Park Hotels & Resorts Inc PK

+1.9%vs Day 1

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

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJanuary 4, 2017
Days since spinoff3554 days · 3551 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJanuary 4, 2019
ParentHilton Worldwide Holdings Inc (HLT)
Day-1 reaction
Day 1 open$30.21
Day 1 return (open→close)-1.0%
Day 1 price (close)$29.90
Day 1 range$29.29 – $30.74 +5.0% spread
Day 1 low held?Breached after 1 session to -86.4% below
Price levels
Post-spin low (closing)$4.92 on Mar 18, 2020 · 1169 days post-spin
Current price (Sep 25, 2026)$15.43
Returns
Return vs Day 1 (close)+1.9%
— range by day 1 entry theoretical bounds-0.8%  to  +4.1%
Return vs post-spin low (price)+213.6%
Total return vs low incl. dividends since+331.1%
First-quarter return (≈90d)-1.8%
1-year return+11.4%
3-year return+15.7%
5-year return-2.1%
Annualized return (CAGR)+0.2%
Versus benchmarks
S&P 500 over same window+300.0%
Annualized excess vs S&P-15.1%
Risk & recovery
Max drawdown-85.5%
Days to recover Day 1490 days
Shares & ownership
Shares outstanding Jun 30, 2026200,938,658
Treasury shares repurchased and held · Mar 31, 20261,262,438
Diluted average shares the EPS denominator200,000,000
Free float192,483,470 96% of shares outstanding
Held by institutions114% insiders 4.3%
Share count trend Jun 2025 → Jun 2026+0.5% net issuance
Volume & liquidity
Traded per day 20-session median$46M
Normal volume baseline1,497,200 shares · now 2.05x
Day 1 volume22.2x normal · first week 8.8x
Decayhalf in 2 sessions · normal by 23

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

Price History

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

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$15.27$15.47$14.96$15.432,968,200192,483,4701.48%$3.10B——
2026-09-24$15.08$15.47$14.96$15.213,915,200192,483,4701.95%$3.06B——
2026-09-23$15.14$15.22$14.95$15.072,171,900192,483,4701.08%$3.03B——
2026-09-22$15.32$15.49$15.09$15.191,483,100192,483,4700.74%$3.05B——
2026-09-21$15.10$15.16$14.91$15.152,084,800192,483,4701.04%$3.04B——
2026-09-18$14.95$15.04$14.83$14.997,269,500192,487,4973.62%$3.01B——
2026-09-17$15.05$15.22$14.91$15.062,528,500192,487,4971.26%$3.03B——
2026-09-16$15.22$15.32$14.62$14.883,080,100192,487,4971.53%$2.99B——
2026-09-15$15.26$15.45$15.12$15.223,039,500192,487,4971.51%$3.06B——
2026-09-14$15.22$15.38$15.06$15.323,237,400192,487,4971.61%$3.08B——
2026-09-11$15.38$15.66$15.27$15.282,115,200192,487,4971.05%$3.07B——
2026-09-10$15.32$15.40$14.97$15.322,227,400192,487,4971.11%$3.08B——
2026-09-09$15.08$15.30$14.92$15.282,656,200192,487,4971.32%$3.07B——
2026-09-08$15.18$15.44$15.02$15.113,067,300192,487,4971.53%$3.04B——
2026-09-04$15.02$15.33$14.96$15.263,959,700193,302,9171.97%$3.07B——
2026-09-03$15.72$15.72$15.06$15.083,126,700193,302,9171.56%$3.03B——
2026-09-02$15.29$15.63$15.25$15.564,358,200193,302,9172.17%$3.13B——
2026-09-01$15.53$15.63$15.12$15.226,140,000193,302,9173.06%$3.06B——
2026-08-31$15.81$15.81$15.26$15.304,736,900193,302,9172.36%$3.07B——
2026-08-28$15.76$15.95$15.63$15.833,375,500193,302,9171.68%$3.18B——
2026-08-27$15.79$15.94$15.70$15.712,466,100193,302,9171.23%$3.16B——
2026-08-26$16.17$16.20$15.82$15.934,375,900193,302,9172.18%$3.20B——
2026-08-25$15.93$16.19$15.80$16.172,817,600193,302,9171.40%$3.25B——
2026-08-24$15.86$15.99$15.73$15.864,423,200193,302,9172.20%$3.19B——
2026-08-21$15.93$15.96$15.65$15.783,432,900193,302,9171.71%$3.17B——
2026-08-20$15.69$15.87$15.58$15.823,701,700193,302,9171.84%$3.18B——
2026-08-19$15.50$15.97$15.48$15.834,399,100193,302,9172.19%$3.18B——
2026-08-18$14.98$15.49$14.95$15.374,290,300193,302,9172.14%$3.09B——
2026-08-17$15.04$15.15$14.82$15.004,679,400193,302,9172.33%$3.01B——
2026-08-14$15.05$15.32$15.03$15.132,532,600—1.26%$3.04B——
2026-08-13$14.94$15.09$14.79$15.035,053,600—2.51%$3.02B——
2026-08-12$14.43$14.85$14.36$14.852,986,000—1.49%$2.98B——
2026-08-11$14.51$14.68$14.31$14.343,062,500—1.52%$2.88B——
2026-08-10$14.47$14.56$14.28$14.513,069,400—1.53%$2.92B——
2026-08-07$14.64$14.93$14.28$14.766,809,100—3.39%$2.97B——
2026-08-06$14.88$14.89$14.33$14.354,823,600—2.40%$2.88B——
2026-08-05$14.97$15.16$14.83$14.944,783,500—2.38%$3.00B——
2026-08-04$15.14$15.27$14.94$15.006,582,800—3.28%$3.01B——
2026-08-03$15.13$15.30$15.00$15.126,346,500—3.16%$3.04B——
2026-07-31$15.11$15.22$14.97$15.062,946,100—1.47%$3.03B——
2026-07-30$15.48$15.48$14.76$15.063,040,000—1.51%$3.03B——
2026-07-29$15.13$15.45$15.08$15.323,721,100—1.85%$3.08B——
2026-07-28$15.26$15.29$14.61$15.194,449,100—2.21%$3.05B——
2026-07-27$14.90$15.27$14.87$15.034,308,000—2.14%$3.02B——
2026-07-24$14.70$14.94$14.60$14.743,565,200—1.77%$2.96B——
2026-07-23$14.97$15.06$14.49$14.593,031,800—1.51%$2.93B——
2026-07-22$15.07$15.16$14.94$15.062,904,900—1.45%$3.03B——
2026-07-21$15.03$15.09$14.66$15.063,574,800—1.78%$3.03B——
2026-07-20$14.88$15.02$14.69$14.842,842,900—1.41%$2.98B——
2026-07-17$14.48$14.94$14.40$14.885,779,600—2.88%$2.99B——
2026-07-16$14.58$14.86$14.55$14.603,484,100—1.73%$2.93B——
2026-07-15$14.61$14.95$14.49$14.556,107,700—3.04%$2.92B——
2026-07-14$14.29$14.51$14.19$14.483,086,800—1.54%$2.91B——
2026-07-13$14.17$14.32$14.05$14.184,257,300—2.12%$2.85B——
2026-07-10$14.22$14.38$14.10$14.173,378,700—1.68%$2.85B——
2026-07-09$13.84$14.15$13.75$14.142,839,000—1.41%$2.84B——
2026-07-08$14.16$14.24$13.66$13.764,305,800—2.14%$2.76B——
2026-07-07$14.38$14.61$14.15$14.164,890,200—2.43%$2.85B——
2026-07-06$14.42$14.60$14.25$14.304,173,200—2.08%$2.87B——
2026-07-02$14.24$14.46$14.20$14.423,925,500—1.95%$2.90B——
2026-07-01$14.14$14.32$13.90$14.174,523,700—2.25%$2.85B——
2026-06-30$14.27$14.44$14.02$14.255,074,000—2.53%$2.86B$0.25—
2026-06-29$14.67$14.89$14.49$14.534,866,000—2.42%$2.92B——
2026-06-26$14.53$14.85$14.45$14.7830,794,800—15.30%$2.97B——
2026-06-25$14.49$14.59$14.30$14.574,417,600—2.20%$2.93B——
2026-06-24$14.46$14.55$14.06$14.344,759,300—2.36%$2.89B——
2026-06-23$14.30$14.80$14.29$14.434,174,000—2.07%$2.90B——
2026-06-22$14.71$14.85$14.56$14.575,246,600—2.61%$2.93B——
2026-06-18$14.75$14.94$14.68$14.725,580,700—2.77%$2.96B——
2026-06-17$14.73$14.95$14.38$14.505,188,100—2.58%$2.92B——
2026-06-16$14.45$14.78$14.45$14.694,624,300—2.30%$2.96B——
2026-06-15$14.67$14.70$14.30$14.403,588,500—1.78%$2.90B——
2026-06-12$14.44$14.61$14.40$14.502,839,800—1.41%$2.92B——
2026-06-11$14.00$14.37$13.97$14.364,110,000—2.04%$2.89B——
2026-06-10$14.18$14.30$13.90$13.924,666,500—2.32%$2.80B——
2026-06-09$14.45$14.54$13.86$14.157,875,400—3.91%$2.85B——
2026-06-08$14.13$14.40$14.06$14.127,080,500—3.52%$2.84B——
2026-06-05$14.01$14.23$13.86$14.056,944,300—3.45%$2.83B——
2026-06-04$13.69$14.11$13.57$14.045,366,700—2.67%$2.83B——
2026-06-03$13.15$13.86$13.15$13.528,375,000—4.16%$2.72B——
2026-06-02$12.81$13.39$12.79$13.355,728,800—2.85%$2.69B——
2026-06-01$12.12$12.98$12.06$12.909,262,500—4.60%$2.60B——
2026-05-29$12.19$12.41$12.10$12.134,991,200—2.48%$2.44B——
2026-05-28$12.05$12.28$11.98$12.172,756,000—1.37%$2.45B——
2026-05-27$12.22$12.43$12.11$12.134,038,400—2.01%$2.44B——
2026-05-26$11.57$12.02$11.56$12.004,949,600—2.46%$2.41B——
2026-05-22$11.46$11.64$11.41$11.515,103,700—2.54%$2.32B——
2026-05-21$11.30$11.56$11.20$11.463,493,900—1.74%$2.31B——
2026-05-20$11.13$11.42$11.02$11.393,804,700—1.89%$2.29B——
2026-05-19$11.05$11.14$10.82$11.004,090,200—2.03%$2.21B——
2026-05-18$10.88$11.16$10.82$11.094,443,400—2.21%$2.23B——
2026-05-15$10.90$10.90$10.70$10.763,259,100—1.62%$2.17B——
2026-05-14$10.97$11.09$10.85$10.902,986,900—1.48%$2.19B——
2026-05-13$10.95$11.13$10.81$10.814,948,500—2.46%$2.18B——
2026-05-12$11.04$11.13$10.88$10.974,039,700—2.01%$2.21B——
2026-05-11$11.34$11.44$10.99$11.033,983,700—1.98%$2.22B——
2026-05-08$11.22$11.40$11.22$11.324,756,800—2.36%$2.28B——
2026-05-07$11.26$11.44$11.12$11.195,366,400—2.67%$2.25B——
2026-05-06$11.58$11.63$11.21$11.227,062,600—3.51%$2.26B——
2026-05-05$11.13$11.48$11.08$11.376,821,000—3.39%$2.29B——
2026-05-04$11.28$11.34$10.98$11.045,538,500—2.75%$2.22B——
2026-05-01$11.35$11.84$11.27$11.358,056,000—4.00%$2.28B——
2026-04-30$11.39$11.57$11.23$11.475,947,300—2.96%$2.31B——
2026-04-29$11.23$11.40$11.15$11.342,868,000—1.43%$2.28B——
2026-04-28$11.25$11.38$11.14$11.292,219,900—1.10%$2.27B——
2026-04-27$11.21$11.46$11.20$11.232,935,400—1.46%$2.26B——
2026-04-24$11.02$11.20$10.92$11.202,446,300—1.22%$2.25B——
2026-04-23$11.19$11.28$10.90$11.074,377,200—2.18%$2.23B——
2026-04-22$11.32$11.39$11.02$11.143,439,000—1.71%$2.24B——
2026-04-21$11.61$11.78$11.18$11.213,502,100—1.74%$2.26B——
2026-04-20$11.34$11.63$11.28$11.582,769,800—1.38%$2.33B——
2026-04-17$11.35$11.49$11.26$11.415,624,900—2.79%$2.30B——
2026-04-16$11.32$11.41$11.05$11.186,530,700—3.25%$2.25B——
2026-04-15$11.49$11.49$11.26$11.344,513,300—2.24%$2.28B——
2026-04-14$11.21$11.49$11.12$11.494,982,300—2.48%$2.31B——
2026-04-13$11.15$11.19$10.89$11.193,139,500—1.56%$2.25B——
2026-04-10$11.23$11.39$11.15$11.204,549,000—2.26%$2.25B——
2026-04-09$10.83$11.28$10.77$11.184,105,000—2.04%$2.25B——
2026-04-08$10.58$10.89$10.58$10.875,492,700—2.73%$2.19B——
2026-04-07$10.16$10.41$10.14$10.274,146,000—2.06%$2.07B——
2026-04-06$10.32$10.43$10.25$10.394,628,000—2.30%$2.09B——
2026-04-02$10.42$10.48$10.15$10.403,851,400—1.91%$2.09B——
2026-04-01$10.59$10.62$10.32$10.384,205,600—2.09%$2.09B——
2026-03-31$10.50$10.64$10.32$10.533,485,300—1.73%$2.12B$0.25—
2026-03-30$10.47$10.62$10.40$10.572,847,000—1.42%$2.11B——
2026-03-27$10.66$10.69$10.35$10.432,440,300—1.22%$2.08B——
2026-03-26$10.66$10.91$10.49$10.722,391,300—1.20%$2.14B——
2026-03-25$10.54$10.68$10.45$10.603,071,200—1.54%$2.12B——
2026-03-24$10.35$10.70$10.32$10.413,070,500—1.54%$2.08B——
2026-03-23$10.53$10.76$10.43$10.444,957,300—2.48%$2.09B——
2026-03-20$10.44$10.47$10.17$10.274,211,200—2.11%$2.05B——
2026-03-19$10.40$10.58$10.33$10.522,288,500—1.14%$2.10B——
2026-03-18$10.40$10.73$10.37$10.512,020,400—1.01%$2.10B——
2026-03-17$10.64$10.84$10.43$10.492,722,600—1.36%$2.10B——
2026-03-16$10.39$10.68$10.32$10.445,237,600—2.62%$2.09B——
2026-03-13$10.53$10.56$10.19$10.192,782,300—1.39%$2.04B——
2026-03-12$10.64$10.67$10.37$10.373,034,600—1.52%$2.07B——
2026-03-11$10.66$10.88$10.60$10.832,921,400—1.46%$2.16B——
2026-03-10$10.69$10.93$10.53$10.713,163,100—1.58%$2.14B——
2026-03-09$10.73$10.81$10.34$10.713,488,100—1.74%$2.14B——
2026-03-06$11.00$11.01$10.69$10.913,581,900—1.79%$2.18B——
2026-03-05$11.33$11.44$11.11$11.303,401,200—1.70%$2.26B——
2026-03-04$11.32$11.49$11.14$11.443,492,600—1.75%$2.29B——
2026-03-03$10.93$11.28$10.68$11.154,948,200—2.48%$2.23B——
2026-03-02$11.00$11.32$10.81$11.246,294,500—3.15%$2.25B——
2026-02-27$11.39$11.61$11.21$11.315,864,500—2.93%$2.26B——
2026-02-26$11.33$11.73$11.25$11.713,447,300—1.72%$2.34B——
2026-02-25$11.33$11.48$11.15$11.262,932,800—1.47%$2.25B——
2026-02-24$11.15$11.29$10.98$11.275,410,400—2.71%$2.25B——
2026-02-23$11.43$11.53$10.93$11.105,959,400—2.98%$2.22B——
2026-02-20$11.20$11.30$10.89$11.255,441,700—2.72%$2.25B——
2026-02-19$11.37$11.64$11.30$11.425,011,700—2.51%$2.28B——
2026-02-18$11.26$11.73$11.25$11.434,395,000—2.20%$2.28B——
2026-02-17$11.36$11.54$11.08$11.473,774,000—1.89%$2.29B——
2026-02-13$11.44$11.47$11.15$11.204,420,800—2.21%$2.24B——
2026-02-12$11.77$11.98$10.85$11.427,982,500—3.99%$2.28B——
2026-02-11$11.79$11.88$11.69$11.692,671,100—1.34%$2.34B——
2026-02-10$11.45$11.82$11.45$11.772,663,500—1.33%$2.35B——
2026-02-09$11.47$11.55$11.31$11.491,974,300—0.99%$2.30B——
2026-02-06$11.24$11.59$11.14$11.534,222,100—2.11%$2.30B——
2026-02-05$11.47$11.49$11.04$11.173,850,400—1.93%$2.23B——
2026-02-04$11.22$11.60$11.11$11.554,350,500—2.18%$2.31B——
2026-02-03$11.01$11.24$10.93$11.074,049,900—2.03%$2.21B——
2026-02-02$10.83$11.07$10.81$10.943,473,100—1.74%$2.19B——
2026-01-30$10.86$11.02$10.70$10.934,410,600—2.21%$2.18B——
2026-01-29$10.89$10.97$10.73$10.902,999,700—1.50%$2.18B——
2026-01-28$10.90$11.14$10.66$10.735,525,300—2.76%$2.14B——
2026-01-27$11.13$11.14$10.80$10.863,632,000—1.82%$2.17B——
2026-01-26$11.39$11.39$11.11$11.153,295,500—1.65%$2.23B——
2026-01-23$11.55$11.57$11.27$11.372,027,400—1.01%$2.27B——
2026-01-22$11.67$11.86$11.49$11.593,694,700—1.85%$2.32B——
2026-01-21$11.43$11.75$11.30$11.586,538,300—3.27%$2.31B——
2026-01-20$11.38$11.39$11.10$11.273,868,300—1.94%$2.25B——
2026-01-16$11.44$11.51$11.21$11.423,289,300—1.65%$2.28B——
2026-01-15$11.24$11.56$11.19$11.493,726,300—1.86%$2.30B——
2026-01-14$11.47$11.47$11.08$11.193,602,700—1.80%$2.24B——
