-08$21.82$21.83$20.76$21.371,650,514—————
2018-11-07$20.79$22.07$20.53$21.983,127,202—————
2018-11-06$19.99$21.66$19.99$20.604,141,754—————
2018-11-05$18.46$18.76$18.37$18.66938,424—————
2018-11-02$18.60$18.67$18.25$18.44939,498—————
2018-11-01$18.25$18.76$18.06$18.501,051,933—————
2018-10-31$18.34$18.59$18.14$18.161,584,829—————
2018-10-30$18.19$18.67$18.14$18.29909,144—————
2018-10-29$18.07$18.74$17.99$18.20681,248—————
2018-10-26$18.74$18.79$17.69$17.951,318,674—————
2018-10-25$18.39$18.90$18.29$18.87767,624—————
2018-10-24$18.86$18.95$18.31$18.341,014,162—————
2018-10-23$18.85$18.94$18.63$18.85872,544—————
2018-10-22$19.34$19.42$19.00$19.01349,115—————
2018-10-19$18.80$19.38$18.80$19.30736,099—————
2018-10-18$18.98$19.18$18.73$18.82782,654—————
2018-10-17$19.23$19.25$18.90$18.98566,958—————
2018-10-16$18.64$19.32$18.56$19.22621,224—————
2018-10-15$18.11$18.74$18.05$18.55884,646—————
2018-10-12$18.85$18.86$17.94$18.101,244,986—————
2018-10-11$18.94$19.11$18.70$18.711,517,290—————
2018-10-10$19.63$19.77$18.95$18.95703,306—————
2018-10-09$19.81$19.86$19.61$19.67462,038—————
2018-10-08$19.78$19.97$19.72$19.85546,853—————
2018-10-05$19.80$20.04$19.76$19.76718,141—————
2018-10-04$19.92$19.96$19.64$19.74592,139—————
2018-10-03$20.45$20.57$19.92$20.01987,419—————
2018-10-02$20.41$20.60$20.32$20.40456,378—————
2018-10-01$20.50$20.56$20.31$20.40952,381—————
2018-09-28$20.09$20.52$20.09$20.44722,826—————
2018-09-27$19.87$20.25$19.84$20.18658,117—————
2018-09-26$20.05$20.14$19.81$19.81476,288—————
2018-09-25$20.18$20.26$19.99$20.09488,976—————
2018-09-24$20.47$20.47$19.85$20.18919,002—————
2018-09-21$20.67$20.78$20.41$20.471,152,656—————
2018-09-20$20.34$20.68$20.26$20.67622,786—————
2018-09-19$20.57$20.65$20.24$20.29567,837—————
2018-09-18$20.53$20.61$20.43$20.58670,512—————
2018-09-17$20.56$20.81$20.39$20.52848,339—————
2018-09-14$20.60$20.65$20.31$20.571,255,429—————
2018-09-13$20.52$20.83$20.41$20.621,185,547—————
2018-09-12$20.44$20.55$20.31$20.49627,861—————
2018-09-11$20.82$20.98$20.37$20.391,340,146—————
2018-09-10$20.70$21.10$20.70$20.84971,022—————
2018-09-07$20.49$20.67$20.40$20.62797,685—————
2018-09-06$20.27$20.56$20.27$20.491,009,672———$0.37—
2018-09-05$20.33$20.67$20.16$20.61879,376—————
2018-09-04$20.34$20.37$20.06$20.34689,154—————
2018-08-31$20.29$20.48$20.29$20.36696,962—————
2018-08-30$20.66$20.66$20.31$20.32455,109—————
2018-08-29$20.59$20.66$20.50$20.60453,840—————
2018-08-28$20.32$20.65$20.30$20.59662,606—————
2018-08-27$20.47$20.60$20.34$20.38859,954—————
2018-08-24$20.19$20.40$20.13$20.37909,437—————
2018-08-23$20.15$20.28$20.03$20.09622,981—————
2018-08-22$20.04$20.25$19.99$20.20704,379—————
2018-08-21$20.31$20.32$19.95$20.03707,600—————
2018-08-20$19.80$20.33$19.77$20.201,267,238—————
2018-08-17$19.38$19.85$19.36$19.811,074,283—————
2018-08-16$19.23$19.48$19.20$19.421,280,707—————
2018-08-15$19.13$19.25$19.10$19.221,064,621—————
2018-08-14$19.11$19.30$19.11$19.191,021,384—————
2018-08-13$19.28$19.42$19.09$19.101,020,213—————
2018-08-10$19.02$19.42$19.02$19.291,196,869—————
2018-08-09$19.88$19.95$18.78$19.245,986,003—————
2018-08-08$21.60$21.60$21.23$21.24524,990—————
2018-08-07$21.48$21.53$21.33$21.52443,299—————
2018-08-06$21.28$21.48$21.20$21.47544,901—————
2018-08-03$21.21$21.44$21.09$21.28381,909—————
2018-08-02$21.45$21.62$21.16$21.20506,934—————
2018-08-01$21.66$21.66$21.29$21.50698,621—————
2018-07-31$21.40$21.96$21.37$21.771,616,939—————
2018-07-30$21.33$21.50$21.22$21.311,847,666—————
2018-07-27$21.62$21.66$21.32$21.35459,891—————
2018-07-26$21.33$21.65$21.10$21.52808,811—————
2018-07-25$21.56$21.77$21.30$21.33612,342—————
2018-07-24$21.77$21.77$21.49$21.58790,853—————
2018-07-23$21.45$21.72$21.34$21.67594,872—————
2018-07-20$21.62$21.63$21.40$21.49919,392—————
2018-07-19$21.70$21.74$21.51$21.64761,963—————
2018-07-18$22.01$22.08$21.64$21.66634,302—————
2018-07-17$21.84$22.12$21.83$22.091,179,203—————
2018-07-16$21.77$21.95$21.66$21.94839,848—————
2018-07-13$21.59$21.77$21.50$21.751,691,798—————
2018-07-12$21.43$21.52$21.16$21.49986,248—————
2018-07-11$21.44$21.74$21.30$21.471,404,171—————
2018-07-10$21.33$21.52$21.24$21.471,131,379—————
2018-07-09$21.28$21.37$21.09$21.322,388,760—————
2018-07-06$20.57$21.37$20.49$21.262,074,683—————
2018-07-05$20.06$20.50$19.95$20.502,600,454—————
2018-07-03$19.99$20.32$19.99$20.03455,792—————
2018-07-02$19.88$20.03$19.77$20.02617,808—————
2018-06-29$19.98$20.10$19.76$19.931,140,456—————
2018-06-28$19.77$20.03$19.52$20.031,522,462—————
2018-06-27$20.03$20.06$19.70$19.77967,509—————
2018-06-26$19.95$20.03$19.77$19.991,482,934—————
2018-06-25$20.09$20.27$19.83$19.92876,253—————
2018-06-22$20.20$20.35$20.03$20.092,013,781—————
2018-06-21$20.44$20.47$20.25$20.36502,835—————
2018-06-20$20.20$20.45$20.10$20.44480,094—————
2018-06-19$20.16$20.20$20.05$20.15935,106—————
2018-06-18$20.11$20.23$20.06$20.18486,438—————
2018-06-15$20.30$20.52$20.06$20.13853,512—————
2018-06-14$20.30$20.39$20.16$20.34550,171—————
2018-06-13$20.52$20.56$20.10$20.25524,014—————
2018-06-12$20.45$20.51$20.41$20.50976,390—————
2018-06-11$20.48$20.53$20.36$20.43328,131—————
2018-06-08$20.31$20.62$20.22$20.49882,987—————
2018-06-07$20.16$20.44$20.06$20.31963,800———$0.37—
2018-06-06$20.52$20.60$20.27$20.521,788,130—————
2018-06-05$20.41$20.49$20.30$20.49921,734—————
2018-06-04$20.39$20.61$20.39$20.43491,416—————
2018-06-01$20.24$20.58$20.12$20.39694,229—————
2018-05-31$20.23$20.38$20.09$20.332,217,862—————
2018-05-30$20.00$20.44$19.94$20.33648,357—————
2018-05-29$20.07$20.09$19.88$20.00684,274—————
2018-05-25$20.01$20.14$19.90$20.12387,667—————
2018-05-24$20.05$20.08$19.87$19.98429,440—————
2018-05-23$20.08$20.28$19.97$20.03767,917—————
2018-05-22$20.26$20.30$20.09$20.17902,898—————
2018-05-21$20.35$20.38$20.13$20.32553,880—————
2018-05-18$20.39$20.41$20.12$20.27495,906—————
2018-05-17$20.49$20.57$20.15$20.33665,827—————
2018-05-16$20.52$20.69$20.38$20.40562,176—————
2018-05-15$20.28$20.47$20.16$20.47972,682—————
2018-05-14$20.41$20.49$20.22$20.39393,426—————
2018-05-11$20.47$20.55$20.33$20.44734,245—————
2018-05-10$20.32$20.46$20.11$20.44684,957—————
2018-05-09$20.24$20.30$19.99$20.231,252,403—————
2018-05-08$20.19$20.28$19.99$20.151,192,086—————
2018-05-07$20.10$20.24$19.93$20.19756,107—————
2018-05-04$19.86$20.34$19.86$20.111,006,354—————
2018-05-03$20.16$20.35$19.42$19.861,001,766—————
2018-05-02$19.36$19.73$19.29$19.571,376,550—————
2018-05-01$19.22$19.44$19.13$19.421,036,610—————
2018-04-30$18.90$19.21$18.86$19.211,050,762—————