2026-01-13$11.49$11.62$11.26$11.436,663,700—3.33%$2.28B——
2026-01-12$11.38$11.44$11.21$11.404,886,200—2.44%$2.28B——
2026-01-09$11.28$11.49$11.16$11.484,391,600—2.20%$2.29B——
2026-01-08$10.56$11.34$10.56$11.154,319,500—2.16%$2.23B——
2026-01-07$10.84$10.86$10.46$10.663,839,500—1.92%$2.13B——
2026-01-06$10.64$10.86$10.51$10.834,990,500—2.50%$2.16B——
2026-01-05$10.76$10.82$10.57$10.575,245,900—2.62%$2.11B——
2026-01-02$10.54$10.91$10.36$10.773,148,800—1.58%$2.15B——
2025-12-31$10.58$10.59$10.41$10.462,843,200—1.42%$2.09B$0.25—
2025-12-30$10.84$10.90$10.78$10.812,243,200—1.12%$2.16B——
2025-12-29$10.87$10.94$10.77$10.823,156,800—1.58%$2.16B——
2025-12-26$10.85$10.88$10.75$10.841,514,800—0.76%$2.17B——
2025-12-24$10.68$10.87$10.68$10.871,614,200—0.81%$2.17B——
2025-12-23$10.80$10.80$10.64$10.692,271,300—1.14%$2.14B——
2025-12-22$10.94$11.02$10.77$10.792,204,500—1.10%$2.16B——
2025-12-19$10.80$11.00$10.74$10.926,107,500—3.06%$2.18B——
2025-12-18$11.04$11.04$10.75$10.842,799,900—1.40%$2.17B——
2025-12-17$10.81$11.04$10.81$10.952,517,800—1.26%$2.19B——
2025-12-16$10.97$10.97$10.68$10.812,664,200—1.33%$2.16B——
2025-12-15$10.95$11.03$10.65$11.013,147,500—1.57%$2.20B——
2025-12-12$10.89$10.93$10.73$10.884,581,900—2.29%$2.18B——
2025-12-11$10.89$11.12$10.78$10.803,399,000—1.70%$2.16B——
2025-12-10$10.72$11.02$10.65$10.908,361,200—4.18%$2.18B——
2025-12-09$10.42$10.72$10.35$10.663,978,900—1.99%$2.13B——
2025-12-08$10.53$10.54$10.17$10.264,561,500—2.28%$2.05B——
2025-12-05$10.42$10.66$10.38$10.532,812,100—1.41%$2.11B——
2025-12-04$10.68$10.72$10.42$10.483,860,600—1.93%$2.10B——
2025-12-03$10.55$10.78$10.55$10.693,541,600—1.77%$2.14B——
2025-12-02$10.63$10.71$10.44$10.575,139,300—2.57%$2.11B——
2025-12-01$10.70$10.85$10.59$10.623,353,600—1.68%$2.12B——
2025-11-28$10.89$10.92$10.76$10.82786,800—0.39%$2.16B——
2025-11-26$10.98$10.99$10.78$10.832,025,300—1.01%$2.17B——
2025-11-25$10.61$10.91$10.58$10.832,655,000—1.33%$2.17B——
2025-11-24$10.55$10.60$10.39$10.513,676,200—1.84%$2.10B——
2025-11-21$9.91$10.57$9.89$10.494,551,300—2.28%$2.10B——
2025-11-20$10.16$10.30$9.84$9.843,972,600—1.99%$1.97B——
2025-11-19$10.19$10.25$10.02$10.032,633,200—1.32%$2.01B——
2025-11-18$10.07$10.27$10.02$10.193,063,500—1.53%$2.04B——
2025-11-17$10.36$10.38$10.02$10.143,202,100—1.60%$2.03B——
2025-11-14$10.35$10.46$10.24$10.453,039,000—1.52%$2.09B——
2025-11-13$10.65$10.76$10.43$10.462,111,400—1.06%$2.09B——
2025-11-12$10.65$10.94$10.63$10.722,589,800—1.30%$2.14B——
2025-11-11$10.79$10.88$10.60$10.612,173,500—1.09%$2.12B——
2025-11-10$10.75$10.86$10.63$10.773,337,900—1.67%$2.15B——
2025-11-07$10.02$10.70$10.01$10.684,293,200—2.15%$2.14B——
2025-11-06$10.12$10.33$10.07$10.164,736,600—2.37%$2.03B——
2025-11-05$9.98$10.27$9.90$10.094,302,200—2.15%$2.02B——
2025-11-04$10.13$10.18$9.89$9.975,532,500—2.77%$1.99B——
2025-11-03$10.12$10.30$10.02$10.227,006,800—3.50%$2.04B——
2025-10-31$10.40$10.45$9.88$10.298,845,900—4.42%$2.06B——
2025-10-30$10.82$11.16$10.69$10.735,456,200—2.73%$2.15B——
2025-10-29$11.00$11.23$10.93$10.972,340,500—1.17%$2.19B——
2025-10-28$11.28$11.35$10.99$11.062,991,400—1.50%$2.21B——
2025-10-27$11.12$11.52$11.09$11.283,884,200—1.94%$2.25B——
2025-10-24$11.27$11.32$11.04$11.052,945,900—1.47%$2.21B——
2025-10-23$11.39$11.39$11.10$11.162,267,700—1.13%$2.23B——
2025-10-22$11.03$11.39$10.98$11.282,800,500—1.40%$2.25B——
2025-10-21$10.90$11.31$10.86$11.012,575,000—1.29%$2.20B——
2025-10-20$10.90$10.96$10.74$10.882,690,500—1.35%$2.18B——
2025-10-17$10.87$10.94$10.74$10.811,933,000—0.97%$2.16B——
2025-10-16$11.10$11.14$10.79$10.882,592,700—1.30%$2.18B——
2025-10-15$11.16$11.22$10.98$11.074,085,100—2.04%$2.21B——
2025-10-14$10.64$11.13$10.59$11.062,186,500—1.09%$2.21B——
2025-10-13$10.65$10.84$10.50$10.802,756,800—1.38%$2.16B——
2025-10-10$10.81$10.86$10.43$10.483,700,000—1.85%$2.10B——
2025-10-09$10.81$10.94$10.61$10.753,015,600—1.51%$2.15B——
2025-10-08$10.83$11.03$10.73$10.823,488,900—1.75%$2.16B——
2025-10-07$10.96$11.02$10.80$10.813,887,800—1.94%$2.16B——
2025-10-06$11.06$11.14$10.90$10.903,832,400—1.92%$2.18B——
2025-10-03$11.10$11.33$11.01$11.092,991,100—1.50%$2.22B——
2025-10-02$11.02$11.21$10.99$11.092,848,300—1.42%$2.22B——
2025-10-01$10.97$11.12$10.90$11.033,588,400—1.79%$2.21B——
2025-09-30$11.22$11.25$10.95$11.083,692,200—1.85%$2.22B$0.25—
2025-09-29$11.59$11.59$11.33$11.523,139,900—1.57%$2.30B——
2025-09-26$11.34$11.58$11.28$11.523,430,800—1.72%$2.30B——
2025-09-25$11.46$11.50$11.26$11.293,081,200—1.54%$2.26B——
2025-09-24$11.67$11.71$11.51$11.562,978,000—1.49%$2.31B——
2025-09-23$11.70$11.83$11.58$11.652,225,900—1.11%$2.33B——
2025-09-22$11.96$12.00$11.63$11.632,614,600—1.31%$2.32B——
2025-09-19$12.16$12.18$11.92$11.984,622,000—2.31%$2.39B——
2025-09-18$12.12$12.39$12.07$12.133,768,300—1.88%$2.42B——
2025-09-17$12.10$12.36$11.87$11.983,275,900—1.64%$2.39B——
2025-09-16$12.10$12.18$11.84$12.093,428,100—1.71%$2.42B——
2025-09-15$12.00$12.14$11.84$12.073,247,900—1.62%$2.41B——
2025-09-12$12.02$12.09$11.88$11.952,888,100—1.44%$2.39B——
2025-09-11$11.89$12.07$11.82$12.003,834,800—1.92%$2.40B——
2025-09-10$11.71$11.91$11.65$11.832,992,700—1.50%$2.36B——
2025-09-09$11.53$11.83$11.38$11.714,042,100—2.02%$2.34B——
2025-09-08$11.95$12.00$11.76$11.883,204,500—1.60%$2.37B——
2025-09-05$12.11$12.34$11.93$12.002,517,500—1.26%$2.40B——
2025-09-04$11.91$12.12$11.79$12.113,130,500—1.57%$2.42B——
2025-09-03$11.57$11.95$11.57$11.903,746,600—1.87%$2.38B——
2025-09-02$11.62$11.74$11.43$11.633,360,400—1.68%$2.32B——
2025-08-29$11.76$11.85$11.67$11.762,540,300—1.27%$2.35B——
2025-08-28$12.01$12.01$11.64$11.762,784,300—1.39%$2.35B——
2025-08-27$11.65$11.97$11.65$11.954,534,500—2.27%$2.39B——
2025-08-26$11.62$11.80$11.61$11.704,174,600—2.09%$2.34B——
2025-08-25$11.81$11.86$11.60$11.672,566,500—1.28%$2.33B——
2025-08-22$11.29$11.93$11.23$11.844,234,400—2.12%$2.37B——
2025-08-21$11.03$11.20$11.01$11.173,630,200—1.82%$2.23B——
2025-08-20$11.11$11.22$11.04$11.132,424,700—1.21%$2.23B——
2025-08-19$11.05$11.27$11.03$11.152,288,400—1.14%$2.23B——
2025-08-18$10.91$11.08$10.89$11.022,827,000—1.41%$2.20B——
2025-08-15$11.16$11.18$10.89$10.913,117,500—1.56%$2.18B——
2025-08-14$11.04$11.15$10.84$11.093,769,100—1.89%$2.22B——
2025-08-13$10.69$11.20$10.66$11.185,348,700—2.68%$2.24B——
2025-08-12$10.33$10.67$10.30$10.664,009,400—2.01%$2.13B——
2025-08-11$10.21$10.36$10.08$10.225,060,800—2.53%$2.04B——
2025-08-08$10.34$10.37$10.13$10.173,565,500—1.78%$2.03B——
2025-08-07$10.48$10.54$10.23$10.323,154,500—1.58%$2.06B——
2025-08-06$10.41$10.44$10.25$10.365,714,800—2.86%$2.07B——
2025-08-05$10.41$10.49$10.27$10.464,914,500—2.46%$2.09B——
2025-08-04$10.26$10.52$10.18$10.403,734,000—1.87%$2.08B——
2025-08-01$10.42$10.54$9.95$10.246,129,600—3.07%$2.05B——
2025-07-31$10.79$10.95$10.60$10.665,243,100—2.62%$2.13B——
2025-07-30$11.10$11.12$10.72$10.813,595,500—1.80%$2.16B——
2025-07-29$11.16$11.27$10.91$11.012,782,300—1.39%$2.20B——
2025-07-28$11.26$11.31$11.11$11.152,784,200—1.39%$2.23B——
2025-07-25$11.19$11.31$11.09$11.222,559,400—1.28%$2.24B——
2025-07-24$11.33$11.41$11.08$11.133,892,000—1.95%$2.23B——
2025-07-23$11.35$11.59$11.24$11.375,158,800—2.58%$2.27B——
2025-07-22$10.75$11.25$10.70$11.215,570,000—2.79%$2.24B——
2025-07-21$10.85$10.91$10.69$10.702,348,300—1.17%$2.14B——
2025-07-18$10.88$10.90$10.65$10.771,851,600—0.93%$2.15B——
2025-07-17$10.86$10.99$10.70$10.803,322,100—1.66%$2.16B——
2025-07-16$11.00$11.12$10.81$10.862,185,400—1.09%$2.17B——
2025-07-15$11.25$11.31$10.95$10.963,273,500—1.64%$2.19B——
2025-07-14$11.18$11.22$11.02$11.183,536,000—1.77%$2.24B——
2025-07-11$11.27$11.30$11.07$11.202,924,300—1.46%$2.24B——
2025-07-10$10.92$11.49$10.92$11.345,539,400—2.77%$2.27B——
2025-07-09$10.90$10.95$10.73$10.832,468,500—1.23%$2.17B——
2025-07-08$10.66$10.98$10.63$10.792,847,500—1.42%$2.16B——
2025-07-07$10.76$10.88$10.49$10.603,334,900—1.67%$2.12B——
2025-07-03$10.87$10.99$10.77$10.841,958,100—0.98%$2.17B——
2025-07-02$10.68$10.82$10.57$10.804,368,200—2.19%$2.16B——
2025-07-01$10.17$10.88$10.12$10.653,693,800—1.85%$2.13B——
2025-06-30$10.36$10.45$10.14$10.234,643,400—2.32%$2.05B$0.25—
2025-06-27$10.57$10.70$10.47$10.535,774,100—————
2025-06-26$10.31$10.53$10.26$10.524,873,100—————
2025-06-25$10.33$10.38$10.19$10.243,146,900—————
2025-06-24$10.39$10.56$10.35$10.373,383,900—————
2025-06-23$10.06$10.33$9.93$10.273,647,200—————
2025-06-20$10.23$10.34$10.11$10.179,329,200—————
2025-06-18$10.21$10.42$10.18$10.193,090,400—————
2025-06-17$10.26$10.41$10.11$10.192,803,700—————
2025-06-16$10.20$10.35$10.06$10.343,229,800—————
2025-06-13$10.31$10.31$9.86$9.904,531,300—————
2025-06-12$10.40$10.52$10.34$10.453,312,100—————
2025-06-11$10.65$10.85$10.52$10.533,283,700—————
2025-06-10$10.49$10.69$10.37$10.623,283,300—————
2025-06-09$10.35$10.48$10.19$10.383,836,600—————
2025-06-06$10.22$10.32$10.15$10.273,067,800—————
2025-06-05$10.06$10.12$9.94$10.024,614,400—————
2025-06-04$10.25$10.28$9.98$10.077,360,700—————
2025-06-03$10.16$10.37$10.06$10.233,749,200—————
2025-06-02$10.37$10.39$10.00$10.154,298,500—————
2025-05-30$10.34$10.51$10.20$10.364,995,900—————
2025-05-29$10.49$10.52$10.32$10.493,195,500—————
2025-05-28$10.60$10.60$10.38$10.386,398,000—————
2025-05-27$10.37$10.58$10.16$10.566,929,400—————
2025-05-23$10.02$10.26$9.98$10.173,776,700—————
2025-05-22$10.20$10.31$10.12$10.263,050,400—————
2025-05-21$10.47$10.52$10.21$10.223,904,800—————
2025-05-20$10.73$10.75$10.56$10.592,688,300—————
2025-05-19$10.67$10.85$10.61$10.802,464,400—————
2025-05-16$10.75$10.90$10.66$10.883,554,000—————
2025-05-15$10.94$11.00$10.76$10.835,699,700—————
2025-05-14$11.17$11.27$10.98$11.035,103,300—————
2025-05-13$11.20$11.29$11.08$11.184,131,500—————
2025-05-12$10.97$11.50$10.88$11.176,226,600—————
2025-05-09$10.42$10.49$10.35$10.383,490,500—————
2025-05-08$10.15$10.50$10.06$10.413,487,600—————
2025-05-07$9.98$10.09$9.89$10.005,106,900—————
2025-05-06$10.01$10.20$9.90$9.925,594,300—————
2025-05-05$10.05$10.43$10.05$10.155,781,100—————
2025-05-02$10.29$10.36$10.14$10.266,346,800—————
2025-05-01$10.00$10.33$9.98$10.044,917,500—————
2025-04-30$9.74$9.97$9.57$9.945,856,500—————
2025-04-29$10.01$10.05$9.85$9.903,947,000—————
2025-04-28$10.05$10.25$9.88$10.064,015,000—————
2025-04-25$9.98$10.02$9.81$10.003,479,700—————
2025-04-24$9.93$10.03$9.77$9.992,852,000—————
2025-04-23$10.19$10.55$9.84$9.894,411,100—————
2025-04-22$9.80$9.93$9.67$9.783,604,000—————
2025-04-21$9.70$9.76$9.51$9.684,959,000—————
2025-04-17$9.58$9.91$9.58$9.834,988,000—————
2025-04-16$9.66$9.82$9.47$9.554,411,200—————
2025-04-15$9.53$9.80$9.53$9.716,587,700—————
2025-04-14$9.76$9.89$9.38$9.647,528,600—————
2025-04-11$9.37$9.65$9.17$9.544,848,500—————
2025-04-10$9.69$9.80$8.91$9.434,775,800—————
2025-04-09$8.52$10.17$8.27$10.0710,665,400—————
2025-04-08$9.46$9.48$8.81$8.859,085,700—————
2025-04-07$8.92$9.56$8.61$9.078,499,200—————
2025-04-04$9.31$9.48$8.73$9.368,694,600—————
2025-04-03$10.35$10.43$9.60$9.727,996,700—————
2025-04-02$10.63$10.98$10.63$10.873,485,500—————
2025-04-01$10.70$10.85$10.52$10.752,639,300—————
2025-03-31$10.58$10.73$10.46$10.682,998,000———$0.25—
2025-03-28$11.17$11.22$10.84$10.904,124,800—————
2025-03-27$11.22$11.23$11.05$11.152,934,200—————
2025-03-26$11.37$11.55$11.17$11.273,158,500—————
2025-03-25$11.59$11.65$11.20$11.363,990,400—————
2025-03-24$11.35$11.54$11.31$11.513,966,000—————
2025-03-21$11.36$11.41$10.89$11.178,786,100—————
2025-03-20$11.63$11.77$11.55$11.593,535,700—————
2025-03-19$11.59$11.76$11.54$11.703,216,900—————
2025-03-18$11.69$11.76$11.51$11.603,793,000—————
2025-03-17$11.43$11.80$11.42$11.734,740,200—————
2025-03-14$11.06$11.38$10.99$11.355,158,200—————
2025-03-13$11.57$11.64$10.87$10.905,466,000—————
2025-03-12$11.79$11.82$11.39$11.535,057,700—————
2025-03-11$12.03$12.17$11.53$11.726,849,600—————
2025-03-10$12.31$12.43$12.05$12.085,745,800—————
2025-03-07$11.83$12.42$11.80$12.393,834,600—————
2025-03-06$11.90$12.18$11.84$11.885,012,700—————
2025-03-05$11.72$11.97$11.64$11.913,821,500—————
2025-03-04$11.79$11.88$11.51$11.757,063,000—————
2025-03-03$12.37$12.50$11.95$12.014,194,900—————
2025-02-28$12.34$12.49$12.24$12.284,487,500—————
2025-02-27$12.43$12.65$12.27$12.291,777,900—————
2025-02-26$12.40$12.63$12.23$12.343,043,800—————
2025-02-25$12.55$12.59$12.31$12.353,119,600—————
2025-02-24$12.75$12.75$12.52$12.552,985,300—————
2025-02-21$13.04$13.09$12.52$12.634,086,200—————
2025-02-20$12.95$13.20$12.66$13.034,095,300—————
2025-02-19$13.04$13.19$12.88$13.094,250,800—————
2025-02-18$12.88$13.22$12.85$13.162,716,100—————
2025-02-14$12.84$12.93$12.69$12.882,738,700—————
2025-02-13$12.77$12.80$12.56$12.772,569,000—————
2025-02-12$12.76$12.78$12.60$12.713,071,500—————
2025-02-11$12.81$12.98$12.73$12.953,372,900—————
2025-02-10$13.23$13.23$12.84$12.943,520,700—————
2025-02-07$13.21$13.30$13.02$13.192,050,800—————
2025-02-06$13.15$13.28$13.12$13.192,297,300—————
2025-02-05$13.12$13.15$13.00$13.062,137,600—————
2025-02-04$13.00$13.22$12.95$13.102,392,200—————
2025-02-03$13.15$13.25$12.80$13.104,805,600—————
2025-01-31$13.54$13.73$13.46$13.495,409,600—————
2025-01-30$13.54$13.66$13.38$13.484,129,400—————
2025-01-29$13.70$13.70$13.30$13.354,709,100—————
2025-01-28$13.71$13.90$13.54$13.645,155,100—————
2025-01-27$13.40$13.82$13.39$13.733,738,000—————
2025-01-24$13.71$13.75$13.41$13.483,219,500—————
2025-01-23$13.68$13.82$13.60$13.782,221,100—————
2025-01-22$13.70$13.78$13.60$13.733,767,700—————
2025-01-21$13.71$13.83$13.62$13.762,356,200—————
2025-01-17$13.76$13.81$13.58$13.621,908,800—————
2025-01-16$13.82$13.93$13.56$13.602,527,900—————
2025-01-15$14.05$14.11$13.78$13.802,299,600—————
2025-01-14$13.89$13.95$13.64$13.712,845,000—————
2025-01-13$13.65$13.77$13.59$13.703,237,800—————
2025-01-10$13.24$13.86$13.22$13.763,613,300—————
2025-01-08$13.50$13.61$13.30$13.553,540,500—————
2025-01-07$13.98$14.05$13.60$13.663,587,400—————
2025-01-06$14.25$14.29$13.88$13.955,027,800—————
2025-01-03$13.79$14.23$13.69$14.194,843,100—————
2025-01-02$14.15$14.17$13.70$13.783,668,600—————
2024-12-31$14.19$14.26$14.02$14.075,419,200———$0.65—
2024-12-30$14.80$14.88$14.60$14.714,723,400—————
2024-12-27$14.95$15.10$14.83$14.924,578,500—————
2024-12-26$15.02$15.12$14.91$15.062,497,700—————
2024-12-24$14.93$15.09$14.85$15.07736,200—————
2024-12-23$14.85$14.98$14.73$14.902,286,900—————
2024-12-20$14.40$15.01$14.38$14.857,690,600—————
2024-12-19$14.45$14.66$14.43$14.473,021,100—————
2024-12-18$15.46$15.57$14.34$14.415,432,000—————
2024-12-17$15.29$15.53$15.24$15.492,234,200—————
2024-12-16$15.28$15.68$15.22$15.402,322,000—————
2024-12-13$15.38$15.40$15.19$15.284,191,500—————
2024-12-12$15.46$15.64$15.35$15.393,510,200—————
2024-12-11$15.73$15.78$15.37$15.554,035,100—————
2024-12-10$15.84$15.84$15.51$15.612,597,000—————
2024-12-09$15.80$15.88$15.67$15.812,363,900—————
2024-12-06$15.88$15.88$15.53$15.652,412,100—————
2024-12-05$15.90$16.23$15.72$15.744,784,000—————
2024-12-04$15.71$15.94$15.42$15.822,913,000—————
2024-12-03$15.84$16.23$15.72$15.816,278,800—————
2024-12-02$15.57$15.64$15.23$15.383,031,800—————
2024-11-29$15.64$15.77$15.52$15.551,207,500—————
2024-11-27$15.47$15.64$15.45$15.561,508,000—————
2024-11-26$15.48$15.54$15.33$15.361,427,200—————
2024-11-25$15.20$15.62$15.20$15.503,046,100—————
2024-11-22$14.73$15.20$14.64$15.052,335,100—————
2024-11-21$14.20$14.78$14.20$14.682,291,400—————
2024-11-20$14.25$14.36$14.11$14.202,322,400—————
2024-11-19$14.15$14.39$14.02$14.302,359,100—————
2024-11-18$14.50$14.52$14.27$14.282,047,600—————
2024-11-15$14.75$14.84$14.39$14.493,522,300—————
2024-11-14$15.21$15.41$14.68$14.703,231,000—————
2024-11-13$15.15$15.26$14.99$15.113,713,000—————
2024-11-12$14.86$15.23$14.73$15.093,506,600—————
2024-11-11$14.72$15.16$14.50$14.972,194,900—————
2024-11-08$14.64$14.74$14.38$14.712,800,000—————
2024-11-07$14.91$15.02$14.54$14.713,874,500—————
2024-11-06$15.00$15.35$14.80$14.994,755,300—————
2024-11-05$13.97$14.35$13.97$14.273,066,100—————
2024-11-04$13.82$14.44$13.82$14.155,755,300—————
2024-11-01$13.91$14.24$13.83$13.842,798,100—————
2024-10-31$13.95$14.19$13.76$13.895,593,300—————
2024-10-30$14.09$14.51$13.73$14.064,556,000—————
2024-10-29$13.89$14.11$13.79$14.053,284,500—————
2024-10-28$14.03$14.17$13.94$13.962,674,000—————
2024-10-25$13.98$14.03$13.83$13.893,712,500—————
2024-10-24$13.72$13.90$13.62$13.862,273,400—————
2024-10-23$13.87$13.90$13.59$13.672,928,200—————
2024-10-22$13.87$14.11$13.81$13.983,804,400—————
2024-10-21$13.98$14.18$13.90$13.963,578,000—————
2024-10-18$14.21$14.21$13.89$13.992,511,300—————
2024-10-17$14.28$14.34$14.04$14.102,948,900—————
2024-10-16$14.46$14.49$14.23$14.242,100,700—————
2024-10-15$14.44$14.72$14.33$14.351,797,700—————
2024-10-14$14.50$14.55$14.31$14.451,636,900—————
2024-10-11$14.34$14.55$14.18$14.522,638,200—————
2024-10-10$14.16$14.29$14.10$14.291,926,900—————
2024-10-09$14.18$14.32$14.08$14.262,157,100—————
2024-10-08$14.11$14.18$13.59$14.172,777,600—————
2024-10-07$14.32$14.53$14.08$14.122,950,700—————
2024-10-04$14.24$14.48$14.22$14.442,119,800—————
2024-10-03$14.05$14.06$13.78$14.041,856,800—————
2024-10-02$13.97$14.27$13.94$14.104,980,400—————
2024-10-01$14.07$14.18$13.83$14.112,460,900—————
2024-09-30$14.46$14.56$14.03$14.103,310,300———$0.25—
2024-09-27$15.01$15.11$14.68$14.813,346,600—————
2024-09-26$14.55$14.88$14.48$14.772,751,800—————
2024-09-25$15.15$15.21$14.53$14.604,365,100—————
2024-09-24$15.30$15.40$15.03$15.173,230,700—————
2024-09-23$15.76$15.77$15.17$15.262,941,200—————
2024-09-20$15.57$15.68$15.16$15.604,442,700—————
2024-09-19$15.03$15.71$14.96$15.703,904,500—————
2024-09-18$14.42$14.87$14.31$14.653,617,400—————
2024-09-17$14.29$14.55$14.25$14.382,112,000—————
2024-09-16$14.10$14.21$13.96$14.082,124,000—————
2024-09-13$13.94$14.09$13.82$14.042,052,600—————
2024-09-12$13.72$13.82$13.56$13.782,726,500—————
2024-09-11$13.75$13.84$13.54$13.674,871,000—————
2024-09-10$14.06$14.15$13.63$13.783,574,900—————
2024-09-09$14.12$14.27$14.01$14.082,337,300—————
2024-09-06$14.27$14.43$14.08$14.132,090,000—————
2024-09-05$14.50$14.56$14.26$14.271,848,900—————
2024-09-04$14.63$14.85$14.38$14.442,692,800—————
2024-09-03$15.19$15.25$14.69$14.712,626,300—————
2024-08-30$15.20$15.35$15.02$15.282,688,700—————
2024-08-29$14.98$15.26$14.93$15.101,832,600—————
2024-08-28$14.77$15.10$14.77$14.911,901,900—————
2024-08-27$14.92$15.12$14.82$14.862,216,700—————
2024-08-26$15.30$15.34$14.95$14.991,016,000—————
2024-08-23$15.05$15.31$14.90$15.151,428,600—————
2024-08-22$14.82$15.18$14.72$14.912,000,700—————
2024-08-21$14.48$14.85$14.41$14.822,145,200—————
2024-08-20$14.54$14.59$14.32$14.331,789,100—————
2024-08-19$14.38$14.67$14.32$14.641,614,100—————
2024-08-16$14.16$14.40$14.16$14.352,100,400—————
2024-08-15$14.24$14.43$14.07$14.302,407,200—————
2024-08-14$13.94$13.99$13.81$13.941,685,300—————
2024-08-13$13.94$13.95$13.66$13.922,008,200—————
2024-08-12$14.08$14.13$13.77$13.802,468,200—————
2024-08-09$13.83$14.14$13.73$14.052,073,700—————
2024-08-08$13.83$14.06$13.79$13.853,529,400—————
2024-08-07$13.98$13.98$13.62$13.633,225,100—————
2024-08-06$13.68$14.02$13.59$13.803,194,500—————
2024-08-05$13.49$13.93$13.23$13.644,278,000—————
2024-08-02$14.47$14.59$13.93$14.253,517,100—————
2024-08-01$15.15$15.74$14.69$14.754,074,100—————
2024-07-31$15.14$15.31$14.84$15.063,175,700—————
2024-07-30$15.29$15.44$15.09$15.132,199,600—————
2024-07-29$15.02$15.29$14.91$15.172,316,700—————
2024-07-26$14.79$15.00$14.67$14.932,695,700—————
2024-07-25$14.43$14.73$14.16$14.524,444,500—————
2024-07-24$15.02$15.12$14.45$14.462,526,300—————
2024-07-23$14.89$15.28$14.86$15.122,348,800—————
2024-07-22$14.84$15.07$14.65$15.013,071,200—————
2024-07-19$14.67$14.91$14.49$14.821,600,700—————
2024-07-18$15.15$15.32$14.62$14.742,676,000—————
2024-07-17$14.88$15.59$14.88$15.222,846,100—————
2024-07-16$14.93$15.21$14.68$15.083,213,100—————
2024-07-15$14.71$14.87$14.64$14.832,924,900—————
2024-07-12$14.47$14.83$14.46$14.623,348,800—————
2024-07-11$14.64$14.64$14.16$14.324,391,000—————
2024-07-10$14.28$14.51$14.22$14.312,594,600—————
2024-07-09$14.37$14.52$14.24$14.271,684,300—————
2024-07-08$14.54$14.63$14.36$14.441,788,100—————
2024-07-05$14.54$14.58$14.26$14.483,147,300—————
2024-07-03$14.74$14.83$14.53$14.59910,000—————
2024-07-02$14.77$14.77$14.66$14.731,195,900—————
2024-07-01$14.98$15.02$14.66$14.751,891,600—————
2024-06-28$14.72$14.99$14.67$14.982,540,400———$0.25—
2024-06-27$14.71$14.89$14.59$14.882,184,000—————
2024-06-26$14.59$14.76$14.53$14.711,937,500—————
2024-06-25$14.77$14.81$14.52$14.722,052,700—————
2024-06-24$14.86$15.01$14.72$14.762,786,600—————
2024-06-21$14.81$14.93$14.67$14.824,256,300—————
2024-06-20$14.89$14.92$14.73$14.782,411,300—————
2024-06-18$15.02$15.19$14.90$14.952,255,200—————
2024-06-17$14.62$15.03$14.54$14.982,319,000—————
2024-06-14$14.85$14.93$14.45$14.682,830,500—————
2024-06-13$15.19$15.27$14.95$15.073,353,800—————
2024-06-12$14.98$15.43$14.92$15.063,350,700—————
2024-06-11$14.93$14.98$14.61$14.633,563,900—————
2024-06-10$14.76$15.07$14.72$15.004,006,200—————
2024-06-07$15.06$15.11$14.78$14.923,158,200—————
2024-06-06$15.31$15.41$15.15$15.232,889,200—————
2024-06-05$15.69$15.78$15.03$15.343,750,600—————
2024-06-04$15.77$16.21$15.67$15.682,008,200—————
2024-06-03$16.04$16.07$15.75$15.932,048,700—————
2024-05-31$15.61$15.89$15.54$15.863,501,200—————
2024-05-30$15.67$15.76$15.49$15.554,841,400—————
2024-05-29$15.74$15.81$15.51$15.591,601,100—————
2024-05-28$16.20$16.28$15.80$15.921,900,200—————
2024-05-24$16.06$16.26$15.98$16.052,256,400—————
2024-05-23$16.21$16.21$15.81$15.901,753,100—————
2024-05-22$16.14$16.42$16.07$16.131,178,300—————
2024-05-21$16.19$16.32$16.16$16.231,173,100—————
2024-05-20$16.28$16.36$16.14$16.242,161,600—————
2024-05-17$16.45$16.58$16.27$16.321,553,800—————
2024-05-16$16.17$16.43$16.15$16.401,826,000—————
2024-05-15$16.47$16.50$16.03$16.132,237,600—————
2024-05-14$15.97$16.19$15.97$16.122,708,200—————
2024-05-13$16.02$16.24$15.69$15.842,539,400—————
2024-05-10$16.04$16.04$15.69$15.753,168,300—————
2024-05-09$15.80$15.96$15.71$15.951,812,000—————
2024-05-08$15.95$16.08$15.74$15.802,130,800—————
2024-05-07$16.42$16.57$16.05$16.132,234,500—————
2024-05-06$16.28$16.47$16.10$16.383,209,800—————
2024-05-03$16.33$16.43$16.00$16.091,922,800—————
2024-05-02$16.18$16.18$15.73$15.953,512,600—————
2024-05-01$16.56$16.65$15.48$15.975,383,800—————
2024-04-30$16.52$16.62$16.12$16.134,911,800—————
2024-04-29$16.59$16.78$16.41$16.673,393,500—————
2024-04-26$16.34$16.75$16.28$16.571,528,100—————
2024-04-25$16.52$16.57$16.28$16.331,307,800—————
2024-04-24$16.73$16.95$16.68$16.791,788,800—————
2024-04-23$16.42$16.79$16.35$16.732,252,200—————
2024-04-22$16.19$16.36$15.97$16.353,086,700—————
2024-04-19$16.09$16.33$16.05$16.151,825,500—————
2024-04-18$16.31$16.40$16.06$16.132,216,500—————
2024-04-17$16.61$16.64$16.07$16.302,133,800—————
2024-04-16$16.71$16.75$16.22$16.502,059,200—————
2024-04-15$17.25$17.26$16.63$16.792,492,300—————
2024-04-12$17.28$17.40$16.94$17.022,139,300—————
2024-04-11$17.27$17.62$17.25$17.461,666,000—————
2024-04-10$17.33$17.57$17.11$17.151,599,100—————
2024-04-09$17.72$17.78$17.41$17.631,838,900—————
2024-04-08$17.36$17.86$17.30$17.772,435,800—————
2024-04-05$17.13$17.49$17.11$17.392,397,200—————
2024-04-04$17.41$17.51$16.99$17.121,440,400—————
2024-04-03$17.21$17.32$17.06$17.172,011,100—————
2024-04-02$17.31$17.42$17.15$17.241,665,800—————
2024-04-01$17.54$17.75$17.38$17.592,920,800—————
2024-03-28$17.57$17.74$17.43$17.493,851,500—————
2024-03-27$17.47$17.68$17.39$17.652,320,900———$0.25—
2024-03-26$17.65$17.75$17.48$17.522,126,200—————
2024-03-25$17.76$17.95$17.62$17.651,644,700—————
2024-03-22$18.00$18.05$17.58$17.641,709,600—————
2024-03-21$17.58$17.83$17.49$17.751,963,900—————
2024-03-20$17.20$17.55$17.20$17.442,373,500—————
2024-03-19$17.10$17.37$17.08$17.271,722,900—————
2024-03-18$17.14$17.33$17.06$17.143,040,900—————
2024-03-15$17.03$17.23$16.89$17.113,368,700—————
2024-03-14$17.07$17.15$16.97$17.032,248,500—————
2024-03-13$17.25$17.38$17.10$17.111,981,600—————
2024-03-12$17.18$17.54$17.14$17.321,946,600—————
2024-03-11$17.09$17.23$16.94$17.172,042,700—————
2024-03-08$17.19$17.26$16.90$17.172,381,900—————
2024-03-07$17.48$17.50$17.05$17.132,315,000—————
2024-03-06$17.55$17.78$17.29$17.322,853,600—————
2024-03-05$17.32$17.56$17.24$17.322,106,200—————
2024-03-04$17.33$17.59$17.31$17.422,963,400—————
2024-03-01$16.70$17.35$16.64$17.304,470,200—————
2024-02-29$16.82$16.95$16.51$16.604,970,300—————
2024-02-28$15.80$16.79$15.80$16.693,635,000—————
2024-02-27$15.86$15.99$15.73$15.933,486,100—————
2024-02-26$15.82$15.95$15.69$15.742,378,100—————
2024-02-23$16.24$16.42$15.89$15.902,685,900—————
2024-02-22$15.64$16.27$15.51$16.243,943,200—————
2024-02-21$15.27$15.68$15.27$15.644,249,200—————
2024-02-20$14.93$15.33$14.83$15.333,085,200—————