2018-04-27$19.03$19.20$18.91$18.93535,726—————
2018-04-26$18.93$19.12$18.72$19.06433,246—————
2018-04-25$18.53$18.93$18.50$18.82709,259—————
2018-04-24$18.66$18.75$18.44$18.60700,963—————
2018-04-23$18.59$18.92$18.44$18.561,070,086—————
2018-04-20$19.22$19.23$18.57$18.67835,163—————
2018-04-19$19.08$19.27$19.04$19.23734,928—————
2018-04-18$19.18$19.41$19.02$19.12708,869—————
2018-04-17$19.16$19.42$18.91$19.10849,803—————
2018-04-16$19.04$19.21$18.85$19.131,408,466—————
2018-04-13$19.02$19.15$18.74$18.931,500,502—————
2018-04-12$19.31$19.33$18.69$18.931,209,264—————
2018-04-11$18.92$19.31$18.92$19.281,268,214—————
2018-04-10$19.10$19.28$18.86$18.971,286,466—————
2018-04-09$19.05$19.17$18.93$18.971,005,280—————
2018-04-06$19.01$19.21$18.67$18.922,340,058—————
2018-04-05$19.25$19.28$18.94$19.011,069,989—————
2018-04-04$18.77$19.36$18.76$19.221,601,030—————
2018-04-03$18.49$19.01$18.49$18.931,391,776—————
2018-04-02$19.19$19.36$18.19$18.441,668,765—————
2018-03-29$19.16$19.29$18.92$19.201,462,731—————
2018-03-28$19.14$19.38$19.13$19.142,043,939—————
2018-03-27$19.28$19.47$18.99$19.091,741,086—————
2018-03-26$19.27$19.39$19.11$19.211,905,445—————
2018-03-23$19.44$19.44$19.00$19.022,572,248—————
2018-03-22$19.52$19.66$19.33$19.444,688,509—————
2018-03-21$19.52$20.04$19.44$19.621,425,643—————
2018-03-20$19.72$19.92$19.35$19.472,202,149—————
2018-03-19$19.99$20.01$19.28$19.881,494,354—————
2018-03-16$20.09$20.22$19.98$20.011,096,829—————
2018-03-15$19.96$20.20$19.88$20.073,012,717—————
2018-03-14$19.88$20.13$19.78$19.891,201,749—————
2018-03-13$19.87$19.93$19.68$19.821,137,528—————
2018-03-12$19.70$20.11$19.70$19.83839,555—————
2018-03-09$19.56$19.74$19.49$19.73960,286—————
2018-03-08$19.84$20.08$19.39$19.493,819,576———$0.37—
2018-03-07$20.28$20.42$19.91$20.191,434,525—————
2018-03-06$20.36$20.59$20.20$20.342,549,995—————
2018-03-05$20.57$20.94$20.29$20.341,119,862—————
2018-03-02$20.75$20.84$20.49$20.651,890,414—————
2018-03-01$20.88$21.41$20.66$20.852,621,341—————
2018-02-28$22.13$22.34$20.89$21.012,340,643—————
2018-02-27$22.66$22.82$22.07$22.08869,323—————
2018-02-26$22.87$22.89$22.55$22.76860,344—————
2018-02-23$22.18$22.91$22.13$22.871,020,310—————
2018-02-22$22.16$22.32$21.92$22.05982,442—————
2018-02-21$22.14$22.32$21.82$22.051,093,998—————
2018-02-20$22.22$22.50$22.09$22.10514,938—————
2018-02-16$22.15$22.59$22.15$22.32548,512—————
2018-02-15$22.02$22.32$21.94$22.08772,699—————
2018-02-14$21.25$21.95$21.18$21.93768,210—————
2018-02-13$21.66$21.79$21.21$21.37999,131—————
2018-02-12$21.59$21.79$21.23$21.72652,554—————
2018-02-09$21.56$21.71$20.96$21.561,063,450—————
2018-02-08$22.05$22.27$21.44$21.44659,386—————
2018-02-07$22.07$22.35$21.89$22.01947,306—————
2018-02-06$21.86$22.54$21.73$22.131,253,379—————
2018-02-05$22.34$22.57$22.07$22.101,325,506—————
2018-02-02$22.89$22.89$22.19$22.42933,544—————
2018-02-01$22.96$23.07$22.69$23.03818,669—————
2018-01-31$22.61$23.00$22.60$22.95945,256—————
2018-01-30$22.20$22.59$22.14$22.571,556,720—————
2018-01-29$22.83$22.83$22.26$22.26892,454—————
2018-01-26$23.02$23.08$22.69$22.87567,154—————
2018-01-25$23.21$23.37$22.89$22.98429,147—————
2018-01-24$23.33$23.40$23.03$23.22567,642—————
2018-01-23$23.40$23.56$23.27$23.32757,864—————
2018-01-22$23.05$23.44$22.96$23.38632,058—————
2018-01-19$22.77$23.07$22.77$23.05542,168—————
2018-01-18$22.90$22.90$22.56$22.82600,240—————
2018-01-17$22.83$22.98$22.67$22.91682,907—————
2018-01-16$22.47$22.90$22.44$22.80811,837—————
2018-01-12$22.50$22.61$22.37$22.47530,651—————
2018-01-11$22.28$22.48$22.14$22.45801,394—————
2018-01-10$22.42$22.65$22.13$22.241,790,765—————
2018-01-09$23.35$23.35$22.63$22.68896,261—————
2018-01-08$23.41$23.41$22.95$23.25544,120—————
2018-01-05$23.48$23.68$23.02$23.44643,477—————
2018-01-04$23.57$23.63$23.43$23.461,109,322—————
2018-01-03$23.70$23.87$23.50$23.51437,443—————
2018-01-02$23.85$23.85$23.48$23.73387,277—————
2017-12-29$23.64$24.00$23.57$23.77557,296—————
2017-12-28$23.66$23.71$23.44$23.59532,408—————
2017-12-27$23.85$23.85$23.60$23.63304,024—————
2017-12-26$23.62$23.82$23.61$23.74242,146—————
2017-12-22$23.93$23.93$23.60$23.72309,978—————
2017-12-21$23.84$23.91$23.69$23.82404,259—————
2017-12-20$23.50$24.02$23.48$23.78612,245—————
2017-12-19$23.83$24.06$23.51$23.52712,578—————
2017-12-18$23.87$24.15$23.82$23.87537,288—————
2017-12-15$24.74$24.83$23.73$23.871,022,946—————
2017-12-14$24.18$24.77$24.13$24.651,732,693—————
2017-12-13$24.04$24.56$23.98$24.261,648,562—————
2017-12-12$23.94$24.09$23.84$24.00567,154—————
2017-12-11$24.03$24.04$23.88$23.91390,498—————
2017-12-08$23.90$24.26$23.83$24.031,059,155—————
2017-12-07$23.14$23.94$23.14$23.84993,666———$0.37—
2017-12-06$23.55$23.60$23.21$23.601,398,120—————
2017-12-05$23.68$23.86$23.44$23.491,119,082—————
2017-12-04$24.13$24.25$23.63$23.66875,765—————
2017-12-01$24.15$24.29$23.87$24.07958,139—————
2017-11-30$24.30$24.31$24.00$24.04834,870—————
2017-11-29$24.46$24.49$24.13$24.17835,749—————
2017-11-28$24.75$24.99$24.31$24.50752,594—————
2017-11-27$24.80$24.88$24.50$24.71482,144—————
2017-11-24$24.94$25.01$24.72$24.76159,576—————
2017-11-22$24.96$25.01$24.48$24.73544,510—————
2017-11-21$24.76$25.04$24.66$25.04704,574—————
2017-11-20$24.74$24.95$24.47$24.58344,626—————
2017-11-17$24.96$25.14$24.64$24.80522,258—————
2017-11-16$24.69$25.13$24.60$25.09644,355—————
2017-11-15$24.65$24.72$24.33$24.59555,637—————
2017-11-14$24.95$25.36$24.68$24.75504,592—————
2017-11-13$24.65$25.02$24.55$24.94629,130—————
2017-11-10$24.91$25.12$24.55$24.60464,186—————
2017-11-09$25.15$25.45$25.00$25.08833,016—————
2017-11-08$24.42$25.14$24.34$25.141,250,354—————
2017-11-07$24.04$24.58$23.23$24.362,147,005—————
2017-11-06$23.90$24.78$23.90$24.631,310,573—————
2017-11-03$23.66$23.94$23.66$23.871,278,853—————
2017-11-02$24.08$24.21$23.55$23.871,168,662—————
2017-11-01$24.14$24.33$23.99$24.021,251,915—————
2017-10-31$24.16$24.36$24.02$24.03769,478—————
2017-10-30$24.31$24.40$23.95$24.12884,256—————
2017-10-27$24.09$24.24$23.67$24.22849,120—————
2017-10-26$24.05$24.26$23.86$23.87737,563—————
2017-10-25$23.95$24.12$23.73$23.921,493,573—————
2017-10-24$23.95$24.12$23.78$23.971,504,602—————
2017-10-23$24.55$24.63$23.82$23.871,387,482—————
2017-10-20$24.66$24.83$24.52$24.61564,714—————
2017-10-19$24.76$24.85$24.47$24.631,106,589—————
2017-10-18$24.74$24.89$24.67$24.73713,749—————
2017-10-17$25.12$25.20$24.76$24.80495,418—————
2017-10-16$25.23$25.54$25.04$25.04764,208—————
2017-10-13$25.52$25.52$25.22$25.25364,634—————
2017-10-12$25.32$25.51$25.05$25.37800,320—————