2024-02-16$15.06$15.25$14.90$15.063,673,900—————
2024-02-15$15.07$15.26$14.98$15.262,470,300—————
2024-02-14$14.87$15.00$14.64$14.893,120,900—————
2024-02-13$14.74$15.05$14.42$14.693,499,000—————
2024-02-12$15.21$15.35$15.17$15.231,948,300—————
2024-02-09$15.28$15.32$15.03$15.192,094,900—————
2024-02-08$15.04$15.41$15.04$15.262,035,600—————
2024-02-07$15.26$15.29$14.94$15.072,331,800—————
2024-02-06$15.04$15.32$14.97$15.252,851,600—————
2024-02-05$15.00$15.15$14.87$15.041,983,700—————
2024-02-02$15.11$15.31$14.90$15.211,737,800—————
2024-02-01$15.13$15.31$14.98$15.292,819,900—————
2024-01-31$15.54$15.58$15.05$15.082,589,700—————
2024-01-30$15.68$15.76$15.58$15.601,685,500—————
2024-01-29$15.59$15.78$15.43$15.763,588,800—————
2024-01-26$15.57$15.72$15.55$15.552,136,000—————
2024-01-25$15.69$15.75$15.44$15.533,226,100—————
2024-01-24$15.80$15.80$15.34$15.392,512,800—————
2024-01-23$16.43$16.49$15.56$15.565,188,600—————
2024-01-22$16.64$16.77$16.20$16.283,461,200—————
2024-01-19$16.10$16.50$15.83$16.484,201,800—————
2024-01-18$16.02$16.02$15.62$16.003,636,600—————
2024-01-17$15.65$16.02$15.60$15.894,101,400—————
2024-01-16$15.79$15.98$15.57$15.944,012,100—————
2024-01-12$16.20$16.34$15.81$15.992,578,800—————
2024-01-11$16.14$16.24$15.98$16.122,077,700—————
2024-01-10$16.11$16.36$16.04$16.262,577,600—————
2024-01-09$16.12$16.26$15.97$16.113,128,100—————
2024-01-08$16.05$16.41$16.00$16.373,406,800—————
2024-01-05$15.62$16.09$15.55$16.035,384,000—————
2024-01-04$15.50$15.77$15.39$15.743,808,400—————
2024-01-03$15.23$15.54$15.17$15.475,289,600—————
2024-01-02$15.47$15.50$15.27$15.475,456,400—————
2023-12-29$15.38$15.44$15.25$15.304,266,600—————
2023-12-28$15.55$15.65$15.30$15.373,517,100———$1.70—
2023-12-27$17.29$17.37$17.00$17.272,725,100—————
2023-12-26$16.97$17.25$16.83$17.203,131,800—————
2023-12-22$16.70$17.00$16.69$16.862,726,600—————
2023-12-21$16.54$16.67$16.33$16.653,105,100—————
2023-12-20$16.35$16.60$16.21$16.263,017,700—————
2023-12-19$16.43$16.58$16.30$16.423,314,000—————
2023-12-18$16.42$16.58$16.25$16.353,288,200—————
2023-12-15$16.74$16.74$16.12$16.368,372,700—————
2023-12-14$16.46$17.22$16.37$16.756,844,200—————
2023-12-13$15.37$15.90$15.15$15.834,144,600—————
2023-12-12$15.29$15.68$15.25$15.422,646,700—————
2023-12-11$15.14$15.40$15.10$15.302,622,900—————
2023-12-08$14.95$15.20$14.86$15.182,011,000—————
2023-12-07$14.75$15.02$14.66$14.982,245,600—————
2023-12-06$14.88$15.00$14.72$14.731,593,300—————
2023-12-05$15.05$15.08$14.66$14.782,213,300—————
2023-12-04$14.86$15.31$14.86$15.143,151,600—————
2023-12-01$14.79$15.10$14.67$14.942,744,200—————
2023-11-30$14.75$14.84$14.55$14.833,929,200—————
2023-11-29$14.93$15.01$14.62$14.652,212,200—————
2023-11-28$14.49$14.84$14.44$14.792,265,000—————
2023-11-27$14.45$14.55$14.31$14.492,369,400—————
2023-11-24$14.36$14.57$14.34$14.55675,000—————
2023-11-22$14.53$14.63$14.31$14.411,759,100—————
2023-11-21$14.41$14.48$14.19$14.371,985,800—————
2023-11-20$14.30$14.56$14.23$14.563,745,900—————
2023-11-17$14.26$14.35$14.15$14.292,412,800—————
2023-11-16$14.04$14.11$13.88$14.073,898,600—————
2023-11-15$13.90$14.24$13.81$14.123,036,800—————
2023-11-14$13.59$14.04$13.57$13.893,646,500—————
2023-11-13$13.06$13.28$12.96$13.162,780,400—————
2023-11-10$13.02$13.19$12.85$13.162,248,700—————
2023-11-09$13.22$13.24$12.91$13.022,095,500—————
2023-11-08$13.36$13.38$13.01$13.052,452,000—————
2023-11-07$13.46$13.53$13.26$13.373,241,700—————
2023-11-06$13.83$13.90$13.30$13.453,958,700—————
2023-11-03$13.06$13.91$13.01$13.777,029,600—————
2023-11-02$12.09$12.89$12.09$12.898,402,100—————
2023-11-01$11.55$11.61$11.23$11.474,756,800—————
2023-10-31$11.54$11.63$11.30$11.534,182,400—————
2023-10-30$11.27$11.56$11.22$11.502,820,800—————
2023-10-27$11.72$11.83$11.05$11.126,202,100—————
2023-10-26$11.84$11.93$11.65$11.733,956,300—————
2023-10-25$11.90$12.00$11.73$11.773,220,200—————
2023-10-24$11.83$11.99$11.76$11.993,003,900—————
2023-10-23$11.52$11.98$11.51$11.713,239,500—————
2023-10-20$11.81$11.86$11.66$11.662,068,300—————
2023-10-19$11.92$12.14$11.76$11.782,092,500—————
2023-10-18$12.07$12.16$11.95$12.021,377,300—————
2023-10-17$12.03$12.45$12.03$12.252,387,100—————
2023-10-16$11.90$12.13$11.85$12.082,547,500—————
2023-10-13$12.02$12.02$11.77$11.783,141,500—————
2023-10-12$12.09$12.09$11.90$12.022,254,300—————
2023-10-11$12.13$12.26$11.85$12.042,204,500—————
2023-10-10$11.97$12.21$11.97$12.101,403,900—————
2023-10-09$11.81$11.99$11.64$11.871,495,700—————
2023-10-06$11.94$12.19$11.73$11.952,782,000—————
2023-10-05$11.95$12.11$11.84$12.031,736,700—————
2023-10-04$11.71$12.02$11.49$12.002,710,200—————
2023-10-03$11.97$12.05$11.61$11.683,005,200—————
2023-10-02$12.30$12.39$12.07$12.172,534,700—————
2023-09-29$12.71$12.71$12.23$12.322,659,500—————
2023-09-28$12.07$12.62$12.06$12.523,344,700———$0.15—
2023-09-27$11.93$12.27$11.90$12.073,726,300—————
2023-09-26$11.86$11.99$11.71$11.842,222,800—————
2023-09-25$11.80$12.09$11.78$11.982,756,000—————
2023-09-22$12.12$12.20$11.92$11.922,348,200—————
2023-09-21$12.20$12.33$12.01$12.063,248,000—————
2023-09-20$12.64$12.70$12.36$12.382,756,700—————
2023-09-19$12.66$12.68$12.54$12.572,224,800—————
2023-09-18$12.94$12.99$12.59$12.653,000,300—————
2023-09-15$12.83$13.19$12.73$13.114,010,600—————
2023-09-14$12.94$13.04$12.61$12.922,373,500—————
2023-09-13$13.24$13.26$12.71$12.775,240,300—————
2023-09-12$13.03$13.28$12.97$13.272,118,100—————
2023-09-11$13.01$13.13$12.96$13.022,432,300—————
2023-09-08$12.52$12.92$12.50$12.902,058,700—————
2023-09-07$12.70$12.73$12.43$12.513,093,100—————
2023-09-06$12.72$12.88$12.70$12.801,387,800—————
2023-09-05$12.66$12.92$12.61$12.842,544,100—————
2023-09-01$13.00$13.06$12.77$12.801,950,400—————
2023-08-31$13.03$13.04$12.80$12.832,808,800—————
2023-08-30$13.15$13.19$12.85$12.952,174,300—————
2023-08-29$12.76$13.24$12.66$13.183,480,000—————
2023-08-28$12.50$12.87$12.42$12.782,348,800—————
2023-08-25$12.62$12.64$12.24$12.362,568,000—————
2023-08-24$12.70$12.86$12.65$12.652,740,000—————
2023-08-23$12.69$12.85$12.61$12.771,809,400—————
2023-08-22$12.68$12.74$12.52$12.641,934,100—————
2023-08-21$12.86$12.89$12.55$12.621,922,700—————
2023-08-18$12.51$12.94$12.44$12.862,917,700—————
2023-08-17$12.94$12.98$12.65$12.652,064,800—————
2023-08-16$12.79$13.01$12.78$12.861,979,900—————
2023-08-15$12.76$12.99$12.64$12.813,004,700—————
2023-08-14$12.91$13.05$12.86$12.913,645,900—————
2023-08-11$13.26$13.31$12.85$13.013,443,400—————
2023-08-10$13.65$13.74$13.33$13.374,723,000—————
2023-08-09$13.45$13.72$13.41$13.596,824,800—————
2023-08-08$12.98$13.47$12.85$13.463,552,900—————
2023-08-07$12.83$13.34$12.75$13.264,441,000—————
2023-08-04$12.90$13.23$12.52$12.865,435,800—————
2023-08-03$12.86$13.06$12.10$12.797,333,900—————
2023-08-02$13.22$13.36$12.99$13.342,758,400—————
2023-08-01$13.48$13.59$13.22$13.502,515,500—————
2023-07-31$13.19$13.66$13.17$13.632,611,500—————
2023-07-28$12.76$13.33$12.75$13.192,753,300—————
2023-07-27$12.88$12.91$12.53$12.582,325,100—————
2023-07-26$12.85$13.13$12.73$12.732,661,600—————
2023-07-25$12.98$13.03$12.79$12.932,802,400—————
2023-07-24$13.08$13.15$12.85$12.992,180,900—————
2023-07-21$13.19$13.27$13.04$13.061,924,100—————
2023-07-20$13.42$13.48$13.06$13.162,431,200—————
2023-07-19$13.44$13.51$13.34$13.472,091,100—————
2023-07-18$13.03$13.40$12.99$13.323,081,200—————
2023-07-17$13.30$13.49$13.06$13.064,713,400—————
2023-07-14$13.73$13.73$13.16$13.352,887,200—————
2023-07-13$13.65$13.85$13.48$13.792,763,900—————
2023-07-12$14.01$14.09$13.59$13.602,917,100—————
2023-07-11$13.67$13.88$13.59$13.713,024,100—————
2023-07-10$13.32$13.65$13.26$13.593,320,800—————
2023-07-07$13.16$13.45$13.15$13.312,921,400—————
2023-07-06$12.94$13.14$12.77$13.122,340,900—————
2023-07-05$13.14$13.38$12.98$13.162,524,900—————
2023-07-03$12.86$13.40$12.86$13.291,544,000—————
2023-06-30$12.91$13.03$12.72$12.823,736,600—————
2023-06-29$12.20$12.77$12.19$12.775,132,600———$0.15—
2023-06-28$12.46$12.50$12.24$12.313,091,100—————
2023-06-27$12.26$12.46$12.03$12.452,421,700—————
2023-06-26$12.20$12.44$12.20$12.282,526,400—————
2023-06-23$12.28$12.32$12.13$12.314,739,600—————
2023-06-22$12.53$12.57$12.35$12.523,246,400—————
2023-06-21$12.53$12.66$12.36$12.572,602,700—————
2023-06-20$13.04$13.05$12.55$12.553,148,200—————
2023-06-16$13.19$13.25$12.91$13.066,421,300—————
2023-06-15$13.33$13.34$12.97$13.142,927,800—————
2023-06-14$13.49$13.71$13.28$13.414,253,200—————
2023-06-13$13.79$13.85$13.41$13.483,971,500—————
2023-06-12$13.83$13.85$13.50$13.733,046,900—————
2023-06-09$14.10$14.19$13.86$13.912,812,500—————
2023-06-08$14.25$14.40$14.00$14.241,410,300—————
2023-06-07$14.32$14.60$14.11$14.373,358,900—————
2023-06-06$13.66$14.25$13.66$14.143,255,900—————
2023-06-05$13.95$14.40$13.65$13.796,198,400—————
2023-06-02$13.26$13.76$13.26$13.744,261,200—————
2023-06-01$12.98$13.14$12.88$12.992,086,100—————
2023-05-31$12.96$13.04$12.73$12.945,361,400—————
2023-05-30$13.21$13.27$13.02$13.081,570,100—————
2023-05-26$13.02$13.16$12.95$13.111,761,200—————
2023-05-25$13.00$13.15$12.79$13.012,503,600—————
2023-05-24$13.09$13.16$12.92$12.981,797,300—————
2023-05-23$13.23$13.35$13.04$13.233,078,500—————
2023-05-22$13.61$13.64$13.06$13.174,788,800—————
2023-05-19$13.82$13.84$13.34$13.553,168,500—————
2023-05-18$13.57$13.88$13.47$13.683,911,200—————
2023-05-17$13.56$13.77$13.39$13.652,768,400—————
2023-05-16$13.43$13.69$13.35$13.474,307,100—————
2023-05-15$13.54$13.63$13.40$13.473,385,400—————
2023-05-12$13.41$13.56$13.29$13.443,984,900—————
2023-05-11$13.18$13.42$13.13$13.365,066,200—————
2023-05-10$13.30$13.45$12.96$13.345,274,200—————
2023-05-09$12.66$13.15$12.65$13.064,269,000—————
2023-05-08$13.00$13.06$12.74$12.843,420,600—————
2023-05-05$12.91$13.04$12.68$12.945,753,100—————
2023-05-04$12.32$12.68$12.18$12.6014,224,500—————
2023-05-03$12.38$12.80$12.27$12.403,348,500—————
2023-05-02$12.33$12.57$11.96$12.284,459,200—————
2023-05-01$12.57$13.00$12.16$12.305,886,600—————
2023-04-28$11.61$12.16$11.59$12.053,617,700—————
2023-04-27$11.63$11.66$11.38$11.622,518,500—————
2023-04-26$11.61$11.82$11.44$11.502,312,000—————
2023-04-25$11.80$11.88$11.54$11.632,683,200—————
2023-04-24$11.90$12.08$11.86$11.991,984,000—————
2023-04-21$11.94$12.01$11.76$11.982,493,900—————
2023-04-20$11.95$12.08$11.77$11.811,711,600—————
2023-04-19$12.12$12.24$12.02$12.172,430,700—————
2023-04-18$12.05$12.31$11.98$12.243,537,200—————
2023-04-17$11.84$12.10$11.84$12.003,032,200—————
2023-04-14$11.90$12.06$11.71$11.842,669,900—————
2023-04-13$11.87$12.00$11.70$11.852,551,600—————
2023-04-12$12.36$12.36$11.71$11.742,522,500—————
2023-04-11$12.13$12.27$12.00$12.142,323,500—————
2023-04-10$11.89$12.14$11.81$12.093,170,100—————
2023-04-06$12.05$12.07$11.78$11.952,354,900—————
2023-04-05$12.01$12.11$11.84$11.942,669,300—————
2023-04-04$12.37$12.44$11.96$12.172,995,900—————
2023-04-03$12.28$12.39$12.09$12.243,359,100—————
2023-03-31$11.93$12.36$11.88$12.364,094,100—————
2023-03-30$11.82$11.90$11.65$11.742,500,600———$0.15—
2023-03-29$11.65$11.85$11.59$11.812,751,100—————
2023-03-28$11.24$11.53$11.22$11.492,898,600—————
2023-03-27$11.54$11.57$11.30$11.343,768,000—————
2023-03-24$10.86$11.26$10.70$11.263,936,900—————
2023-03-23$11.50$11.51$10.97$11.023,422,200—————
2023-03-22$11.81$11.90$11.38$11.393,639,600—————
2023-03-21$12.06$12.34$11.95$12.033,335,500—————
2023-03-20$11.66$12.03$11.66$11.794,419,900—————
2023-03-17$12.14$12.22$11.37$11.546,540,800—————
2023-03-16$12.00$12.38$11.81$12.244,914,200—————
2023-03-15$12.09$12.35$11.98$12.243,519,600—————
2023-03-14$12.70$12.78$12.34$12.533,830,700—————
2023-03-13$12.25$12.46$11.91$12.233,809,700—————
2023-03-10$13.00$13.05$12.38$12.466,197,200—————
2023-03-09$13.98$14.06$13.05$13.072,518,600—————
2023-03-08$13.88$14.02$13.77$14.021,691,000—————
2023-03-07$14.14$14.24$13.84$13.881,882,200—————
2023-03-06$14.06$14.31$14.05$14.142,917,600—————
2023-03-03$14.11$14.19$13.97$14.071,938,100—————
2023-03-02$13.96$14.08$13.80$13.982,759,100—————
2023-03-01$13.89$14.01$13.71$13.992,548,000—————
2023-02-28$14.09$14.13$13.72$13.753,912,300—————
2023-02-27$14.10$14.22$13.90$14.032,589,400—————
2023-02-24$13.70$13.94$13.52$13.922,979,000—————
2023-02-23$13.86$14.11$13.50$13.953,679,700—————
2023-02-22$13.51$13.88$13.44$13.724,141,700—————
2023-02-21$13.51$13.61$13.21$13.502,998,000—————
2023-02-17$13.83$13.87$13.52$13.752,208,400—————
2023-02-16$14.20$14.23$13.81$13.864,747,000—————
2023-02-15$14.42$14.65$14.38$14.612,135,400—————
2023-02-14$14.19$14.69$14.11$14.562,473,500—————
2023-02-13$14.24$14.59$14.19$14.293,309,600—————
2023-02-10$14.32$14.36$13.91$14.273,036,600—————
2023-02-09$14.39$14.59$14.36$14.403,053,000—————
2023-02-08$14.45$14.60$14.23$14.262,042,000—————
2023-02-07$14.42$14.61$14.26$14.513,419,300—————
2023-02-06$14.62$14.76$14.31$14.413,014,700—————
2023-02-03$14.78$15.06$14.72$14.783,593,800—————
2023-02-02$15.22$15.38$14.95$15.034,976,200—————
2023-02-01$14.65$15.10$14.48$15.013,009,100—————
2023-01-31$14.24$14.73$14.13$14.713,840,800—————
2023-01-30$14.28$14.39$14.13$14.201,879,500—————
2023-01-27$14.17$14.52$14.15$14.434,350,200—————
2023-01-26$13.85$14.21$13.73$14.196,435,600—————
2023-01-25$13.38$13.70$13.25$13.693,175,200—————
2023-01-24$13.15$13.52$13.14$13.482,145,100—————
2023-01-23$12.99$13.38$12.88$13.363,379,700—————
2023-01-20$12.52$12.94$12.37$12.913,636,200—————
2023-01-19$12.23$12.42$12.22$12.413,908,500—————
2023-01-18$12.65$12.72$12.36$12.432,148,300—————
2023-01-17$12.60$12.71$12.53$12.682,283,300—————
2023-01-13$12.56$12.64$12.48$12.571,578,300—————
2023-01-12$12.60$12.82$12.48$12.762,257,300—————
2023-01-11$12.13$12.53$12.13$12.513,915,400—————
2023-01-10$11.79$12.05$11.73$12.052,515,100—————
2023-01-09$11.95$12.02$11.82$11.902,827,600—————
2023-01-06$11.38$11.98$11.38$11.943,375,500—————
2023-01-05$11.61$11.65$11.32$11.353,639,400—————
2023-01-04$11.68$11.93$11.64$11.743,717,000—————
2023-01-03$11.87$11.93$11.42$11.513,669,200—————
2022-12-30$11.51$11.79$11.40$11.792,465,400—————
2022-12-29$11.31$11.77$11.30$11.662,244,800———$0.25—
2022-12-28$11.80$11.86$11.47$11.493,517,500—————
2022-12-27$11.64$11.82$11.47$11.774,339,700—————
2022-12-23$11.22$11.70$11.12$11.652,983,600—————
2022-12-22$10.94$11.31$10.92$11.227,337,900—————
2022-12-21$11.78$11.78$11.00$11.098,099,800—————
2022-12-20$11.87$12.07$11.84$11.902,383,600—————
2022-12-19$12.07$12.19$11.81$11.922,609,400—————
2022-12-16$12.02$12.11$11.60$12.035,078,000—————
2022-12-15$12.37$12.52$12.22$12.252,281,900—————
2022-12-14$12.67$12.84$12.47$12.613,572,800—————
2022-12-13$13.32$13.48$12.67$12.753,285,000—————
2022-12-12$12.35$12.90$12.28$12.823,354,700—————
2022-12-09$12.01$12.50$11.92$12.324,115,300—————
2022-12-08$12.06$12.50$12.02$12.113,525,400—————
2022-12-07$11.86$12.11$11.85$11.863,250,000—————
2022-12-06$11.97$12.01$11.76$11.952,432,500—————
2022-12-05$12.45$12.45$11.98$12.031,960,000—————
2022-12-02$12.70$12.75$12.52$12.631,385,600—————
2022-12-01$12.90$13.06$12.75$12.843,033,000—————
2022-11-30$12.28$12.83$12.21$12.833,586,600—————
2022-11-29$12.06$12.38$11.91$12.372,075,200—————
2022-11-28$12.15$12.33$12.03$12.031,779,500—————
2022-11-25$12.17$12.42$12.14$12.41666,400—————
2022-11-23$12.33$12.42$12.19$12.201,167,000—————
2022-11-22$12.24$12.44$12.16$12.421,701,800—————
2022-11-21$12.14$12.22$12.00$12.161,843,100—————
2022-11-18$12.24$12.34$12.06$12.211,939,400—————
2022-11-17$11.95$12.13$11.84$12.041,856,500—————
2022-11-16$12.36$12.43$12.16$12.222,257,100—————
2022-11-15$12.59$12.82$12.43$12.583,222,800—————
2022-11-14$12.62$12.72$12.32$12.332,197,800—————
2022-11-11$12.50$12.86$12.44$12.763,180,800—————
2022-11-10$12.14$12.73$12.13$12.344,998,600—————
2022-11-09$11.66$11.74$11.49$11.532,978,100—————
2022-11-08$11.94$12.02$11.58$11.824,386,800—————
2022-11-07$12.01$12.14$11.65$11.932,680,500—————
2022-11-04$12.10$12.21$11.62$11.902,716,500—————
2022-11-03$12.46$12.47$11.27$11.994,850,100—————
2022-11-02$12.92$12.97$12.27$12.544,778,800—————
2022-11-01$13.36$13.43$12.98$13.173,174,700—————
2022-10-31$12.90$13.20$12.81$13.083,949,200—————
2022-10-28$12.93$13.07$12.68$13.032,733,500—————
2022-10-27$13.16$13.31$12.88$12.921,658,000—————
2022-10-26$12.87$13.17$12.74$12.952,835,700—————
2022-10-25$12.56$12.98$12.48$12.881,990,000—————
2022-10-24$12.69$12.69$12.42$12.532,131,600—————
2022-10-21$12.29$12.61$12.21$12.602,363,800—————
2022-10-20$12.46$12.70$12.20$12.253,118,800—————
2022-10-19$12.44$12.74$12.30$12.393,107,700—————
2022-10-18$12.71$12.94$12.35$12.553,510,900—————
2022-10-17$12.11$12.43$12.10$12.383,231,200—————
2022-10-14$12.11$12.33$11.70$11.805,142,500—————
2022-10-13$11.46$12.07$11.13$11.844,436,400—————
2022-10-12$11.43$11.81$11.19$11.673,353,900—————
2022-10-11$11.61$11.74$11.32$11.465,025,700—————
2022-10-10$11.72$11.96$11.52$11.584,905,900—————
2022-10-07$11.79$11.92$11.52$11.632,592,500—————
2022-10-06$11.94$12.26$11.82$11.942,209,800—————
2022-10-05$11.84$12.17$11.65$12.112,569,700—————
2022-10-04$11.82$12.31$11.78$12.184,545,000—————
2022-10-03$11.49$11.71$11.02$11.512,910,400—————
2022-09-30$11.21$11.41$11.05$11.263,696,300—————
2022-09-29$11.51$11.53$10.98$11.254,102,100———$0.01—
2022-09-28$11.32$11.91$11.20$11.804,487,600—————
2022-09-27$11.43$11.72$11.04$11.2511,440,400—————
2022-09-26$11.80$12.02$11.20$11.215,662,900—————
2022-09-23$12.02$12.12$11.60$11.904,542,400—————
2022-09-22$12.99$13.01$12.16$12.303,751,700—————
2022-09-21$13.80$13.88$12.99$13.003,111,300—————
2022-09-20$13.77$13.85$13.58$13.733,928,600—————
2022-09-19$13.63$14.26$13.60$13.953,033,000—————
2022-09-16$13.99$14.09$13.63$13.896,599,700—————
2022-09-15$14.40$14.67$14.06$14.173,711,500—————
2022-09-14$14.08$14.39$13.89$14.365,181,700—————
2022-09-13$14.35$14.57$14.08$14.143,012,500—————
2022-09-12$14.76$15.02$14.67$14.892,269,300—————
2022-09-09$14.47$14.75$14.40$14.623,187,700—————
2022-09-08$14.11$14.40$14.02$14.262,971,100—————
2022-09-07$13.70$14.35$13.66$14.321,783,000—————
2022-09-06$14.08$14.08$13.47$13.692,619,300—————
2022-09-02$14.09$14.39$13.90$13.943,345,800—————
2022-09-01$13.77$13.90$13.40$13.895,701,000—————
2022-08-31$14.17$14.32$13.97$14.003,231,800—————
2022-08-30$14.15$14.27$14.02$14.093,014,700—————
2022-08-29$14.23$14.23$13.89$14.101,892,200—————
2022-08-26$14.79$14.83$14.16$14.222,847,200—————
2022-08-25$14.69$15.02$14.65$14.841,578,900—————
2022-08-24$14.57$14.74$14.48$14.621,304,500—————
2022-08-23$14.58$14.80$14.44$14.601,610,000—————
2022-08-22$14.61$14.69$14.41$14.461,802,800—————
2022-08-19$15.39$15.48$14.77$14.912,576,600—————
2022-08-18$15.54$15.82$15.49$15.593,289,000—————
2022-08-17$15.68$15.80$15.49$15.511,660,100—————
2022-08-16$15.74$16.02$15.71$15.962,565,000—————
2022-08-15$15.96$16.09$15.79$15.901,901,700—————
2022-08-12$16.11$16.15$15.85$16.051,828,600—————
2022-08-11$15.74$15.97$15.70$15.962,365,000—————
2022-08-10$15.64$15.83$15.45$15.512,258,700—————
2022-08-09$15.15$15.29$14.91$15.272,894,400—————
2022-08-08$15.09$15.33$14.89$15.122,567,500—————
2022-08-05$14.96$15.38$14.86$15.053,656,200—————
2022-08-04$15.69$15.80$14.77$15.053,806,000—————
2022-08-03$15.38$15.88$15.36$15.542,988,300—————
2022-08-02$15.50$15.69$15.19$15.202,920,800—————
2022-08-01$15.46$15.74$15.18$15.671,838,400—————
2022-07-29$15.41$15.74$15.30$15.593,076,200—————
2022-07-28$15.04$15.46$14.84$15.453,059,400—————
2022-07-27$14.80$15.10$14.71$15.032,957,300—————
2022-07-26$14.70$14.83$14.47$14.522,077,200—————
2022-07-25$14.82$15.02$14.52$14.853,282,700—————
2022-07-22$15.03$15.09$14.52$14.652,118,000—————
2022-07-21$14.82$14.94$14.52$14.911,820,300—————
2022-07-20$14.83$15.21$14.68$15.102,568,000—————
2022-07-19$14.63$14.99$14.62$14.943,239,300—————
2022-07-18$14.10$14.73$14.10$14.285,757,000—————
2022-07-15$13.92$14.02$13.56$13.862,665,200—————
2022-07-14$13.50$13.74$13.40$13.672,334,100—————
2022-07-13$13.49$13.92$13.38$13.813,233,000—————
2022-07-12$13.58$14.13$13.57$13.953,107,600—————
2022-07-11$13.56$13.78$13.21$13.642,443,100—————
2022-07-08$13.90$13.94$13.42$13.772,642,000—————
2022-07-07$13.28$14.07$13.15$13.868,458,100—————
2022-07-06$13.65$13.88$12.98$13.092,742,200—————
2022-07-05$13.15$13.70$12.90$13.613,907,400—————
2022-07-01$13.53$13.94$13.27$13.563,977,500—————
2022-06-30$13.25$13.93$12.97$13.574,951,600—————
2022-06-29$13.85$13.96$13.31$13.733,849,000———$0.01—
2022-06-28$14.49$15.04$14.03$14.062,693,800—————
2022-06-27$14.20$14.48$14.02$14.263,647,100—————
2022-06-24$13.66$14.56$13.49$14.206,025,300—————
2022-06-23$13.62$13.67$13.09$13.497,325,300—————
2022-06-22$14.01$14.19$13.69$13.713,482,600—————
2022-06-21$14.56$14.95$14.18$14.244,380,200—————
2022-06-17$14.31$14.34$13.75$14.299,929,800—————
2022-06-16$15.09$15.11$14.09$14.186,019,700—————
2022-06-15$15.71$15.99$15.39$15.624,548,700—————
2022-06-14$15.31$15.63$15.01$15.343,669,800—————
2022-06-13$16.20$16.23$15.21$15.254,157,800—————
2022-06-10$17.85$18.09$16.83$16.843,613,500—————
2022-06-09$19.23$19.23$18.27$18.302,440,800—————
2022-06-08$19.29$19.43$19.02$19.251,713,000—————
2022-06-07$18.72$19.47$18.60$19.452,234,100—————
2022-06-06$18.63$19.07$18.46$18.963,209,900—————
2022-06-03$18.56$18.79$18.38$18.452,291,400—————
2022-06-02$18.40$18.83$18.29$18.773,900,100—————
2022-06-01$18.56$18.86$17.91$18.606,319,400—————
2022-05-31$18.18$18.28$17.83$18.062,905,000—————
2022-05-27$17.88$18.40$17.80$18.363,866,600—————
2022-05-26$16.88$17.79$16.85$17.673,977,000—————
2022-05-25$15.92$16.92$15.81$16.853,910,400—————
2022-05-24$16.35$16.45$15.57$16.105,207,500—————
2022-05-23$16.67$16.79$16.37$16.564,124,000—————
2022-05-20$17.72$17.99$16.18$16.578,027,500—————
2022-05-19$17.78$18.33$17.68$17.705,348,600—————
2022-05-18$18.66$18.93$17.93$18.097,111,500—————
2022-05-17$18.63$19.02$18.62$18.737,351,900—————
2022-05-16$18.45$18.54$18.23$18.304,583,900—————
2022-05-13$17.88$18.51$17.77$18.413,665,000—————
2022-05-12$17.66$17.93$17.18$17.634,948,000—————
2022-05-11$18.48$18.83$17.80$17.833,930,700—————
2022-05-10$18.30$18.68$17.94$18.394,508,100—————
2022-05-09$19.00$19.09$17.84$17.974,258,100—————
2022-05-06$18.64$19.61$18.39$19.294,114,100—————
2022-05-05$19.56$19.95$18.64$18.844,344,600—————
2022-05-04$19.40$19.72$18.83$19.593,971,400—————
2022-05-03$19.94$20.22$19.08$19.494,803,800—————
2022-05-02$19.90$20.39$19.17$19.573,033,700—————
2022-04-29$20.29$20.43$19.68$19.713,379,300—————
2022-04-28$20.16$20.50$19.49$20.431,887,800—————
2022-04-27$19.49$20.27$19.34$19.973,033,500—————
2022-04-26$20.06$20.23$19.53$19.592,698,900—————
2022-04-25$19.35$20.08$19.19$20.032,625,400—————
2022-04-22$19.73$20.10$19.42$19.432,446,000—————
2022-04-21$20.37$20.58$19.73$19.772,796,900—————
2022-04-20$20.00$20.42$19.81$19.813,109,500—————
2022-04-19$19.12$19.86$19.08$19.792,673,100—————
2022-04-18$19.12$19.47$18.95$19.052,075,900—————
2022-04-14$19.23$19.72$19.15$19.163,512,600—————
2022-04-13$17.80$19.20$17.80$19.194,590,800—————
2022-04-12$17.27$17.76$17.26$17.522,813,700—————
2022-04-11$16.99$17.47$16.83$17.272,463,700—————
2022-04-08$17.45$17.60$17.01$17.092,406,400—————
2022-04-07$17.81$17.91$17.08$17.444,365,300—————
2022-04-06$18.55$18.60$17.82$17.882,959,900—————
2022-04-05$19.67$19.78$18.76$18.792,315,100—————
2022-04-04$19.42$19.55$19.04$19.512,354,200—————
2022-04-01$19.78$19.83$19.31$19.522,305,500—————
2022-03-31$19.99$20.23$19.52$19.531,996,200—————
2022-03-30$19.72$20.16$19.51$19.943,255,700———$0.01—
2022-03-29$19.54$20.23$19.53$20.222,948,800—————
2022-03-28$19.12$19.24$18.88$19.221,832,800—————
2022-03-25$18.88$19.18$18.79$19.122,079,300—————
2022-03-24$18.48$18.74$18.32$18.731,628,400—————
2022-03-23$18.81$18.89$18.43$18.451,767,600—————
2022-03-22$18.69$19.26$18.69$18.932,304,100—————
2022-03-21$19.00$19.03$18.38$18.551,953,700—————
2022-03-18$18.83$19.09$18.66$19.034,037,800—————
2022-03-17$18.77$19.03$18.49$18.912,855,900—————
2022-03-16$18.86$19.17$18.50$19.123,730,500—————
2022-03-15$18.34$18.86$18.10$18.563,632,600—————
2022-03-14$18.66$18.90$18.12$18.213,245,900—————
2022-03-11$18.92$19.22$18.42$18.473,492,600—————
2022-03-10$18.23$18.86$18.19$18.713,255,900—————
2022-03-09$18.47$19.16$18.38$18.604,179,700—————
2022-03-08$16.99$18.40$16.69$17.854,220,300—————
2022-03-07$17.93$18.17$16.87$16.874,530,900—————
2022-03-04$18.06$18.17$17.62$18.043,395,800—————
2022-03-03$19.01$19.13$18.23$18.392,660,900—————
2022-03-02$18.12$18.94$18.10$18.822,563,400—————
2022-03-01$18.76$18.83$17.81$17.984,123,100—————
2022-02-28$18.72$19.31$18.56$18.844,782,700—————
2022-02-25$18.75$18.97$18.22$18.953,572,900—————
2022-02-24$17.11$18.61$17.02$18.524,378,000—————
2022-02-23$18.95$19.08$17.95$17.953,691,600—————
2022-02-22$19.00$19.47$18.44$18.743,862,100—————