2017-10-11$24.82$25.46$24.78$25.37928,176—————
2017-10-10$24.81$24.96$24.56$24.74638,987—————
2017-10-09$24.80$24.99$24.67$24.77435,979—————
2017-10-06$25.02$25.19$24.61$24.80860,637—————
2017-10-05$25.11$25.34$25.11$25.20700,085—————
2017-10-04$24.94$25.22$24.90$25.10749,666—————
2017-10-03$24.96$25.38$24.84$24.97916,464—————
2017-10-02$25.62$25.75$24.69$24.831,378,405—————
2017-09-29$25.31$25.92$25.07$25.801,877,336—————
2017-09-28$24.59$25.39$24.50$25.182,533,013—————
2017-09-27$23.70$24.75$23.62$24.692,034,374—————
2017-09-26$24.83$24.88$23.69$23.701,514,947—————
2017-09-25$23.82$25.51$23.72$24.866,894,269—————
2017-09-22$21.48$22.00$21.43$21.561,404,757—————
2017-09-21$21.93$21.99$21.33$21.39913,341—————
2017-09-20$21.90$22.08$21.83$21.92683,688—————
2017-09-19$22.07$22.13$21.72$21.841,210,826—————
2017-09-18$22.17$22.21$21.74$22.10735,611—————
2017-09-15$22.30$22.37$21.86$22.16815,643—————
2017-09-14$21.82$22.36$21.69$22.271,075,357—————
2017-09-13$21.77$21.96$21.67$21.86785,778—————
2017-09-12$21.88$21.90$21.63$21.77685,738—————
2017-09-11$21.70$21.96$21.69$21.88710,138—————
2017-09-08$22.07$22.15$21.52$21.60962,824—————
2017-09-07$21.89$22.19$21.84$22.09525,771———$0.37—
2017-09-06$22.25$22.32$21.92$22.22685,054—————
2017-09-05$22.42$22.52$22.05$22.17714,042—————
2017-09-01$22.54$22.67$22.41$22.45740,589—————
2017-08-31$22.67$22.80$22.39$22.541,756,410—————
2017-08-30$22.51$22.63$22.28$22.59856,733—————
2017-08-29$22.54$22.77$22.47$22.51386,984—————
2017-08-28$22.87$22.97$22.54$22.65437,638—————
2017-08-25$22.63$22.93$22.50$22.86784,411—————
2017-08-24$22.46$22.78$22.46$22.52616,149—————
2017-08-23$22.52$22.67$22.37$22.46723,899—————
2017-08-22$22.62$22.70$22.41$22.51694,326—————
2017-08-21$22.57$22.65$22.35$22.59546,560—————
2017-08-18$22.53$22.67$22.25$22.53586,088—————
2017-08-17$22.54$22.84$22.54$22.60504,494—————
2017-08-16$22.64$22.81$22.51$22.72398,696—————
2017-08-15$22.59$22.67$22.32$22.59585,405—————
2017-08-14$22.75$22.96$22.53$22.62523,624—————
2017-08-11$22.65$22.91$22.49$22.64936,374—————
2017-08-10$22.79$23.01$22.75$22.82619,174—————
2017-08-09$22.79$23.11$22.72$22.92693,741—————
2017-08-08$22.72$23.28$22.37$22.791,176,958—————
2017-08-07$23.14$23.16$22.53$22.79844,240—————
2017-08-04$23.02$23.60$22.47$23.151,130,306—————
2017-08-03$22.79$22.81$22.51$22.511,326,677—————
2017-08-02$23.23$23.29$22.66$22.78515,230—————
2017-08-01$23.49$23.85$23.17$23.23842,776—————
2017-07-31$23.34$23.43$23.04$23.43612,440—————
2017-07-28$23.60$23.71$23.14$23.31596,434—————
2017-07-27$24.18$24.18$23.60$23.62680,370—————
2017-07-26$24.09$24.30$23.97$24.16492,978—————
2017-07-25$23.80$24.12$23.63$24.10503,616—————
2017-07-24$23.62$23.81$23.45$23.74332,718—————
2017-07-21$23.70$23.70$23.26$23.63506,739—————
2017-07-20$23.51$23.78$23.45$23.66805,200—————
2017-07-19$23.19$23.57$23.15$23.40545,096—————
2017-07-18$23.76$23.76$23.15$23.17614,587—————
2017-07-17$23.39$23.98$23.32$23.79516,694—————
2017-07-14$23.50$23.71$23.35$23.38313,101—————
2017-07-13$23.12$23.52$22.98$23.40597,702—————
2017-07-12$23.18$23.47$22.95$23.00396,061—————
2017-07-11$23.20$23.37$22.94$23.03527,333—————
2017-07-10$23.08$23.33$22.98$23.16613,416—————
2017-07-07$23.07$23.15$22.85$23.08276,989—————
2017-07-06$23.34$23.53$22.98$23.04442,518—————
2017-07-05$24.10$24.11$23.40$23.40367,366—————
2017-07-03$23.82$24.17$23.57$24.09303,926—————
2017-06-30$23.67$23.77$23.55$23.69332,621—————
2017-06-29$23.85$23.87$23.38$23.60330,474—————
2017-06-28$23.94$24.14$23.84$23.95450,619—————
2017-06-27$24.04$24.27$23.85$23.86309,392—————
2017-06-26$23.61$24.12$23.59$24.06606,291—————
2017-06-23$23.26$23.67$23.18$23.551,238,056—————
2017-06-22$23.51$23.51$23.19$23.26972,291—————
2017-06-21$24.06$24.08$23.31$23.47739,808—————
2017-06-20$24.20$24.34$23.80$23.95653,627—————
2017-06-19$24.29$24.60$24.20$24.27576,035—————
2017-06-16$23.78$24.21$23.65$24.21757,278—————
2017-06-15$23.74$24.09$23.53$23.72744,883—————
2017-06-14$23.22$24.07$23.15$23.83867,469—————
2017-06-13$23.16$23.20$22.81$23.16696,669—————
2017-06-12$23.21$23.49$23.15$23.171,215,510—————
2017-06-09$22.90$23.34$22.73$23.22896,261—————
2017-06-08$22.90$22.95$22.72$22.88468,090—————
2017-06-07$22.47$23.05$22.45$22.91943,011———$0.37—
2017-06-06$23.43$23.45$22.74$22.801,099,952—————
2017-06-05$24.22$24.22$23.19$23.47979,416—————
2017-06-02$23.46$23.53$23.19$23.41836,920—————
2017-06-01$23.50$23.73$23.23$23.34942,523—————
2017-05-31$23.05$23.46$22.79$23.41744,200—————
2017-05-30$23.09$23.19$22.98$23.04471,310—————
2017-05-26$23.38$23.48$22.87$23.09687,006—————
2017-05-25$23.67$23.67$23.18$23.37694,619—————
2017-05-24$23.56$23.65$23.44$23.60497,662—————
2017-05-23$23.61$23.65$23.32$23.57528,797—————
2017-05-22$23.70$23.77$23.48$23.56393,035—————
2017-05-19$23.43$23.59$23.40$23.55481,949—————
2017-05-18$23.71$23.84$23.09$23.421,002,450—————
2017-05-17$23.85$24.21$23.56$23.641,098,195—————
2017-05-16$24.04$24.24$23.53$23.921,365,814—————
2017-05-15$23.49$24.05$23.48$24.00888,550—————
2017-05-12$23.74$23.79$23.48$23.63691,398—————
2017-05-11$23.67$23.82$23.10$23.741,074,186—————
2017-05-10$23.58$23.74$23.39$23.73913,146—————
2017-05-09$24.03$24.11$23.25$23.531,115,958—————
2017-05-08$24.39$24.40$23.75$24.091,514,557—————
2017-05-05$23.97$24.42$23.64$24.402,052,430—————
2017-05-04$25.10$25.33$23.51$24.012,887,301—————
2017-05-03$26.77$26.77$26.10$26.131,008,110—————
2017-05-02$26.78$26.86$26.48$26.71519,037—————
2017-05-01$26.78$26.95$26.56$26.68785,094—————
2017-04-28$27.07$27.07$26.61$26.80555,930—————
2017-04-27$27.39$27.52$27.07$27.11423,486—————
2017-04-26$27.43$27.46$27.20$27.33415,874—————
2017-04-25$27.26$27.53$27.26$27.421,278,072—————
2017-04-24$27.02$27.50$27.00$27.241,919,890—————
2017-04-21$26.76$26.90$26.45$26.88579,842—————
2017-04-20$26.90$27.08$26.63$26.75684,274—————
2017-04-19$26.38$27.06$26.18$26.92806,274—————
2017-04-18$26.49$26.76$26.25$26.301,049,981—————
2017-04-17$26.11$26.50$26.11$26.49843,557—————
2017-04-13$26.58$26.65$26.01$26.08608,829—————
2017-04-12$26.71$26.86$26.58$26.62549,390—————
2017-04-11$26.55$26.81$26.53$26.80534,458—————
2017-04-10$26.68$26.77$26.38$26.55420,266—————
2017-04-07$26.79$26.84$26.53$26.62847,266—————
2017-04-06$26.93$27.06$26.33$26.77733,562—————
2017-04-05$27.19$27.27$26.88$26.91801,394—————
2017-04-04$26.61$27.11$26.54$27.08648,650—————
2017-04-03$27.20$27.28$26.66$26.72627,080—————
2017-03-31$27.04$27.37$26.85$27.201,519,437—————
2017-03-30$26.79$27.08$26.78$27.07321,202—————
2017-03-29$26.90$26.92$26.71$26.88425,438—————
2017-03-28$27.06$27.06$26.75$26.89445,544—————
2017-03-27$26.88$26.97$26.68$26.94448,765—————
2017-03-24$27.23$27.30$26.82$26.94429,733—————
2017-03-23$26.77$27.20$26.64$27.12705,062—————
2017-03-22$27.42$27.42$26.39$26.70765,477—————
2017-03-21$27.47$27.63$27.40$27.41985,565—————
2017-03-20$27.39$27.58$27.28$27.50808,128—————
2017-03-17$26.97$27.43$26.86$27.401,487,912—————
2017-03-16$26.86$27.10$26.63$27.02606,682—————
2017-03-15$26.96$27.04$26.61$26.88851,072—————
2017-03-14$26.96$27.17$26.83$26.91876,546—————
2017-03-13$26.56$27.16$26.49$27.13691,106—————
2017-03-10$27.32$27.44$26.44$26.45863,174—————
2017-03-09$27.01$27.50$27.00$27.211,013,869—————
2017-03-08$26.90$27.37$26.83$27.061,277,584———$0.37—
2017-03-07$27.53$27.58$27.28$27.411,023,336—————
2017-03-06$27.65$27.65$26.98$27.501,035,731—————
2017-03-03$27.23$27.54$26.89$27.52984,101—————
2017-03-02$25.93$27.47$25.82$27.141,771,733—————
2017-03-01$26.62$26.80$25.58$25.931,100,342—————
2017-02-28$26.69$26.84$26.58$26.591,324,920—————
2017-02-27$26.25$26.66$26.12$26.66742,736—————
2017-02-24$25.59$26.42$25.47$26.241,053,494—————
2017-02-23$25.96$26.64$25.43$25.593,275,749—————
2017-02-22$28.08$28.11$27.37$27.551,095,267—————
2017-02-21$27.78$28.05$27.67$28.00456,768—————
2017-02-17$27.87$27.94$27.49$27.70742,346—————
2017-02-16$28.33$28.58$27.80$27.87559,834—————
2017-02-15$27.98$28.39$27.82$28.33467,894—————
2017-02-14$27.98$28.16$27.89$28.07398,013—————
2017-02-13$28.03$28.18$27.86$28.11404,357—————
2017-02-10$27.72$28.05$27.60$27.94445,642—————
2017-02-09$27.93$27.98$27.55$27.64583,550—————
2017-02-08$27.75$27.91$27.55$27.91364,731—————
2017-02-07$27.72$27.97$27.66$27.74255,126—————
2017-02-06$27.67$27.77$27.49$27.66276,501—————
2017-02-03$27.85$27.89$27.65$27.69572,424—————
2017-02-02$27.74$27.89$27.52$27.64744,981—————
2017-02-01$28.15$28.29$27.59$27.62653,334—————
2017-01-31$28.18$28.32$28.03$28.10657,336—————
2017-01-30$27.95$28.08$27.72$28.08482,827—————
2017-01-27$27.79$27.99$27.61$27.98334,866—————
2017-01-26$27.80$27.95$27.66$27.78388,741—————
2017-01-25$27.70$27.76$27.54$27.74345,699—————
2017-01-24$27.52$27.75$27.40$27.61724,973—————
2017-01-23$27.25$27.58$27.09$27.57556,515—————
2017-01-20$27.22$27.34$27.08$27.23793,488—————
2017-01-19$27.42$27.60$27.12$27.261,112,347—————
2017-01-18$27.14$27.47$27.04$27.36815,350—————
2017-01-17$26.88$27.27$26.54$27.211,050,664—————
2017-01-13$27.07$27.35$27.04$27.30418,899—————
2017-01-12$26.80$27.00$26.54$26.99599,947—————
2017-01-11$26.50$26.83$26.48$26.82719,507—————
2017-01-10$26.27$26.52$26.07$26.44859,466—————
2017-01-09$26.12$26.38$25.93$26.34726,632—————
2017-01-06$26.00$26.15$25.78$26.10640,744—————
2017-01-05$25.96$26.05$25.81$25.98686,518—————
2017-01-04$25.89$26.11$25.70$26.081,362,984—————
2017-01-03$25.61$25.90$25.41$25.82656,067—————
2016-12-30$25.57$25.76$25.41$25.48327,643—————
2016-12-29$25.52$25.72$25.28$25.59379,176—————
2016-12-28$25.93$25.98$25.35$25.41267,522—————
2016-12-27$25.83$26.10$25.80$25.99304,805—————
2016-12-23$25.70$25.94$25.61$25.83229,458—————
2016-12-22$25.55$25.75$25.43$25.67513,083—————
2016-12-21$25.59$25.75$25.46$25.49349,896—————
2016-12-20$25.64$25.81$25.37$25.68326,277—————
2016-12-19$25.55$25.78$25.40$25.65414,312—————
2016-12-16$25.47$25.65$25.23$25.56862,394—————
2016-12-15$25.27$25.46$25.11$25.28658,702—————
2016-12-14$25.49$25.61$25.29$25.35647,186—————
2016-12-13$25.37$25.64$25.32$25.59616,734—————
2016-12-12$25.34$25.43$25.09$25.23430,318—————
2016-12-09$25.48$25.57$25.31$25.38321,006—————
2016-12-08$25.44$25.57$25.39$25.49458,525—————
2016-12-07$24.99$25.75$24.99$25.62485,853———$0.35—
2016-12-06$25.42$25.56$25.13$25.34496,296—————
2016-12-05$25.27$25.43$25.13$25.34726,534—————
2016-12-02$25.32$25.60$24.99$25.29595,067—————
2016-12-01$25.84$25.95$25.11$25.29807,250—————
2016-11-30$25.61$25.94$25.48$25.83819,059—————
2016-11-29$25.62$26.03$25.62$25.69524,307—————
2016-11-28$25.52$25.72$25.49$25.67612,440—————
2016-11-25$25.55$25.73$25.39$25.55337,598—————
2016-11-23$25.19$25.56$25.04$25.48850,194—————
2016-11-22$25.09$25.38$24.45$25.301,161,050—————
2016-11-21$23.74$23.81$23.52$23.73685,640—————
2016-11-18$23.15$23.58$23.06$23.56589,504—————
2016-11-17$23.22$23.33$23.06$23.19538,459—————
2016-11-16$22.58$23.17$22.49$23.16810,470—————
2016-11-15$22.32$22.96$22.32$22.61877,522—————
2016-11-14$21.89$22.62$21.59$22.231,463,512—————
2016-11-11$22.23$22.35$21.60$22.011,555,939—————
2016-11-10$23.06$23.06$21.71$22.312,196,781—————
2016-11-09$22.74$23.43$22.49$23.041,204,384—————
2016-11-08$23.86$23.92$22.78$23.231,719,029—————
2016-11-07$21.84$22.36$21.73$22.31885,037—————
2016-11-04$21.80$22.14$21.58$21.60797,685—————
2016-11-03$21.97$22.24$21.82$21.821,289,979—————
2016-11-02$21.95$22.01$21.83$21.96562,762—————
2016-11-01$22.02$22.06$21.82$21.92764,208—————
2016-10-31$22.04$22.15$21.67$22.04978,830—————
2016-10-28$21.82$22.01$21.80$21.91547,438—————
2016-10-27$22.17$22.24$21.82$21.84685,347—————
2016-10-26$22.18$22.25$21.99$22.15511,424—————
2016-10-25$22.14$22.36$22.11$22.26795,245—————
2016-10-24$22.11$22.34$21.98$22.241,339,755—————
2016-10-21$22.00$22.14$21.80$22.03945,646—————
2016-10-20$22.32$22.50$22.04$22.09760,890—————
2016-10-19$22.44$22.56$22.18$22.46922,320—————
2016-10-18$22.61$22.61$22.39$22.44608,048—————
2016-10-17$22.59$22.69$22.36$22.46848,144—————
2016-10-14$22.68$22.73$22.31$22.62948,379—————
2016-10-13$22.64$22.79$22.35$22.591,514,264—————
2016-10-12$22.85$22.85$22.69$22.771,376,941—————
2016-10-11$23.05$23.25$22.67$22.78873,325—————
2016-10-10$23.26$23.41$23.06$23.18668,950—————
2016-10-07$23.89$24.06$23.07$23.182,288,915—————
2016-10-06$23.74$24.09$23.65$23.85822,670—————
2016-10-05$24.14$24.25$23.69$23.872,033,106—————
2016-10-04$24.29$24.34$24.00$24.14704,672—————
2016-10-03$24.24$24.33$24.00$24.28745,566—————
2016-09-30$24.31$24.51$23.90$24.231,717,467—————
2016-09-29$23.97$24.39$23.93$24.17905,728—————
2016-09-28$23.61$24.16$23.61$24.081,062,571—————
2016-09-27$23.83$23.99$23.46$23.61652,944—————
2016-09-26$23.74$24.08$23.64$23.84663,973—————
2016-09-23$23.70$23.85$23.61$23.76517,182—————
2016-09-22$23.51$23.94$23.51$23.80741,662—————
2016-09-21$23.34$23.49$22.88$23.30681,053—————
2016-09-20$23.09$23.62$23.02$23.301,858,109—————
2016-09-19$22.59$23.02$22.59$22.96903,874—————
2016-09-16$22.31$22.78$22.30$22.561,238,739—————
2016-09-15$21.41$22.47$21.30$22.441,450,238—————
2016-09-14$21.37$21.52$21.23$21.42833,309—————
2016-09-13$21.97$21.98$21.28$21.29648,064—————
2016-09-12$21.60$22.14$21.43$22.04692,179—————