2022-02-18$19.42$19.98$19.17$19.373,303,400—————
2022-02-17$20.15$20.25$19.72$19.923,539,100—————
2022-02-16$19.81$20.27$19.66$20.202,245,200—————
2022-02-15$19.00$19.82$18.92$19.772,813,800—————
2022-02-14$18.94$19.12$18.51$18.633,535,400—————
2022-02-11$19.52$19.84$18.74$18.904,549,300—————
2022-02-10$19.28$20.01$19.12$19.412,858,300—————
2022-02-09$19.28$19.77$19.25$19.552,198,300—————
2022-02-08$18.97$19.38$18.91$19.082,753,700—————
2022-02-07$18.23$18.92$18.21$18.802,767,900—————
2022-02-04$17.58$18.32$17.52$18.162,229,300—————
2022-02-03$17.96$18.25$17.75$17.762,020,400—————
2022-02-02$18.60$18.68$18.09$18.151,945,000—————
2022-02-01$18.32$18.70$18.13$18.533,791,100—————
2022-01-31$17.31$18.22$17.19$18.202,808,000—————
2022-01-28$16.95$17.52$16.54$17.524,268,400—————
2022-01-27$18.21$18.34$16.92$17.043,123,900—————
2022-01-26$18.32$18.85$17.76$17.924,005,400—————
2022-01-25$17.86$18.26$17.35$18.034,739,200—————
2022-01-24$17.60$18.20$17.05$18.153,936,700—————
2022-01-21$18.28$18.46$17.98$18.112,197,300—————
2022-01-20$18.70$19.23$18.41$18.442,528,000—————
2022-01-19$18.98$19.17$18.68$18.693,745,500—————
2022-01-18$19.40$19.41$18.91$18.933,546,000—————
2022-01-14$19.25$19.47$18.92$19.444,533,300—————
2022-01-13$19.33$19.69$19.32$19.362,989,000—————
2022-01-12$19.81$19.90$19.24$19.352,738,000—————
2022-01-11$18.91$19.89$18.83$19.722,618,300—————
2022-01-10$19.55$19.76$18.80$18.913,575,300—————
2022-01-07$19.23$20.12$19.12$19.813,451,800—————
2022-01-06$19.10$19.27$18.71$19.012,520,700—————
2022-01-05$19.67$19.87$18.70$18.844,800,100—————
2022-01-04$19.53$19.86$19.39$19.543,019,700—————
2022-01-03$19.09$19.80$19.09$19.242,614,800—————
2021-12-31$18.88$19.12$18.80$18.881,572,300—————
2021-12-30$19.10$19.36$18.98$18.981,661,000—————
2021-12-29$19.03$19.16$18.75$19.051,599,900—————
2021-12-28$19.21$19.60$19.06$19.152,103,000—————
2021-12-27$19.01$19.39$18.81$19.371,751,400—————
2021-12-23$19.36$19.56$19.23$19.291,564,000—————
2021-12-22$18.83$19.36$18.61$19.152,671,400—————
2021-12-21$17.62$18.91$17.45$18.842,974,500—————
2021-12-20$16.86$17.38$16.49$17.363,748,300—————
2021-12-17$16.91$17.45$16.58$17.396,126,000—————
2021-12-16$17.27$17.50$16.90$16.934,518,000—————
2021-12-15$17.01$17.32$16.52$17.115,817,800—————
2021-12-14$17.57$18.11$17.53$17.654,168,500—————
2021-12-13$18.08$18.17$17.50$17.734,495,800—————
2021-12-10$18.96$19.17$18.25$18.363,178,600—————
2021-12-09$18.62$18.98$18.47$18.754,252,700—————
2021-12-08$18.31$19.24$18.13$18.936,033,700—————
2021-12-07$18.08$18.49$18.03$18.124,743,100—————
2021-12-06$17.18$18.47$17.06$17.874,692,100—————
2021-12-03$16.81$16.93$16.36$16.716,893,900—————
2021-12-02$16.16$16.89$15.77$16.755,009,000—————
2021-12-01$17.13$17.36$15.98$15.987,254,500—————
2021-11-30$17.44$17.57$16.62$16.647,895,800—————
2021-11-29$18.50$18.53$17.66$17.973,333,200—————
2021-11-26$17.99$18.01$16.74$18.005,885,200—————
2021-11-24$18.72$19.32$18.46$19.303,024,800—————
2021-11-23$18.83$19.11$18.72$18.822,669,100—————
2021-11-22$19.06$19.17$18.65$18.721,742,700—————
2021-11-19$18.85$18.91$18.33$18.903,007,700—————
2021-11-18$19.25$19.39$19.00$19.182,123,700—————
2021-11-17$19.25$19.39$18.93$19.191,624,500—————
2021-11-16$19.75$19.75$19.14$19.383,157,000—————
2021-11-15$19.65$19.83$19.47$19.812,722,700—————
2021-11-12$19.80$19.94$19.48$19.492,608,100—————
2021-11-11$20.63$20.63$19.81$19.813,372,100—————
2021-11-10$20.73$20.90$20.39$20.623,260,500—————
2021-11-09$20.76$21.05$20.52$20.964,987,100—————
2021-11-08$21.42$21.62$20.74$20.794,087,700—————
2021-11-05$20.20$21.41$20.17$21.126,783,000—————
2021-11-04$19.49$20.20$19.42$19.615,370,000—————
2021-11-03$19.48$20.23$19.40$20.046,252,500—————
2021-11-02$19.31$19.83$19.23$19.486,355,200—————
2021-11-01$18.58$19.57$18.43$19.326,769,400—————
2021-10-29$18.49$18.80$18.41$18.536,169,400—————
2021-10-28$18.33$18.57$18.00$18.495,049,300—————
2021-10-27$18.62$18.69$18.17$18.274,448,300—————
2021-10-26$18.84$19.01$18.57$18.581,926,700—————
2021-10-25$18.57$18.76$18.27$18.752,070,100—————
2021-10-22$18.71$19.04$18.58$18.602,232,300—————
2021-10-21$18.91$19.02$18.62$18.782,028,400—————
2021-10-20$18.94$19.17$18.76$18.972,809,700—————
2021-10-19$19.49$19.49$18.86$18.992,437,100—————
2021-10-18$18.71$19.35$18.71$19.342,215,400—————
2021-10-15$19.18$19.56$18.95$19.122,270,900—————
2021-10-14$18.87$19.00$18.47$18.995,924,600—————
2021-10-13$19.23$19.25$18.31$18.603,521,800—————
2021-10-12$19.09$19.26$18.90$19.221,988,700—————
2021-10-11$19.26$19.50$19.02$19.201,140,000—————
2021-10-08$19.31$19.49$19.14$19.331,775,000—————
2021-10-07$19.30$19.53$19.13$19.322,611,600—————
2021-10-06$19.00$19.16$18.43$19.132,887,900—————
2021-10-05$19.45$19.58$19.14$19.331,526,600—————
2021-10-04$20.00$20.11$19.36$19.432,419,400—————
2021-10-01$19.39$20.01$19.35$19.924,664,100—————
2021-09-30$19.65$19.80$19.10$19.142,687,100—————
2021-09-29$20.27$20.40$19.53$19.584,223,300—————
2021-09-28$20.26$20.74$20.04$20.181,994,600—————
2021-09-27$20.44$20.97$20.30$20.322,157,500—————
2021-09-24$20.15$20.49$20.06$20.171,754,900—————
2021-09-23$20.10$20.44$20.03$20.172,192,900—————
2021-09-22$19.51$20.16$19.39$19.854,020,700—————
2021-09-21$19.22$19.57$19.10$19.281,560,600—————
2021-09-20$18.69$19.10$18.39$18.971,951,300—————
2021-09-17$19.29$19.69$19.10$19.225,083,400—————
2021-09-16$19.40$19.69$19.27$19.432,922,400—————
2021-09-15$19.09$19.38$18.83$19.383,163,600—————
2021-09-14$19.39$19.62$19.01$19.072,249,500—————
2021-09-13$18.69$19.40$18.48$19.273,011,200—————
2021-09-10$18.91$19.16$18.37$18.372,482,300—————
2021-09-09$18.31$18.90$18.18$18.813,066,000—————
2021-09-08$18.62$18.91$18.25$18.441,782,700—————
2021-09-07$18.63$18.98$18.37$18.781,917,900—————
2021-09-03$19.21$19.26$18.49$18.682,239,300—————
2021-09-02$19.06$19.39$18.83$19.161,691,300—————
2021-09-01$19.27$19.40$18.81$19.071,890,700—————
2021-08-31$18.95$19.44$18.95$19.142,591,600—————
2021-08-30$19.50$19.51$18.97$19.082,494,300—————
2021-08-27$18.68$19.68$18.68$19.412,540,700—————
2021-08-26$18.84$19.20$18.52$18.682,681,900—————
2021-08-25$18.73$19.20$18.42$18.852,722,000—————
2021-08-24$18.43$18.73$18.26$18.692,502,300—————
2021-08-23$17.91$18.15$17.61$18.052,074,200—————
2021-08-20$17.26$17.87$17.02$17.603,084,900—————
2021-08-19$17.34$17.44$16.84$17.413,951,200—————
2021-08-18$17.37$17.83$17.08$17.593,062,200—————
2021-08-17$17.73$17.86$17.07$17.453,062,900—————
2021-08-16$18.25$18.47$17.88$17.972,362,600—————
2021-08-13$18.72$18.83$18.44$18.491,454,900—————
2021-08-12$19.10$19.16$18.58$18.781,575,100—————
2021-08-11$18.72$19.15$18.50$19.072,959,100—————
2021-08-10$18.09$18.82$18.04$18.642,373,500—————
2021-08-09$18.50$18.69$18.02$18.182,629,800—————
2021-08-06$18.52$19.04$18.26$18.772,721,900—————
2021-08-05$17.56$18.67$17.46$18.634,002,000—————
2021-08-04$17.63$17.88$17.23$17.433,795,400—————
2021-08-03$18.09$18.10$17.25$17.874,294,600—————
2021-08-02$18.60$19.20$18.02$18.043,660,200—————
2021-07-30$18.84$19.10$18.42$18.503,194,900—————
2021-07-29$19.02$19.30$18.81$18.882,426,700—————
2021-07-28$18.90$19.15$18.42$18.813,168,400—————
2021-07-27$18.95$19.24$18.72$18.782,412,400—————
2021-07-26$18.71$19.14$18.59$19.102,279,600—————
2021-07-23$18.82$19.02$18.32$18.663,338,400—————
2021-07-22$18.97$19.12$18.38$18.574,732,600—————
2021-07-21$18.78$19.40$18.63$19.107,594,500—————
2021-07-20$17.50$18.68$17.19$18.543,955,700—————
2021-07-19$17.85$17.89$16.84$17.515,896,700—————
2021-07-16$19.04$19.08$18.35$18.392,177,500—————
2021-07-15$18.66$19.09$18.65$18.831,585,100—————
2021-07-14$19.11$19.52$18.86$19.001,830,000—————
2021-07-13$19.56$19.60$18.83$18.873,436,900—————
2021-07-12$19.52$19.83$19.23$19.752,262,600—————
2021-07-09$19.04$19.70$19.04$19.652,646,800—————
2021-07-08$18.62$19.57$18.15$19.004,725,800—————
2021-07-07$19.11$19.37$18.65$19.073,916,700—————
2021-07-06$20.23$20.31$19.12$19.274,274,000—————
2021-07-02$20.81$20.87$20.25$20.331,561,600—————
2021-07-01$20.67$21.33$20.67$20.782,726,800—————
2021-06-30$20.20$20.89$20.15$20.613,630,800—————
2021-06-29$20.53$20.83$20.27$20.281,523,800—————
2021-06-28$21.40$21.50$20.09$20.503,038,200—————
2021-06-25$21.76$21.76$21.46$21.542,319,200—————
2021-06-24$21.51$21.70$21.03$21.591,518,700—————
2021-06-23$21.46$21.77$21.33$21.391,610,200—————
2021-06-22$21.36$21.54$21.00$21.351,641,900—————
2021-06-21$20.82$21.45$20.68$21.451,448,000—————
2021-06-18$21.05$21.07$20.50$20.643,273,900—————
2021-06-17$21.94$22.23$21.15$21.352,517,300—————
2021-06-16$21.57$22.07$21.39$21.862,505,500—————
2021-06-15$21.44$21.77$21.27$21.591,846,200—————
2021-06-14$21.70$21.95$21.24$21.542,100,700—————
2021-06-11$21.20$21.55$21.10$21.541,579,600—————
2021-06-10$21.46$21.64$21.00$21.232,449,700—————
2021-06-09$22.24$22.25$21.36$21.361,810,900—————
2021-06-08$21.80$22.42$21.46$22.152,894,500—————
2021-06-07$20.62$21.88$20.58$21.685,047,300—————
2021-06-04$20.49$20.73$20.31$20.522,303,400—————
2021-06-03$21.00$21.10$20.45$20.472,203,600—————
2021-06-02$21.50$21.56$21.13$21.142,037,400—————
2021-06-01$20.96$21.39$20.82$21.312,350,900—————
2021-05-28$21.38$21.38$20.75$20.792,141,000—————
2021-05-27$21.20$21.30$20.86$21.142,924,800—————
2021-05-26$20.43$21.26$20.17$21.042,948,900—————
2021-05-25$20.80$21.32$20.45$20.512,749,500—————
2021-05-24$20.38$20.88$20.10$20.692,830,100—————
2021-05-21$20.65$20.65$19.90$20.203,475,900—————
2021-05-20$20.73$20.73$20.10$20.482,977,200—————
2021-05-19$20.68$20.70$20.08$20.662,483,300—————
2021-05-18$21.54$21.64$20.97$21.033,304,100—————
2021-05-17$21.88$21.88$21.27$21.562,820,100—————
2021-05-14$21.33$22.29$21.33$22.062,108,000—————
2021-05-13$21.05$21.84$20.85$21.172,645,600—————
2021-05-12$21.67$21.84$20.67$20.732,845,100—————
2021-05-11$21.50$22.00$21.12$21.762,706,400—————
2021-05-10$22.55$22.83$22.06$22.073,647,300—————
2021-05-07$21.22$22.37$21.02$22.352,364,200—————
2021-05-06$22.11$22.25$21.28$21.493,883,000—————
2021-05-05$22.26$22.49$21.96$22.092,878,100—————
2021-05-04$22.70$22.84$21.97$22.282,544,500—————
2021-05-03$22.57$23.10$22.56$22.822,792,200—————
2021-04-30$22.48$22.54$22.00$22.311,603,900—————
2021-04-29$22.71$22.90$22.27$22.671,624,000—————
2021-04-28$22.37$22.57$22.14$22.392,219,000—————
2021-04-27$22.07$22.42$21.83$22.361,255,100—————
2021-04-26$22.19$22.62$22.02$22.131,364,900—————
2021-04-23$21.26$22.08$21.07$21.921,783,400—————
2021-04-22$21.56$21.89$21.17$21.181,390,700—————
2021-04-21$20.62$21.78$20.30$21.582,457,800—————
2021-04-20$20.95$20.95$20.07$20.752,610,800—————
2021-04-19$21.17$21.41$20.89$21.151,370,900—————
2021-04-16$21.23$21.50$21.18$21.311,495,600—————
2021-04-15$21.52$21.62$20.69$21.061,986,100—————
2021-04-14$21.41$22.09$21.33$21.352,224,500—————
2021-04-13$21.11$21.36$20.60$21.321,899,900—————
2021-04-12$21.47$21.48$20.95$21.372,872,000—————
2021-04-09$21.94$21.94$21.25$21.461,595,800—————
2021-04-08$21.83$21.88$21.23$21.761,939,800—————
2021-04-07$21.95$22.37$21.53$21.932,216,600—————
2021-04-06$21.72$22.05$21.45$21.851,816,700—————
2021-04-05$22.18$22.29$21.45$21.801,528,200—————
2021-04-01$21.68$22.02$21.53$21.821,483,200—————
2021-03-31$22.12$22.25$21.56$21.582,086,800—————
2021-03-30$21.73$22.53$21.59$22.131,978,800—————
2021-03-29$21.78$22.11$21.36$21.614,225,500—————
2021-03-26$21.84$21.90$21.49$21.872,603,600—————
2021-03-25$20.80$21.68$20.49$21.436,041,200—————
2021-03-24$21.06$21.75$21.01$21.357,728,400—————
2021-03-23$21.82$21.90$20.45$20.712,804,600—————
2021-03-22$22.68$22.84$21.85$21.971,754,500—————
2021-03-19$23.10$23.15$22.39$22.883,466,600—————
2021-03-18$24.51$24.67$23.19$23.282,353,400—————
2021-03-17$23.72$24.61$23.57$24.602,547,700—————
2021-03-16$24.00$24.07$23.50$23.762,535,500—————
2021-03-15$22.95$24.16$22.86$24.083,603,800—————
2021-03-12$22.84$23.12$22.36$22.792,287,700—————
2021-03-11$22.38$22.99$21.91$22.672,389,700—————
2021-03-10$21.67$22.52$21.64$22.332,993,600—————
2021-03-09$21.84$21.90$20.99$21.562,609,100—————
2021-03-08$21.21$21.99$20.82$21.765,835,100—————
2021-03-05$21.44$21.44$19.56$21.014,916,100—————
2021-03-04$21.79$22.10$20.67$21.153,216,900—————
2021-03-03$21.18$22.08$21.17$21.773,410,900—————
2021-03-02$21.64$21.71$20.78$20.862,498,500—————
2021-03-01$22.67$22.67$21.49$21.782,971,300—————
2021-02-26$21.24$22.34$20.72$21.754,181,300—————
2021-02-25$22.61$22.86$21.18$21.205,655,400—————
2021-02-24$21.99$23.10$21.93$22.454,143,400—————