2016-09-09$22.37$22.37$21.63$21.64791,829—————
2016-09-08$22.45$22.64$22.28$22.57698,914—————
2016-09-07$22.55$22.74$22.31$22.56882,402———$0.35—
2016-09-06$22.93$22.93$22.41$22.60664,558—————
2016-09-02$22.80$23.03$22.74$22.87369,026—————
2016-09-01$22.85$23.04$22.59$22.64351,067—————
2016-08-31$23.27$23.30$22.58$22.87988,395—————
2016-08-30$23.17$23.39$23.14$23.25573,790—————
2016-08-29$23.05$23.17$23.01$23.16344,821—————
2016-08-26$23.20$23.28$22.79$23.00532,018—————
2016-08-25$22.96$23.19$22.96$23.16673,538—————
2016-08-24$22.96$23.01$22.78$23.00436,370—————
2016-08-23$22.78$23.02$22.62$22.99651,285—————
2016-08-22$22.45$22.62$22.20$22.61474,824—————
2016-08-19$22.43$22.44$22.21$22.421,129,622—————
2016-08-18$22.54$22.67$22.32$22.47363,462—————
2016-08-17$22.40$22.57$22.26$22.55732,390—————
2016-08-16$22.70$22.73$22.32$22.48519,037—————
2016-08-15$22.87$23.00$22.78$22.80504,397—————
2016-08-12$23.11$23.26$22.85$22.93352,922—————
2016-08-11$22.90$23.18$22.82$23.16723,899—————
2016-08-10$22.83$22.90$22.61$22.861,105,808—————
2016-08-09$22.91$23.02$22.74$22.781,920,670—————
2016-08-08$22.76$23.01$22.70$22.88871,470—————
2016-08-05$23.67$23.67$22.57$22.801,091,851—————
2016-08-04$23.60$23.67$23.37$23.67579,451—————
2016-08-03$23.58$23.68$23.30$23.50241,755—————
2016-08-02$23.77$23.77$23.30$23.58577,304—————
2016-08-01$23.84$23.99$23.61$23.91365,317—————
2016-07-29$24.02$24.11$23.74$23.84800,125—————
2016-07-28$24.01$24.24$23.87$24.06763,037—————
2016-07-27$24.56$24.56$23.88$24.041,476,493—————
2016-07-26$24.67$24.84$24.35$24.54337,403—————
2016-07-25$24.69$24.90$24.47$24.64401,526—————
2016-07-22$24.49$24.80$24.49$24.68340,624—————
2016-07-21$24.72$24.86$24.53$24.58471,213—————
2016-07-20$24.60$24.78$24.39$24.71530,554—————
2016-07-19$24.67$24.67$24.44$24.59561,590—————
2016-07-18$24.60$24.66$24.52$24.62268,400—————
2016-07-15$24.65$24.72$24.51$24.62417,533—————
2016-07-14$24.71$24.77$24.52$24.60269,669—————
2016-07-13$24.70$24.85$24.45$24.70479,021—————
2016-07-12$24.78$24.92$24.67$24.69664,461—————
2016-07-11$24.70$24.86$24.64$24.80524,112—————
2016-07-08$24.09$24.71$24.05$24.57789,779—————
2016-07-07$24.15$24.26$23.83$23.881,177,544—————
2016-07-06$24.05$24.35$23.87$24.122,742,267—————
2016-07-05$24.42$24.52$24.07$24.21910,706—————
2016-07-01$24.84$24.88$24.34$24.441,791,350—————
2016-06-30$24.55$24.84$24.42$24.76931,690—————
2016-06-29$24.06$24.56$24.05$24.46688,470—————
2016-06-28$23.44$23.92$23.32$23.911,620,062—————
2016-06-27$23.89$24.03$22.80$23.271,661,152—————
2016-06-24$24.05$24.25$23.77$23.972,083,955—————
2016-06-23$24.23$24.51$24.21$24.431,323,163—————
2016-06-22$24.18$24.44$24.07$24.09783,630—————
2016-06-21$23.94$24.39$23.94$24.131,856,254—————
2016-06-20$23.65$24.08$23.49$23.99892,650—————
2016-06-17$23.62$23.83$23.27$23.521,285,294—————
2016-06-16$23.36$23.66$23.21$23.64463,698—————
2016-06-15$23.00$23.60$22.95$23.37432,758—————
2016-06-14$23.10$23.29$22.77$22.981,209,947—————
2016-06-13$23.18$23.34$22.99$23.16422,998—————
2016-06-10$23.40$23.61$23.21$23.21434,125—————
2016-06-09$23.53$23.68$23.29$23.64620,346—————
2016-06-08$23.39$23.95$23.30$23.721,765,779———$0.35—
2016-06-07$23.68$23.80$23.52$23.72599,850—————
2016-06-06$23.74$23.88$23.45$23.71893,040—————
2016-06-03$23.53$23.74$23.08$23.731,082,384—————
2016-06-02$23.18$23.50$22.99$23.47673,928—————
2016-06-01$22.65$23.20$22.65$23.20712,578—————
2016-05-31$22.64$22.87$22.54$22.79740,882—————
2016-05-27$22.45$22.66$22.45$22.58366,000—————
2016-05-26$22.35$22.57$22.30$22.45453,450—————
2016-05-25$22.30$22.49$22.09$22.35485,072—————
2016-05-24$22.24$22.41$22.19$22.24501,371—————
2016-05-23$22.31$22.33$22.09$22.14712,578—————
2016-05-20$22.34$22.45$22.09$22.28592,530—————
2016-05-19$22.43$22.85$22.17$22.25440,957—————
2016-05-18$22.91$23.02$22.32$22.60516,694—————
2016-05-17$23.21$23.29$22.87$22.99531,139—————
2016-05-16$22.95$23.37$22.95$23.33745,274—————
2016-05-13$22.73$23.02$22.59$22.94627,763—————
2016-05-12$23.04$23.09$22.54$22.77427,488—————
2016-05-11$23.16$23.27$22.83$22.93517,866—————
2016-05-10$22.74$23.30$22.69$23.29919,002—————
2016-05-09$22.74$22.87$22.62$22.68538,459—————
2016-05-06$23.45$23.57$22.76$22.781,057,008—————
2016-05-05$23.35$23.40$23.02$23.311,066,475—————
2016-05-04$22.36$23.25$22.30$23.25923,784—————
2016-05-03$22.41$22.46$22.18$22.42519,622—————
2016-05-02$22.30$22.69$22.27$22.52754,643—————
2016-04-29$22.24$22.26$21.89$22.22477,947—————
2016-04-28$22.51$22.60$22.09$22.27580,525—————
2016-04-27$22.54$22.66$22.35$22.63586,869—————
2016-04-26$22.14$22.61$22.03$22.61715,506—————
2016-04-25$22.00$22.06$21.69$22.06885,818—————
2016-04-22$22.07$22.34$21.98$22.13640,646—————
2016-04-21$22.19$22.31$21.85$22.12672,269—————
2016-04-20$22.25$22.37$21.90$22.12951,990—————
2016-04-19$22.34$22.49$22.08$22.28534,750—————
2016-04-18$21.75$22.23$21.59$22.23414,019—————
2016-04-15$22.11$22.27$21.79$21.82749,178—————
2016-04-14$22.18$22.23$21.96$22.13540,509—————
2016-04-13$21.84$22.23$21.73$22.23687,299—————
2016-04-12$21.65$22.02$21.59$21.71746,542—————
2016-04-11$21.70$21.84$21.52$21.66590,870—————
2016-04-08$21.51$21.77$21.36$21.62988,395—————
2016-04-07$21.75$21.85$21.25$21.381,262,066—————
2016-04-06$21.51$21.98$21.45$21.841,584,926—————
2016-04-05$21.10$21.58$21.05$21.451,795,840—————
2016-04-04$21.55$21.65$21.13$21.26996,691—————
2016-04-01$21.51$21.73$21.50$21.571,757,288—————
2016-03-31$20.98$21.62$20.88$21.621,054,958—————
2016-03-30$21.21$21.30$20.99$21.03881,523—————
2016-03-29$20.84$21.28$20.74$21.151,879,190—————
2016-03-28$21.09$21.27$20.83$20.84708,381—————
2016-03-24$20.77$21.02$20.49$21.001,459,998—————
2016-03-23$21.22$21.24$20.61$20.861,103,661—————
2016-03-22$21.25$21.33$21.06$21.22905,338—————
2016-03-21$21.29$21.58$21.15$21.331,567,261—————
2016-03-18$21.15$21.51$21.07$21.302,016,514—————
2016-03-17$21.06$21.36$21.01$21.162,069,901—————
2016-03-16$20.90$21.24$20.62$21.021,043,930—————
2016-03-15$21.06$21.16$20.94$20.99508,594—————
2016-03-14$21.24$21.41$21.09$21.191,032,706—————
2016-03-11$21.26$21.53$21.01$21.261,972,008—————
2016-03-10$21.48$21.64$20.89$21.10809,299—————
2016-03-09$21.38$21.62$21.26$21.38936,667—————
2016-03-08$21.70$21.78$21.31$21.31676,368———$0.35—
2016-03-07$22.02$22.28$21.93$22.05712,480—————
2016-03-04$21.99$22.37$21.91$22.09839,555—————
2016-03-03$21.60$22.09$21.55$22.031,216,486—————
2016-03-02$21.33$21.95$21.33$21.631,231,810—————
2016-03-01$21.07$21.56$20.88$21.351,415,883—————
2016-02-29$20.52$21.13$20.44$20.951,302,472—————
2016-02-26$20.46$20.86$20.35$20.551,094,486—————
2016-02-25$20.54$20.95$20.40$20.87977,269—————
2016-02-24$20.01$20.52$19.96$20.451,202,530—————
2016-02-23$19.77$20.26$19.71$20.18852,634—————
2016-02-22$19.63$19.93$19.63$19.781,108,346—————
2016-02-19$19.38$19.76$19.19$19.471,140,846—————
2016-02-18$19.39$19.71$19.22$19.481,126,694—————
2016-02-17$18.79$19.49$18.64$19.302,452,493—————
2016-02-16$18.83$19.01$18.57$18.641,590,880—————
2016-02-12$18.89$19.06$18.45$18.631,160,562—————
2016-02-11$18.99$19.28$18.75$18.83683,395—————
2016-02-10$19.28$19.54$19.16$19.191,452,874—————
2016-02-09$19.88$19.94$19.15$19.161,133,038—————
2016-02-08$21.10$21.27$19.97$20.12857,904—————
2016-02-05$21.91$21.96$21.29$21.30763,232—————
2016-02-04$21.62$22.06$21.49$21.97667,194—————
2016-02-03$21.84$22.03$21.52$21.72717,555—————
2016-02-02$21.80$22.21$21.54$21.74798,661—————
2016-02-01$22.17$22.22$21.97$22.01612,050—————
2016-01-29$22.13$22.50$22.10$22.28776,994—————
2016-01-28$22.21$22.35$21.99$22.08539,630—————
2016-01-27$22.12$22.30$21.82$21.99481,363—————
2016-01-26$21.88$22.25$21.76$22.18746,250—————
2016-01-25$22.32$22.43$21.72$21.79929,152—————
2016-01-22$21.74$22.42$21.74$22.39579,061—————
2016-01-21$21.35$21.82$21.11$21.571,069,110—————
2016-01-20$21.74$21.77$20.18$21.261,952,586—————
2016-01-19$21.72$22.13$21.52$22.042,036,814—————
2016-01-15$21.48$21.70$21.08$21.621,162,416—————
2016-01-14$20.91$22.07$20.89$21.921,275,046—————
2016-01-13$21.37$21.50$20.77$20.91847,851—————
2016-01-12$21.38$21.54$21.08$21.32727,706—————
2016-01-11$21.63$21.76$20.94$21.28727,803—————
2016-01-08$21.80$21.92$21.55$21.58661,338—————
2016-01-07$22.24$22.40$21.69$21.72567,544—————
2016-01-06$22.28$22.59$22.12$22.542,006,168—————
2016-01-05$22.33$22.64$22.01$22.46661,240—————
2016-01-04$22.15$22.35$21.84$22.34599,752—————
2015-12-31$22.30$22.54$21.99$22.37582,770—————
2015-12-30$22.80$22.95$22.35$22.37504,397—————
2015-12-29$22.80$22.94$22.69$22.84410,213—————
2015-12-28$22.94$23.01$22.66$22.70467,992—————
2015-12-24$22.93$23.09$22.75$22.97247,514—————
2015-12-23$22.91$23.29$22.90$23.03861,613—————
2015-12-22$22.68$23.18$22.65$22.831,028,118—————
2015-12-21$22.76$22.94$22.55$22.671,243,131—————
2015-12-18$22.65$22.94$22.53$22.64910,120—————
2015-12-17$22.81$23.15$22.76$22.78652,651—————
2015-12-16$22.14$23.06$22.14$22.881,318,674—————
2015-12-15$22.22$22.46$21.98$22.10916,171—————
2015-12-14$21.72$22.25$21.72$22.06802,565—————
2015-12-11$22.18$22.36$21.65$21.75569,301—————
2015-12-10$21.79$22.49$21.72$22.44564,226—————
2015-12-09$21.78$22.02$21.57$21.78707,600—————
2015-12-08$22.18$22.35$21.81$21.82757,864———$0.35—
2015-12-07$23.22$23.39$22.56$22.57808,323—————
2015-12-04$23.37$23.46$23.09$23.29667,877—————
2015-12-03$23.59$23.62$23.07$23.33659,874—————
2015-12-02$23.80$23.82$23.43$23.61519,427—————
2015-12-01$23.52$23.86$23.52$23.70642,989—————
2015-11-30$23.93$24.00$23.31$23.41751,520—————
2015-11-27$23.60$23.99$23.60$23.93199,787—————
2015-11-25$23.50$24.03$23.42$23.64494,149—————
2015-11-24$23.57$23.63$23.37$23.56259,226—————
2015-11-23$23.45$23.71$23.26$23.60196,859—————
2015-11-20$23.40$23.53$23.30$23.41480,192—————
2015-11-19$23.30$23.46$23.16$23.35416,752—————
2015-11-18$23.24$23.43$22.99$23.38400,648—————
2015-11-17$23.24$23.33$22.95$23.19361,218—————
2015-11-16$23.40$23.52$22.95$23.10482,242—————
2015-11-13$23.38$23.57$23.11$23.39392,645—————
2015-11-12$23.56$23.78$23.35$23.35451,790—————
2015-11-11$23.58$23.77$23.32$23.70512,986—————
2015-11-10$23.63$23.76$23.44$23.51547,341—————
2015-11-09$24.44$24.44$23.50$23.64660,557—————
2015-11-06$24.39$25.04$24.01$24.44714,334—————
2015-11-05$24.32$24.45$24.08$24.39816,814—————
2015-11-04$24.50$24.58$24.30$24.33439,005—————
2015-11-03$24.49$24.65$24.36$24.49600,728—————
2015-11-02$24.17$24.73$24.17$24.57439,102—————
2015-10-30$24.27$24.48$24.14$24.19426,707—————
2015-10-29$24.21$24.41$24.09$24.29467,699—————
2015-10-28$24.40$24.62$24.14$24.39440,664—————
2015-10-27$24.80$25.01$24.23$24.34466,333—————
2015-10-26$24.67$24.89$24.49$24.85575,742—————
2015-10-23$24.35$24.70$24.09$24.67750,934—————
2015-10-22$24.18$24.42$24.03$24.30863,174—————
2015-10-21$24.18$24.35$23.93$24.11777,677—————
2015-10-20$23.73$24.18$23.61$24.14576,718—————
2015-10-19$23.63$23.89$23.56$23.78544,315—————
2015-10-16$23.46$23.74$23.40$23.70381,616—————
2015-10-15$23.37$23.56$23.07$23.39632,643—————
2015-10-14$23.20$23.57$23.15$23.34735,026—————
2015-10-13$23.57$23.65$23.04$23.22680,174—————
2015-10-12$23.57$23.80$23.48$23.66727,218—————
2015-10-09$24.02$24.02$23.43$23.491,388,458—————
2015-10-08$23.66$24.11$23.57$23.98321,982—————
2015-10-07$23.81$24.10$23.47$23.71718,043—————
2015-10-06$23.64$23.95$23.52$23.74604,437—————
2015-10-05$23.30$23.79$23.02$23.671,132,160—————
2015-10-02$21.26$22.64$21.26$22.641,121,912—————
2015-10-01$21.37$21.47$20.92$21.411,455,509—————
2015-09-30$21.37$21.49$21.15$21.311,406,221—————
2015-09-29$21.89$21.99$21.14$21.22891,771—————
2015-09-28$22.49$22.49$21.75$21.85546,560—————
2015-09-25$22.78$22.84$22.45$22.59772,406—————
2015-09-24$22.87$23.03$22.60$22.67574,278—————
2015-09-23$23.19$23.24$22.75$22.96574,376—————
2015-09-22$23.46$23.50$23.04$23.16661,923—————
2015-09-21$24.04$24.12$23.60$23.65825,794—————
2015-09-18$23.74$24.05$23.57$23.971,031,242—————
2015-09-17$23.56$24.19$23.55$23.99598,581—————
2015-09-16$22.97$23.61$22.96$23.61368,733—————
2015-09-15$23.26$23.42$22.84$22.94752,594—————
2015-09-14$22.96$23.40$22.88$23.29812,813—————
2015-09-11$22.49$23.02$22.46$23.00503,616—————
2015-09-10$22.49$22.95$22.44$22.56419,875—————
2015-09-09$23.09$23.09$22.48$22.52394,402—————
2015-09-08$22.62$23.00$22.51$22.97557,686———$0.35—
2015-09-04$23.05$23.23$22.72$22.90612,147—————
2015-09-03$23.04$23.35$23.04$23.26480,778—————
2015-09-02$22.88$23.03$22.72$23.00714,334—————
2015-09-01$22.90$23.06$22.58$22.70727,510—————
2015-08-31$23.32$23.32$22.95$23.19824,915—————
2015-08-28$22.67$23.57$22.57$23.41604,144—————
2015-08-27$22.92$22.97$22.23$22.761,179,984—————
2015-08-26$22.63$23.01$22.43$22.69872,642—————
2015-08-25$23.05$23.12$22.34$22.34804,907—————
2015-08-24$23.01$23.41$22.08$22.741,036,805—————
2015-08-21$23.64$23.76$23.36$23.40723,606—————
2015-08-20$24.03$24.04$23.74$23.751,149,826—————
2015-08-19$24.10$24.18$23.48$24.111,072,429—————
2015-08-18$24.58$24.83$24.18$24.20818,864—————
2015-08-17$25.19$25.28$25.03$25.12397,330—————
2015-08-14$25.66$25.66$25.10$25.30738,539—————
2015-08-13$25.89$25.98$25.56$25.58681,150—————
2015-08-12$25.11$25.90$25.02$25.891,226,246—————