2021-02-23$21.08$22.14$20.86$21.787,240,100—————
2021-02-22$20.70$21.73$20.67$21.105,798,700—————
2021-02-19$20.47$21.07$20.27$20.754,521,100—————
2021-02-18$19.96$20.33$19.78$20.243,073,500—————
2021-02-17$20.50$20.50$19.73$20.084,548,700—————
2021-02-16$19.83$20.82$19.81$20.684,371,600—————
2021-02-12$19.13$19.76$19.05$19.682,765,100—————
2021-02-11$18.77$19.37$18.69$19.314,854,500—————
2021-02-10$18.33$19.02$18.33$18.774,626,600—————
2021-02-09$18.64$18.71$18.06$18.212,567,200—————
2021-02-08$18.18$18.75$18.18$18.703,479,500—————
2021-02-05$18.36$18.66$18.02$18.152,095,300—————
2021-02-04$18.18$18.72$17.92$18.113,112,700—————
2021-02-03$17.25$18.16$17.21$18.075,526,500—————
2021-02-02$16.74$17.33$16.68$17.283,834,900—————
2021-02-01$16.78$16.88$16.23$16.553,610,800—————
2021-01-29$17.33$17.47$16.62$16.6810,997,300—————
2021-01-28$16.67$17.83$16.53$17.525,269,200—————
2021-01-27$16.25$16.70$15.93$16.507,456,100—————
2021-01-26$17.67$17.80$16.59$16.593,409,400—————
2021-01-25$17.86$17.98$17.06$17.564,400,400—————
2021-01-22$17.65$18.21$17.36$18.163,989,200—————
2021-01-21$17.87$18.09$17.74$17.973,860,100—————
2021-01-20$17.33$18.13$17.15$18.004,305,600—————
2021-01-19$17.33$17.49$16.87$17.282,833,800—————
2021-01-15$17.81$17.81$17.04$17.332,725,900—————
2021-01-14$17.94$18.30$17.91$18.023,032,600—————
2021-01-13$17.75$18.01$17.59$17.752,363,600—————
2021-01-12$17.03$17.79$16.87$17.744,137,600—————
2021-01-11$17.02$17.23$16.77$16.922,189,100—————
2021-01-08$17.67$17.69$17.02$17.403,248,500—————
2021-01-07$17.85$18.15$17.27$17.434,019,900—————
2021-01-06$17.02$17.91$16.94$17.663,969,300—————
2021-01-05$16.52$17.02$16.50$16.872,766,500—————
2021-01-04$17.23$17.50$16.28$16.533,461,100—————
2020-12-31$17.26$17.49$17.04$17.152,025,000—————
2020-12-30$17.18$17.82$17.14$17.292,062,800—————
2020-12-29$17.55$17.77$17.11$17.162,009,300—————
2020-12-28$17.33$17.70$17.06$17.512,329,500—————
2020-12-24$17.06$17.27$16.86$17.19961,200—————
2020-12-23$16.57$17.13$16.51$16.983,126,100—————
2020-12-22$16.80$16.85$16.42$16.572,125,400—————
2020-12-21$16.43$16.98$16.16$16.743,759,100—————
2020-12-18$17.13$17.17$16.74$17.045,794,500—————
2020-12-17$17.41$17.41$16.64$17.243,286,800—————
2020-12-16$17.35$17.61$17.02$17.412,733,600—————
2020-12-15$16.98$17.34$16.49$17.333,318,100—————
2020-12-14$17.84$17.91$16.65$16.693,643,000—————
2020-12-11$18.03$18.21$17.41$17.633,948,100—————
2020-12-10$17.83$18.18$17.65$18.162,566,600—————
2020-12-09$17.90$18.28$17.70$18.154,418,500—————
2020-12-08$17.34$18.00$17.34$17.704,256,900—————
2020-12-07$18.00$18.21$17.49$17.602,765,800—————
2020-12-04$17.89$18.56$17.69$18.144,777,900—————
2020-12-03$17.31$17.85$16.93$17.616,931,800—————
2020-12-02$16.66$17.31$16.36$17.206,298,200—————
2020-12-01$16.80$17.12$16.77$16.823,658,200—————
2020-11-30$16.48$16.98$16.11$16.325,795,000—————
2020-11-27$16.96$17.28$16.45$16.722,172,200—————
2020-11-25$16.68$17.00$16.24$16.904,223,600—————
2020-11-24$16.20$16.98$16.16$16.766,969,200—————
2020-11-23$15.39$16.19$15.27$15.817,161,400—————
2020-11-20$15.41$15.49$14.88$15.043,449,900—————
2020-11-19$14.86$15.59$14.60$15.504,927,200—————
2020-11-18$15.01$15.58$14.84$14.854,579,400—————
2020-11-17$14.08$15.12$13.93$15.014,571,900—————
2020-11-16$15.00$15.26$14.27$14.4816,745,600—————
2020-11-13$13.27$14.26$13.26$14.217,140,700—————
2020-11-12$12.91$13.49$12.77$13.138,003,700—————
2020-11-11$14.10$14.10$13.07$13.356,924,900—————
2020-11-10$13.59$14.72$13.30$14.3811,058,300—————
2020-11-09$13.03$14.72$13.00$14.4523,535,200—————
2020-11-06$10.73$11.08$10.21$10.305,262,000—————
2020-11-05$10.52$11.08$10.45$10.903,983,800—————
2020-11-04$10.69$10.71$10.11$10.484,421,400—————
2020-11-03$10.35$11.03$10.29$10.795,524,700—————
2020-11-02$10.01$10.20$9.66$10.173,410,900—————
2020-10-30$9.89$10.16$9.44$9.932,968,200—————
2020-10-29$9.42$10.08$9.31$9.963,250,300—————
2020-10-28$9.74$9.78$9.34$9.493,805,800—————
2020-10-27$10.21$10.42$9.94$9.942,244,500—————
2020-10-26$10.70$10.71$9.98$10.302,950,700—————
2020-10-23$10.42$10.85$10.41$10.802,792,600—————
2020-10-22$9.93$10.52$9.90$10.443,310,600—————
2020-10-21$9.92$9.96$9.75$9.921,983,900—————
2020-10-20$9.85$10.14$9.76$9.953,255,200—————
2020-10-19$9.96$10.08$9.57$9.633,319,500—————
2020-10-16$10.03$10.10$9.85$9.963,669,600—————
2020-10-15$9.80$10.14$9.55$10.083,415,600—————
2020-10-14$10.43$10.48$9.90$9.934,210,400—————
2020-10-13$10.86$10.87$10.28$10.453,595,700—————
2020-10-12$10.69$10.93$10.50$10.872,854,000—————
2020-10-09$11.08$11.20$10.73$10.792,420,400—————
2020-10-08$10.94$11.09$10.70$11.082,577,100—————
2020-10-07$10.59$10.99$10.57$10.892,595,700—————
2020-10-06$10.71$10.84$10.40$10.533,300,700—————
2020-10-05$10.69$10.81$10.30$10.553,225,400—————
2020-10-02$9.95$10.65$9.85$10.594,112,500—————
2020-10-01$10.14$10.39$9.96$10.394,230,000—————
2020-09-30$10.15$10.62$9.90$9.995,619,700—————
2020-09-29$10.56$10.56$9.95$10.133,777,800—————
2020-09-28$10.14$10.35$9.98$10.213,217,300—————
2020-09-25$9.13$9.82$9.10$9.805,349,600—————
2020-09-24$9.13$9.44$8.85$9.213,501,100—————
2020-09-23$9.59$9.97$9.17$9.194,254,400—————
2020-09-22$10.00$10.16$9.52$9.544,988,600—————
2020-09-21$10.23$10.42$9.85$9.937,196,500—————
2020-09-18$11.11$11.24$10.71$10.7610,381,100—————
2020-09-17$11.07$11.30$10.89$11.196,047,100—————
2020-09-16$11.22$11.51$10.81$11.345,550,100—————
2020-09-15$11.01$11.60$10.89$11.167,677,100—————
2020-09-14$10.17$10.99$10.15$10.996,699,700—————
2020-09-11$10.21$10.21$9.73$10.097,143,300—————
2020-09-10$10.64$10.85$10.14$10.196,376,700—————
2020-09-09$10.42$10.59$10.26$10.476,272,600—————
2020-09-08$10.31$10.59$10.06$10.467,131,500—————
2020-09-04$10.13$10.62$9.86$10.597,162,600—————
2020-09-03$9.86$10.35$9.67$9.937,700,100—————
2020-09-02$9.62$9.80$9.39$9.766,018,700—————
2020-09-01$9.28$9.65$9.16$9.624,538,200—————
2020-08-31$9.88$9.88$9.43$9.494,185,700—————
2020-08-28$9.65$9.99$9.44$9.984,443,800—————
2020-08-27$9.19$9.64$9.15$9.574,254,800—————
2020-08-26$9.24$9.37$8.98$9.112,897,700—————
2020-08-25$9.36$9.54$9.18$9.304,394,100—————
2020-08-24$8.90$9.32$8.60$9.314,007,800—————
2020-08-21$8.87$8.98$8.73$8.785,405,600—————
2020-08-20$8.50$8.97$8.42$8.904,964,500—————
2020-08-19$8.54$8.77$8.44$8.594,895,400—————
2020-08-18$8.80$8.84$8.50$8.524,449,100—————
2020-08-17$9.48$9.50$8.82$8.836,213,000—————
2020-08-14$9.20$9.64$9.07$9.464,263,500—————
2020-08-13$9.46$9.80$9.23$9.313,262,100—————
2020-08-12$9.99$10.06$9.39$9.594,523,600—————
2020-08-11$10.25$10.68$9.85$9.937,535,500—————
2020-08-10$9.00$9.88$8.99$9.858,262,400—————
2020-08-07$8.19$8.95$8.19$8.926,268,700—————
2020-08-06$8.55$8.55$8.10$8.3514,250,400—————
2020-08-05$8.84$8.93$8.34$8.397,135,200—————
2020-08-04$8.07$8.74$8.05$8.675,846,000—————
2020-08-03$8.20$8.20$7.95$8.086,340,000—————
2020-07-31$8.50$8.60$8.10$8.278,429,000—————
2020-07-30$8.50$8.60$8.30$8.584,846,200—————
2020-07-29$8.54$8.74$8.24$8.744,016,600—————
2020-07-28$8.20$8.58$8.10$8.435,095,800—————
2020-07-27$8.50$8.56$8.19$8.314,917,900—————
2020-07-24$8.92$9.03$8.53$8.538,633,900—————
2020-07-23$9.15$9.47$9.02$9.207,171,700—————
2020-07-22$9.23$9.36$9.12$9.213,050,300—————
2020-07-21$9.00$9.45$9.00$9.377,105,200—————
2020-07-20$9.08$9.13$8.82$8.855,637,800—————
2020-07-17$9.69$9.70$9.16$9.1611,459,000—————
2020-07-16$9.81$10.02$9.55$9.685,421,100—————
2020-07-15$9.64$10.27$9.51$10.168,652,900—————
2020-07-14$9.30$9.35$8.95$9.0013,352,800—————
2020-07-13$9.75$9.87$9.21$9.355,631,200—————
2020-07-10$8.99$9.67$8.90$9.654,819,300—————
2020-07-09$9.06$9.26$8.95$9.056,456,000—————
2020-07-08$8.99$9.15$8.86$9.115,249,700—————
2020-07-07$9.42$9.50$8.98$9.005,469,200—————
2020-07-06$9.96$10.09$9.45$9.615,134,700—————
2020-07-02$10.19$10.34$9.57$9.634,948,500—————
2020-07-01$10.02$10.61$9.75$9.808,914,900—————
2020-06-30$10.00$10.25$9.73$9.895,630,800—————
2020-06-29$9.36$10.15$9.23$10.137,253,000—————
2020-06-26$9.85$9.93$9.46$9.507,906,900—————
2020-06-25$9.64$10.17$9.51$10.016,434,300—————
2020-06-24$10.20$10.26$9.63$10.019,252,800—————
2020-06-23$10.47$10.86$10.39$10.567,037,600—————
2020-06-22$10.54$10.54$10.00$10.338,276,800—————
2020-06-19$11.25$11.30$10.52$10.7113,530,500—————
2020-06-18$10.91$11.34$10.72$11.005,768,000—————
2020-06-17$11.93$12.01$11.11$11.196,886,300—————
2020-06-16$12.60$12.64$11.62$11.908,973,700—————
2020-06-15$10.66$11.85$10.53$11.557,777,000—————
2020-06-12$12.88$12.94$11.38$11.5911,718,000—————
2020-06-11$10.64$11.75$10.40$11.3112,059,400—————
2020-06-10$14.00$14.00$12.20$12.8012,534,100—————
2020-06-09$14.10$14.42$13.10$14.2110,079,200—————
2020-06-08$14.53$14.97$14.23$14.8813,164,200—————
2020-06-05$13.31$14.23$12.95$13.0818,370,100—————
2020-06-04$11.30$12.18$10.97$11.9615,455,600—————
2020-06-03$10.87$11.35$10.85$11.059,474,500—————
2020-06-02$10.77$10.96$10.52$10.586,450,100—————
2020-06-01$9.78$10.68$9.71$10.439,263,000—————
2020-05-29$9.74$10.28$9.52$9.838,655,400—————
2020-05-28$10.79$10.82$10.22$10.267,005,800—————
2020-05-27$10.88$11.08$10.06$10.7014,618,700—————
2020-05-26$10.26$10.50$9.94$10.198,615,500—————
2020-05-22$9.88$9.99$9.23$9.3910,620,600—————
2020-05-21$9.43$9.94$9.32$9.879,552,700—————
2020-05-20$9.31$9.52$9.13$9.509,600,600—————
2020-05-19$8.72$9.58$8.40$9.0812,352,300—————
2020-05-18$8.08$9.05$8.05$8.8913,140,800—————
2020-05-15$7.11$7.48$7.01$7.317,210,000—————
2020-05-14$6.63$7.43$6.60$7.328,505,700—————
2020-05-13$7.20$7.33$6.53$6.9315,037,000—————
2020-05-12$8.03$8.20$7.28$7.2910,983,500—————
2020-05-11$8.16$8.40$7.85$8.009,701,900—————
2020-05-08$8.63$8.72$8.27$8.726,162,700—————
2020-05-07$7.95$8.43$7.95$8.167,620,300—————
2020-05-06$8.26$8.41$7.82$7.847,940,300—————
2020-05-05$8.79$9.11$8.20$8.276,802,100—————
2020-05-04$8.33$8.80$7.91$8.486,107,200—————
2020-05-01$8.85$9.10$8.50$8.647,391,300—————
2020-04-30$9.50$9.78$8.90$9.518,957,300—————
2020-04-29$9.79$10.83$9.59$9.6915,333,100—————
2020-04-28$8.49$9.04$8.15$8.908,734,400—————
2020-04-27$7.50$8.20$7.27$8.1215,847,200—————
2020-04-24$7.27$7.53$7.05$7.418,611,300—————
2020-04-23$7.36$7.50$7.11$7.198,062,900—————
2020-04-22$7.74$7.78$7.22$7.225,595,900—————
2020-04-21$7.50$7.76$7.21$7.478,861,400—————
2020-04-20$7.91$8.22$7.61$7.728,362,900—————
2020-04-17$8.15$8.30$7.85$8.198,440,500—————
2020-04-16$7.90$7.94$7.42$7.639,463,300—————
2020-04-15$7.68$7.94$7.29$7.909,129,500—————
2020-04-14$8.63$8.63$7.58$8.129,256,200—————
2020-04-13$8.32$8.37$7.45$7.957,884,200—————
2020-04-09$8.65$9.19$8.03$8.2514,503,000—————
2020-04-08$7.77$8.21$7.46$7.989,563,100—————
2020-04-07$8.26$8.50$7.18$7.3612,402,500—————
2020-04-06$6.64$7.43$6.64$7.2010,320,000—————
2020-04-03$6.56$6.58$5.67$6.048,455,000—————
2020-04-02$7.30$7.39$6.30$6.506,559,600—————
2020-04-01$7.25$7.40$7.00$7.354,921,700—————
2020-03-31$8.23$8.49$7.65$7.916,909,100—————
2020-03-30$8.20$8.24$7.30$8.196,568,800———$0.45—
2020-03-27$9.39$9.49$7.94$8.7910,141,600—————
2020-03-26$9.56$12.02$9.42$9.9316,137,700—————
2020-03-25$8.33$9.53$7.28$8.9611,795,200—————
2020-03-24$8.10$8.39$7.30$7.5713,081,500—————
2020-03-23$6.75$7.06$6.30$6.747,574,500—————
2020-03-20$6.99$7.27$6.15$6.7011,828,700—————
2020-03-19$4.86$6.11$4.27$6.0912,938,800—————
2020-03-18$5.66$5.87$3.99$4.9210,726,100—————
2020-03-17$7.20$7.22$4.66$6.1114,471,500—————
2020-03-16$8.01$8.06$6.87$6.897,825,400—————
2020-03-13$10.08$10.09$7.75$9.318,862,200—————
2020-03-12$10.94$10.95$7.86$8.689,509,600—————
2020-03-11$13.67$13.80$11.91$11.984,834,200—————
2020-03-10$14.73$14.80$13.54$14.165,033,600—————
2020-03-09$15.19$15.19$13.54$13.614,162,500—————
2020-03-06$15.79$17.46$15.68$16.285,754,500—————
2020-03-05$17.72$17.80$16.38$16.485,498,600—————
2020-03-04$18.37$18.68$17.82$17.955,641,200—————
2020-03-03$18.87$19.42$17.98$18.064,681,500—————
2020-03-02$18.36$18.83$17.73$18.835,441,600—————
2020-02-28$18.44$19.12$18.25$18.267,033,700—————
2020-02-27$19.36$20.37$17.67$18.917,450,100—————
2020-02-26$20.84$20.85$19.57$19.593,377,800—————
2020-02-25$22.40$22.40$20.75$20.773,520,400—————
2020-02-24$23.05$23.16$22.19$22.352,989,600—————
2020-02-21$23.26$23.79$23.09$23.693,894,600—————
2020-02-20$22.90$23.52$22.90$23.351,481,400—————
2020-02-19$23.30$23.41$22.78$22.931,818,600—————
2020-02-18$23.53$23.55$23.18$23.351,379,100—————
2020-02-14$23.66$23.75$23.49$23.631,968,300—————
2020-02-13$23.79$23.93$23.58$23.621,063,200—————