2015-08-11$24.53$25.35$24.38$25.25981,661—————
2015-08-10$24.36$24.74$23.93$24.631,751,627—————
2015-08-07$25.23$25.39$23.59$24.232,379,293—————
2015-08-06$25.87$26.15$25.56$25.611,283,538—————
2015-08-05$26.22$26.37$25.88$25.92827,843—————
2015-08-04$25.96$26.22$25.95$26.14516,206—————
2015-08-03$25.71$25.98$25.59$25.98403,283—————
2015-07-31$25.51$25.80$25.51$25.75506,544—————
2015-07-30$25.45$25.49$25.26$25.45327,741—————
2015-07-29$25.36$25.58$25.23$25.45474,336—————
2015-07-28$25.24$25.52$25.07$25.44482,632—————
2015-07-27$25.57$25.57$25.17$25.20625,323—————
2015-07-24$25.93$26.07$25.62$25.67392,938—————
2015-07-23$26.23$26.55$25.40$26.00805,005—————
2015-07-22$25.53$25.94$25.46$25.92758,742—————
2015-07-21$25.70$25.85$25.41$25.53451,498—————
2015-07-20$25.90$26.05$25.70$25.72267,424—————
2015-07-17$26.42$26.42$25.94$25.94354,776—————
2015-07-16$26.32$26.53$26.18$26.33572,131—————
2015-07-15$26.44$26.48$26.06$26.29858,685—————
2015-07-14$26.80$26.88$26.34$26.43391,766—————
2015-07-13$27.15$27.20$26.83$26.88878,010—————
2015-07-10$26.85$27.18$26.83$27.01771,138—————
2015-07-09$26.68$26.80$26.47$26.73820,035—————
2015-07-08$26.27$26.58$26.14$26.47926,712—————
2015-07-07$25.27$26.48$25.02$26.411,427,790—————
2015-07-06$25.32$25.36$25.02$25.201,912,570—————
2015-07-02$25.67$25.96$25.43$25.511,249,670—————
2015-07-01$25.92$26.07$25.70$25.781,032,218—————
2015-06-30$26.55$26.58$25.83$25.86947,306—————
2015-06-29$27.08$27.19$26.39$26.44539,338—————
2015-06-26$27.04$27.22$26.95$27.12872,739—————
2015-06-25$27.35$27.37$26.95$27.03698,328—————
2015-06-24$26.90$27.26$26.90$26.93647,771—————
2015-06-23$26.52$26.92$26.50$26.91740,784—————
2015-06-22$26.70$26.74$26.45$26.58738,539—————
2015-06-19$26.98$27.19$26.61$26.661,066,768—————
2015-06-18$26.76$27.04$26.69$26.97647,478—————
2015-06-17$26.99$27.10$26.64$26.761,078,480—————
2015-06-16$27.18$27.18$26.84$26.94414,800—————
2015-06-15$27.30$27.43$27.10$27.11497,174—————
2015-06-12$27.44$27.50$27.25$27.44342,966—————
2015-06-11$27.45$27.77$27.38$27.45565,885—————
2015-06-10$27.57$27.65$27.40$27.44450,424—————
2015-06-09$27.80$27.99$27.39$27.56559,736———$0.35—
2015-06-08$28.58$28.58$27.95$28.21641,134—————
2015-06-05$28.84$28.85$28.47$28.521,932,968—————
2015-06-04$28.91$28.98$28.66$28.97345,797—————
2015-06-03$28.89$29.05$28.68$28.94488,195—————
2015-06-02$28.72$28.91$28.63$28.84353,605—————
2015-06-01$28.56$29.08$28.39$28.85699,499—————
2015-05-29$28.53$28.69$28.07$28.391,216,584—————
2015-05-28$28.53$28.73$28.24$28.70683,981—————
2015-05-27$28.40$28.62$28.25$28.60402,307—————
2015-05-26$28.52$28.60$28.04$28.23369,318—————
2015-05-22$28.39$28.67$28.22$28.53383,666—————
2015-05-21$28.42$28.66$28.29$28.36384,934—————
2015-05-20$28.49$28.50$28.14$28.42352,043—————
2015-05-19$28.98$29.16$28.44$28.48483,315—————
2015-05-18$28.57$28.93$28.39$28.90472,482—————
2015-05-15$28.29$28.67$28.15$28.47496,003—————
2015-05-14$28.18$28.33$28.04$28.23512,595—————
2015-05-13$28.04$28.25$27.91$28.03417,435—————
2015-05-12$27.98$28.15$27.44$28.06809,202—————
2015-05-11$28.11$28.32$27.95$27.99501,664—————
2015-05-08$28.85$29.02$28.16$28.19553,782—————
2015-05-07$28.64$28.81$28.37$28.67690,325—————
2015-05-06$28.26$28.70$27.81$28.581,225,466—————
2015-05-05$29.58$29.59$29.16$29.29463,307—————
2015-05-04$29.53$29.68$29.40$29.53297,778—————
2015-05-01$29.54$29.71$29.42$29.46337,891—————
2015-04-30$29.52$29.65$29.24$29.43680,272—————
2015-04-29$29.66$29.92$29.47$29.57806,762—————
2015-04-28$29.59$29.92$29.39$29.87533,677—————
2015-04-27$29.96$30.06$29.52$29.60360,437—————
2015-04-24$29.91$30.12$29.80$29.93234,533—————
2015-04-23$29.84$30.09$29.76$29.89203,398—————
2015-04-22$29.81$29.96$29.52$29.82386,301—————
2015-04-21$29.85$30.01$29.59$29.74432,368—————
2015-04-20$29.70$29.91$29.55$29.81561,590—————
2015-04-17$29.83$29.92$29.46$29.59652,749—————
2015-04-16$29.96$30.14$29.75$29.99452,083—————
2015-04-15$29.83$30.23$29.69$29.88705,355—————
2015-04-14$29.74$30.05$29.64$29.69696,376—————
2015-04-13$30.33$30.68$29.78$29.78913,926—————
2015-04-10$30.40$30.67$30.30$30.36535,531—————
2015-04-09$30.65$30.72$30.09$30.31938,522—————
2015-04-08$30.81$30.87$30.54$30.69381,909—————
2015-04-07$30.74$30.84$30.56$30.70589,699—————
2015-04-06$30.51$30.73$30.49$30.661,208,971—————
2015-04-02$30.52$30.79$30.42$30.48644,648—————
2015-04-01$30.79$30.79$30.32$30.521,424,179—————
2015-03-31$30.88$30.92$30.50$30.661,009,770—————
2015-03-30$31.02$31.17$30.78$30.93853,317—————
2015-03-27$30.71$30.90$30.57$30.83702,915—————
2015-03-26$30.57$30.83$30.55$30.72551,830—————
2015-03-25$31.12$31.19$30.53$30.68613,026—————
2015-03-24$31.18$31.34$30.71$30.89791,048—————
2015-03-23$31.58$31.84$31.05$31.091,323,846—————
2015-03-20$31.34$32.26$31.23$31.582,917,557—————
2015-03-19$31.19$31.35$30.87$31.18819,547—————
2015-03-18$30.69$31.38$30.35$31.132,176,090—————
2015-03-17$30.12$30.74$30.01$30.61948,770—————
2015-03-16$29.84$30.30$29.84$30.24909,144—————
2015-03-13$29.83$30.07$29.34$29.83595,165—————
2015-03-12$29.72$29.90$29.63$29.85380,835—————
2015-03-11$29.80$29.90$29.44$29.60621,126—————
2015-03-10$30.03$30.42$29.66$29.741,267,629—————
2015-03-09$30.51$30.72$29.88$30.06992,299———$0.41—
2015-03-06$30.95$31.05$30.59$30.841,268,605—————
2015-03-05$31.14$31.32$30.80$31.11664,949—————
2015-03-04$30.85$31.11$30.69$31.01645,624—————
2015-03-03$30.79$31.49$30.58$30.981,166,808—————
2015-03-02$30.85$30.89$30.54$30.681,334,778—————
2015-02-27$30.01$30.87$29.69$30.691,402,414—————
2015-02-26$30.30$30.41$29.95$30.02755,912—————
2015-02-25$30.61$30.80$30.34$30.40579,256—————
2015-02-24$30.65$30.79$30.37$30.50723,802—————
2015-02-23$30.71$30.89$30.64$30.76768,405—————
2015-02-20$30.56$30.74$30.53$30.70735,123—————
2015-02-19$30.60$30.64$30.40$30.56525,478—————
2015-02-18$30.58$30.71$30.23$30.53454,328—————
2015-02-17$30.46$30.72$30.16$30.56541,290—————
2015-02-13$30.15$30.45$30.15$30.35581,403—————
2015-02-12$29.99$30.28$29.87$30.09861,027—————
2015-02-11$30.00$30.18$29.76$29.97478,435—————
2015-02-10$29.94$30.12$29.67$29.98406,211—————
2015-02-09$29.95$29.99$29.58$29.90428,757—————
2015-02-06$29.87$30.11$29.55$29.93430,318—————
2015-02-05$29.94$30.06$29.71$30.00439,883—————
2015-02-04$29.63$29.97$29.58$29.73557,491—————
2015-02-03$29.42$29.84$29.30$29.701,797,890—————
2015-02-02$29.16$29.60$28.88$29.431,257,381—————
2015-01-30$29.11$29.20$28.87$29.05859,661—————
2015-01-29$29.05$29.30$28.65$29.221,254,355—————
2015-01-28$29.10$29.44$28.87$29.081,235,616—————
2015-01-27$28.90$29.04$28.68$28.92645,526—————
2015-01-26$28.88$29.13$28.66$29.00633,814—————
2015-01-23$28.31$29.06$28.08$28.981,399,291—————
2015-01-22$27.58$28.39$27.41$28.27773,968—————
2015-01-21$27.55$27.77$27.28$27.54683,688—————
2015-01-20$27.64$27.70$27.24$27.49560,322—————
2015-01-16$27.26$27.60$27.06$27.56661,240—————
2015-01-15$27.70$27.74$27.07$27.24574,962—————
2015-01-14$27.58$28.05$27.09$27.401,378,502—————
2015-01-13$27.30$27.69$27.25$27.68668,267—————
2015-01-12$26.63$27.26$26.57$27.15892,454—————
2015-01-09$26.88$27.10$26.34$26.571,017,480—————
2015-01-08$27.24$27.45$26.88$26.92673,440—————
2015-01-07$27.33$27.45$26.98$27.031,500,210—————
2015-01-06$27.45$27.47$26.93$27.341,979,230—————
2015-01-05$27.61$27.79$27.31$27.361,089,118—————
2015-01-02$27.64$28.09$27.31$27.46635,376—————
2014-12-31$27.65$27.80$27.32$27.50920,466—————
2014-12-30$28.22$28.22$27.18$27.551,065,011—————
2014-12-29$28.15$28.64$28.06$28.30775,139—————
2014-12-26$27.84$28.19$27.75$28.17527,821—————
2014-12-24$27.66$27.88$27.07$27.83633,717—————
2014-12-23$27.41$27.91$27.28$27.63645,331—————
2014-12-22$27.55$27.93$27.41$27.84572,424—————
2014-12-19$27.69$27.75$27.30$27.611,143,384—————
2014-12-18$27.42$27.84$27.32$27.62572,229—————
2014-12-17$26.80$27.79$26.69$27.17420,070—————
2014-12-16$26.39$26.98$26.33$26.67757,083—————
2014-12-15$28.15$28.15$26.45$26.67961,458—————
2014-12-12$27.59$27.81$27.25$27.44482,632—————
2014-12-11$27.64$28.06$27.58$27.61286,554—————
2014-12-10$28.33$28.36$27.64$27.67503,323—————
2014-12-09$28.04$28.38$27.85$28.30493,758—————
2014-12-08$27.86$28.20$27.82$28.07574,962—————
2014-12-05$27.73$28.10$27.44$28.091,227,125—————
2014-12-04$27.59$28.01$27.16$27.751,215,706—————
2014-12-03$27.72$27.97$27.59$27.76800,125—————
2014-12-02$27.72$27.98$27.64$27.83435,394—————
2014-12-01$27.56$27.97$27.49$27.65650,016—————
2014-11-28$27.59$27.97$27.56$27.73313,003—————
2014-11-26$27.76$27.79$27.24$27.67619,760—————
2014-11-25$28.08$28.20$27.42$27.521,917,352—————
2014-11-24$28.65$28.65$28.08$28.20951,307—————
2014-11-21$29.03$29.03$28.31$28.59700,475—————
2014-11-20$28.15$28.80$28.06$28.62582,672—————
2014-11-19$27.54$28.29$27.47$28.191,443,504—————
2014-11-18$27.06$27.86$26.78$27.591,994,163———$4.67—
2014-11-17$31.76$31.85$31.33$31.391,058,765—————
2014-11-14$31.47$31.93$31.36$31.74938,424———$0.38—
2014-11-13$31.66$32.20$31.50$31.841,684,478—————
2014-11-12$31.52$32.15$31.45$31.571,006,842—————
2014-11-11$31.21$31.61$31.08$31.47813,886—————
2014-11-10$30.69$31.53$30.65$31.161,998,262—————
2014-11-07$30.84$30.94$30.61$30.691,017,187—————
2014-11-06$30.85$31.63$30.48$30.911,107,077—————
2014-11-05$31.76$31.96$30.71$30.981,718,248—————
2014-11-04$32.02$32.08$31.34$31.641,589,611—————
2014-11-03$31.65$32.42$31.54$32.071,664,666—————
2014-10-31$31.56$31.63$31.17$31.18866,395—————
2014-10-30$32.26$32.33$31.07$31.24974,634—————
2014-10-29$31.10$31.25$30.58$30.79873,032—————
2014-10-28$30.79$31.32$30.52$31.181,065,792—————
2014-10-27$30.33$30.77$30.26$30.69910,218—————
2014-10-24$30.55$30.76$30.18$30.561,259,723—————
2014-10-23$30.53$30.88$30.19$30.50952,966—————
2014-10-22$30.93$31.02$30.37$30.41626,885—————
2014-10-21$30.87$30.96$30.50$30.861,700,094—————
2014-10-20$30.34$30.84$30.28$30.722,701,080—————
2014-10-17$29.80$30.50$29.75$30.371,183,790—————
2014-10-16$29.52$30.55$29.52$29.691,447,213—————
2014-10-15$29.60$30.16$28.95$29.812,362,701—————
2014-10-14$29.32$29.95$28.87$29.871,300,227—————
2014-10-13$29.51$29.74$29.10$29.231,159,293—————
2014-10-10$29.87$30.09$29.60$29.651,748,114—————
2014-10-09$30.67$30.87$29.87$30.022,302,774—————
2014-10-08$30.22$30.76$29.93$30.763,071,667—————
2014-10-07$30.42$30.61$29.61$30.232,176,285—————
2014-10-06$30.36$30.62$30.23$30.302,119,286—————
2014-10-03$29.91$30.64$29.87$30.352,194,634—————
2014-10-02$30.12$30.59$29.71$29.831,217,658—————
2014-10-01$30.62$30.81$29.87$30.15854,586—————
2014-09-30$30.47$30.73$29.88$30.681,905,054—————
2014-09-29$30.38$30.65$30.25$30.531,056,422—————
2014-09-26$30.53$30.77$30.47$30.50427,098—————
2014-09-25$30.71$30.89$30.28$30.47615,856—————
2014-09-24$30.37$30.91$30.24$30.731,053,592—————
2014-09-23$30.94$31.05$30.42$30.43631,570—————
2014-09-22$31.32$31.49$30.76$30.94857,904—————
2014-09-19$32.02$32.02$31.10$31.521,332,533—————
2014-09-18$32.20$32.20$31.60$31.89920,954—————
2014-09-17$31.98$32.61$31.73$32.302,165,549—————
2014-09-16$31.41$31.99$31.12$31.971,203,310—————
2014-09-15$31.26$31.45$30.85$31.341,436,574—————
2014-09-12$31.47$31.58$31.14$31.221,229,467—————
2014-09-11$32.24$32.78$31.56$31.621,839,858—————
2014-09-10$33.12$33.26$31.83$32.262,389,248—————
2014-09-09$34.14$34.34$33.62$33.891,409,344—————
2014-09-08$34.00$34.42$34.00$34.121,065,304—————
2014-09-05$34.07$34.35$33.80$34.001,061,790———$0.38—
2014-09-04$34.84$34.88$34.24$34.432,064,630—————
2014-09-03$35.10$35.12$34.48$34.871,744,405—————
2014-09-02$35.30$35.55$34.47$34.843,204,794—————
2014-08-29$34.95$35.32$34.86$35.22771,430—————
2014-08-28$34.73$35.11$34.71$34.96956,090—————
2014-08-27$34.45$34.98$34.13$34.851,359,568—————
2014-08-26$34.55$34.86$34.16$34.361,226,832—————
2014-08-25$34.83$35.09$34.18$34.48930,714—————
2014-08-22$35.15$35.20$33.88$34.671,026,947—————
2014-08-21$35.06$35.34$34.94$35.10906,997—————
2014-08-20$34.96$35.38$34.92$35.12782,362—————
2014-08-19$35.18$35.42$34.44$35.13986,150—————
2014-08-18$34.93$35.47$34.83$35.042,644,960—————
2014-08-15$34.98$35.14$34.52$34.811,272,314—————
2014-08-14$34.27$34.70$34.18$34.55954,333—————
2014-08-13$33.88$34.54$33.65$34.35526,552—————
2014-08-12$34.12$34.58$33.68$33.861,154,998—————
2014-08-11$33.33$34.27$33.23$34.23772,016—————
2014-08-08$33.05$33.39$32.83$33.221,244,595—————
2014-08-07$34.07$34.14$32.84$32.962,534,086—————
2014-08-06$33.85$34.25$33.69$34.091,428,571—————
2014-08-05$34.17$34.53$33.85$34.151,404,562—————
2014-08-04$34.17$34.58$34.03$34.181,759,240—————
2014-08-01$33.90$34.30$33.90$34.151,672,864—————
2014-07-31$34.48$34.59$33.60$34.113,117,344—————
2014-07-30$34.84$35.15$34.25$34.402,092,544—————
2014-07-29$35.31$35.53$35.10$35.231,686,626—————
2014-07-28$34.99$35.55$34.73$35.241,993,675—————
2014-07-25$34.93$35.19$34.68$35.031,182,229—————
2014-07-24$35.12$35.39$34.94$35.16918,904—————
2014-07-23$35.36$35.45$34.94$35.091,214,144—————
2014-07-22$35.40$35.60$34.83$35.333,238,856—————
2014-07-21$34.45$35.43$34.36$35.376,181,496—————
2014-07-18$33.82$34.06$33.55$33.854,468,030—————
2014-07-17$33.05$34.34$33.05$33.8617,837,278—————
2014-07-16$33.66$33.87$33.35$33.475,244,634—————

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.