2020-02-12$23.99$24.27$23.94$23.972,336,800—————
2020-02-11$23.60$23.85$23.51$23.791,267,100—————
2020-02-10$23.31$23.47$23.17$23.44908,400—————
2020-02-07$23.40$23.46$23.25$23.341,264,400—————
2020-02-06$23.50$23.62$23.27$23.531,440,600—————
2020-02-05$23.17$23.51$23.09$23.321,748,500—————
2020-02-04$22.36$23.09$22.30$22.991,673,400—————
2020-02-03$22.02$22.42$21.95$22.213,017,700—————
2020-01-31$22.50$22.59$21.67$21.943,672,600—————
2020-01-30$22.60$22.72$22.32$22.592,083,900—————
2020-01-29$23.05$23.27$22.77$22.771,587,500—————
2020-01-28$22.93$23.19$22.83$22.991,900,600—————
2020-01-27$23.15$23.16$22.75$22.992,613,300—————
2020-01-24$24.11$24.21$23.28$23.502,173,100—————
2020-01-23$24.31$24.35$23.90$24.182,100,600—————
2020-01-22$24.42$24.78$24.36$24.381,454,400—————
2020-01-21$24.70$24.75$24.18$24.403,278,400—————
2020-01-17$24.90$25.03$24.74$24.771,278,400—————
2020-01-16$24.67$24.98$24.61$24.861,730,700—————
2020-01-15$24.10$24.65$24.10$24.562,034,100—————
2020-01-14$24.21$24.32$24.02$24.173,059,700—————
2020-01-13$23.85$24.21$23.78$24.202,092,900—————
2020-01-10$23.80$24.00$23.66$23.802,791,200—————
2020-01-09$24.42$24.49$23.76$23.792,225,400—————
2020-01-08$24.30$24.45$24.17$24.422,611,400—————
2020-01-07$24.58$24.64$24.24$24.332,360,600—————
2020-01-06$25.07$25.17$24.72$24.741,641,900—————
2020-01-03$25.00$25.35$24.90$25.312,524,300—————
2020-01-02$26.01$26.01$25.24$25.252,026,400—————
2019-12-31$25.84$26.07$25.80$25.871,765,700—————
2019-12-30$25.90$26.03$25.73$25.851,342,300———$0.55—
2019-12-27$26.56$26.58$26.34$26.421,467,600—————
2019-12-26$26.16$26.47$26.12$26.461,254,600—————
2019-12-24$26.10$26.24$26.07$26.10586,100—————
2019-12-23$26.09$26.12$25.79$26.121,354,000—————
2019-12-20$25.85$26.08$25.72$26.055,543,100—————
2019-12-19$25.63$25.87$25.52$25.851,494,200—————
2019-12-18$25.07$25.74$25.00$25.681,685,700—————
2019-12-17$25.00$25.15$24.87$25.042,594,500—————
2019-12-16$24.91$25.17$24.80$24.944,497,500—————
2019-12-13$24.54$24.74$24.34$24.732,980,000—————
2019-12-12$24.29$24.58$24.20$24.503,034,100—————
2019-12-11$24.38$24.51$24.27$24.362,893,500—————
2019-12-10$24.46$24.57$24.37$24.412,546,600—————
2019-12-09$24.57$24.76$24.46$24.482,408,500—————
2019-12-06$23.87$24.45$23.82$24.412,493,300—————
2019-12-05$23.65$23.73$23.39$23.683,596,300—————
2019-12-04$23.79$24.13$23.55$23.623,130,100—————
2019-12-03$23.57$23.89$23.37$23.883,637,200—————
2019-12-02$23.63$23.87$23.52$23.752,772,700—————
2019-11-29$23.90$23.95$23.60$23.651,394,200—————
2019-11-27$23.34$23.93$23.30$23.893,195,000—————
2019-11-26$22.97$23.31$22.73$23.283,326,200—————
2019-11-25$22.35$22.91$22.34$22.902,456,000—————
2019-11-22$22.00$22.36$21.89$22.343,119,400—————
2019-11-21$22.17$22.23$21.68$22.023,696,200—————
2019-11-20$22.47$22.53$22.16$22.304,278,700—————
2019-11-19$22.56$22.72$22.46$22.562,947,600—————
2019-11-18$22.63$22.68$22.42$22.573,293,200—————
2019-11-15$22.38$22.76$22.36$22.626,503,100—————
2019-11-14$22.47$22.64$22.23$22.363,054,500—————
2019-11-13$22.32$22.72$22.16$22.512,897,000—————
2019-11-12$22.59$22.69$22.32$22.412,545,500—————
2019-11-11$22.89$23.07$22.45$22.622,406,800—————
2019-11-08$23.21$23.32$22.88$23.022,718,600—————
2019-11-07$24.53$24.62$23.26$23.352,465,500—————
2019-11-06$24.21$24.55$24.11$24.153,396,600—————
2019-11-05$24.39$24.57$24.16$24.203,553,600—————
2019-11-04$24.01$24.37$23.99$24.332,375,400—————
2019-11-01$23.36$23.93$23.36$23.911,642,600—————
2019-10-31$23.61$23.66$23.17$23.251,672,500—————
2019-10-30$23.71$23.75$23.37$23.611,734,700—————
2019-10-29$23.83$23.95$23.65$23.712,150,300—————
2019-10-28$23.85$23.98$23.73$23.831,675,000—————
2019-10-25$23.57$23.68$23.39$23.651,939,000—————
2019-10-24$24.02$24.03$23.52$23.702,499,100—————
2019-10-23$23.62$23.95$23.58$23.841,925,600—————
2019-10-22$23.49$23.61$23.07$23.581,482,400—————
2019-10-21$22.92$23.35$22.89$23.332,284,700—————
2019-10-18$22.58$22.82$22.38$22.751,871,400—————
2019-10-17$23.05$23.14$22.47$22.672,364,200—————
2019-10-16$23.31$23.53$23.01$23.061,375,400—————
2019-10-15$23.34$23.72$23.24$23.351,671,700—————
2019-10-14$23.66$23.69$23.16$23.351,068,400—————
2019-10-11$23.75$24.16$23.63$23.701,860,600—————
2019-10-10$23.49$23.73$23.33$23.481,822,800—————
2019-10-09$23.59$23.74$23.28$23.402,203,400—————
2019-10-08$23.65$23.72$23.31$23.442,146,800—————
2019-10-07$23.86$24.08$23.79$23.841,646,600—————
2019-10-04$23.99$24.11$23.72$23.912,078,200—————
2019-10-03$23.90$24.05$23.62$23.913,018,700—————
2019-10-02$24.41$24.50$23.85$24.023,028,000—————
2019-10-01$25.14$25.15$24.55$24.562,963,900—————
2019-09-30$24.99$25.28$24.96$24.973,706,800—————
2019-09-27$24.69$25.09$24.58$24.884,216,700———$0.45—
2019-09-26$25.05$25.05$24.68$24.803,637,500—————
2019-09-25$25.23$25.51$25.00$25.042,966,400—————
2019-09-24$25.82$25.90$25.20$25.284,388,800—————
2019-09-23$25.80$26.15$25.80$26.013,610,100—————
2019-09-20$26.06$26.15$25.70$26.005,142,700—————
2019-09-19$26.03$26.18$25.81$25.953,189,100—————
2019-09-18$25.91$26.04$25.70$26.023,678,600—————
2019-09-17$26.14$26.31$25.58$25.8842,330,600—————
2019-09-16$25.83$26.24$25.76$26.114,129,300—————
2019-09-13$26.50$27.03$26.00$26.076,630,500—————
2019-09-12$25.87$25.87$25.13$25.343,488,800—————
2019-09-11$25.49$26.01$25.21$25.722,409,000—————
2019-09-10$25.13$25.44$24.97$25.293,341,700—————
2019-09-09$24.26$25.25$24.08$25.192,387,400—————
2019-09-06$24.30$24.42$24.16$24.201,404,100—————
2019-09-05$23.78$24.38$23.77$24.301,763,000—————
2019-09-04$23.51$23.73$23.48$23.721,185,800—————
2019-09-03$23.35$23.49$23.18$23.321,269,300—————
2019-08-30$23.55$23.65$23.30$23.551,269,300—————
2019-08-29$23.51$23.82$23.44$23.471,255,200—————
2019-08-28$23.18$23.41$23.02$23.351,535,200—————
2019-08-27$23.39$23.61$23.18$23.191,710,400—————
2019-08-26$23.60$23.65$23.18$23.251,616,200—————
2019-08-23$23.88$24.15$23.36$23.411,288,900—————
2019-08-22$23.86$24.11$23.82$24.01986,700—————
2019-08-21$24.07$24.12$23.68$23.912,010,800—————
2019-08-20$24.06$24.13$23.87$23.911,618,600—————
2019-08-19$24.19$24.25$23.99$24.181,291,200—————
2019-08-16$23.80$24.19$23.70$23.922,640,500—————
2019-08-15$23.55$23.68$23.42$23.653,610,100—————
2019-08-14$23.80$23.93$23.12$23.522,015,800—————
2019-08-13$24.14$24.38$23.99$24.091,742,100—————
2019-08-12$24.61$24.61$23.99$24.161,405,200—————
2019-08-09$24.82$25.05$24.52$24.68998,400—————
2019-08-08$24.46$25.03$24.22$24.975,666,200—————
2019-08-07$24.15$24.49$23.85$24.311,515,000—————
2019-08-06$24.47$24.76$24.32$24.361,602,400—————
2019-08-05$24.77$24.91$23.72$24.312,712,000—————
2019-08-02$25.43$25.63$25.04$25.092,090,700—————
2019-08-01$26.10$26.21$24.89$25.513,685,000—————
2019-07-31$26.84$26.99$26.26$26.412,349,300—————
2019-07-30$26.27$26.89$26.25$26.861,595,600—————
2019-07-29$26.35$26.61$26.35$26.411,388,800—————
2019-07-26$26.27$26.46$26.14$26.36804,100—————
2019-07-25$26.38$26.50$26.11$26.341,450,400—————
2019-07-24$26.18$26.47$26.02$26.471,243,800—————
2019-07-23$25.98$26.25$25.85$26.171,391,000—————
2019-07-22$26.36$26.36$25.82$25.851,909,200—————
2019-07-19$26.44$26.69$26.30$26.341,620,400—————
2019-07-18$26.57$26.61$26.31$26.451,500,500—————
2019-07-17$26.97$26.97$26.46$26.621,309,000—————
2019-07-16$26.85$27.12$26.63$26.971,176,100—————
2019-07-15$27.13$27.17$26.91$26.931,386,500—————
2019-07-12$26.90$27.34$26.90$27.121,239,100—————
2019-07-11$27.60$27.78$26.90$26.921,339,900—————
2019-07-10$27.51$27.73$27.43$27.611,078,500—————
2019-07-09$27.50$27.65$27.30$27.511,516,200—————
2019-07-08$27.73$27.82$27.54$27.63793,000—————
2019-07-05$27.77$28.03$27.48$27.851,015,300—————
2019-07-03$27.46$27.92$27.46$27.891,171,600—————
2019-07-02$27.23$27.61$27.15$27.381,686,700—————
2019-07-01$27.86$27.90$27.13$27.281,323,000—————
2019-06-28$27.47$27.83$27.37$27.562,044,300—————
2019-06-27$26.87$27.44$26.80$27.352,095,400———$0.45—
2019-06-26$27.70$27.70$27.01$27.103,173,200—————
2019-06-25$27.76$28.12$27.49$27.521,971,800—————
2019-06-24$28.21$28.28$27.24$27.473,167,700—————
2019-06-21$28.37$28.37$27.88$28.213,435,100—————
2019-06-20$28.62$28.67$28.29$28.371,357,700—————
2019-06-19$28.62$28.64$28.08$28.33777,500—————
2019-06-18$28.53$28.90$28.29$28.621,275,400—————
2019-06-17$28.17$28.40$28.04$28.36887,300—————
2019-06-14$28.32$28.33$27.97$28.171,417,700—————
2019-06-13$28.11$28.36$27.96$28.301,914,500—————
2019-06-12$27.70$28.37$27.70$27.951,702,400—————
2019-06-11$28.17$28.57$27.59$27.671,495,700—————
2019-06-10$27.78$27.98$27.52$27.881,694,700—————
2019-06-07$27.41$27.53$27.19$27.471,788,200—————
2019-06-06$27.44$27.44$26.79$27.262,292,700—————
2019-06-05$27.96$28.00$27.19$27.441,153,100—————
2019-06-04$27.74$27.85$27.50$27.702,175,200—————
2019-06-03$27.59$27.61$27.18$27.551,719,400—————
2019-05-31$27.74$27.85$27.39$27.622,016,100—————
2019-05-30$28.24$28.42$27.92$28.031,186,200—————
2019-05-29$28.77$28.80$28.12$28.211,663,400—————
2019-05-28$29.28$29.33$28.90$28.901,985,100—————
2019-05-24$29.59$29.70$29.11$29.191,501,200—————
2019-05-23$29.45$29.50$29.02$29.323,703,900—————
2019-05-22$30.36$30.55$29.70$29.751,671,300—————
2019-05-21$30.25$30.57$30.04$30.561,253,000—————
2019-05-20$30.10$30.43$29.93$30.081,637,200—————
2019-05-17$30.52$30.71$30.17$30.261,596,400—————
2019-05-16$30.79$31.12$30.68$30.861,302,500—————
2019-05-15$30.18$30.84$30.10$30.731,796,400—————
2019-05-14$30.40$30.72$30.16$30.345,164,200—————
2019-05-13$30.24$30.46$30.02$30.153,241,900—————
2019-05-10$30.67$30.83$30.31$30.752,111,600—————
2019-05-09$30.73$31.14$30.57$30.683,799,900—————
2019-05-08$31.08$31.33$30.68$30.712,276,200—————
2019-05-07$31.70$31.89$31.02$31.191,544,600—————
2019-05-06$31.88$32.32$31.52$31.865,536,100—————
2019-05-03$32.59$33.02$32.58$32.98831,500—————
2019-05-02$32.39$32.79$32.28$32.541,543,300—————
2019-05-01$32.23$32.72$32.12$32.362,022,700—————
2019-04-30$31.85$32.22$31.72$32.081,720,300—————
2019-04-29$31.90$32.28$31.83$31.921,552,400—————
2019-04-26$31.49$31.91$31.42$31.851,401,100—————
2019-04-25$31.43$31.56$31.10$31.431,307,500—————
2019-04-24$31.38$31.64$31.27$31.601,075,200—————
2019-04-23$30.74$31.31$30.68$31.261,479,200—————
2019-04-22$31.02$31.02$30.41$30.601,356,500—————
2019-04-18$31.00$31.24$30.77$31.101,022,600—————
2019-04-17$31.53$31.57$30.94$31.021,014,300—————
2019-04-16$31.73$31.73$31.21$31.361,535,900—————
2019-04-15$32.00$32.00$31.47$31.591,006,100—————
2019-04-12$31.95$32.04$31.73$31.90907,800—————
2019-04-11$32.05$32.18$31.78$31.88814,900—————
2019-04-10$31.41$32.00$31.39$31.93772,700—————
2019-04-09$32.09$32.09$31.25$31.311,083,400—————
2019-04-08$32.13$32.33$31.90$32.18983,500—————
2019-04-05$32.06$32.36$32.03$32.212,506,600—————
2019-04-04$32.34$32.43$31.93$32.121,222,700—————
2019-04-03$32.49$32.49$32.07$32.311,418,000—————
2019-04-02$31.74$32.40$31.62$32.322,217,000—————
2019-04-01$31.25$31.71$31.19$31.711,221,900—————
2019-03-29$31.26$31.40$30.94$31.081,815,600—————
2019-03-28$30.97$31.18$30.72$31.161,234,500———$0.45—
2019-03-27$31.40$31.49$30.95$31.281,270,000—————
2019-03-26$31.01$31.34$30.87$31.321,945,200—————
2019-03-25$31.08$31.10$30.40$30.832,274,100—————
2019-03-22$31.35$31.66$30.90$31.101,484,900—————
2019-03-21$31.16$31.74$31.10$31.631,356,000—————
2019-03-20$31.25$31.58$31.14$31.231,256,200—————
2019-03-19$31.66$31.66$31.25$31.331,186,600—————
2019-03-18$31.47$31.57$31.11$31.38786,400—————
2019-03-15$31.61$31.62$31.21$31.381,585,800—————
2019-03-14$31.49$31.49$31.14$31.471,565,200—————
2019-03-13$31.05$31.38$30.99$31.381,370,500—————
2019-03-12$31.25$31.32$30.94$30.961,302,000—————
2019-03-11$30.89$31.20$30.74$31.201,054,400—————
2019-03-08$30.67$30.87$30.29$30.621,026,300—————
2019-03-07$31.38$31.38$30.90$31.001,352,400—————
2019-03-06$31.50$31.80$31.38$31.381,304,000—————
2019-03-05$31.81$31.93$31.47$31.531,246,700—————
2019-03-04$31.65$31.80$31.26$31.781,344,900—————
2019-03-01$31.67$31.73$30.88$31.501,832,800—————
2019-02-28$31.50$32.18$31.12$31.243,570,600—————
2019-02-27$31.21$31.22$30.72$30.811,583,600—————
2019-02-26$31.71$31.83$31.35$31.361,938,100—————
2019-02-25$32.25$32.29$31.53$31.632,474,300—————
2019-02-22$31.68$32.05$31.23$32.032,015,000—————
2019-02-21$30.79$31.85$30.68$31.553,549,300—————
2019-02-20$30.07$30.96$29.92$30.853,299,400—————
2019-02-19$30.16$30.25$29.95$30.011,448,700—————
2019-02-15$30.01$30.29$29.83$30.271,619,400—————
2019-02-14$29.81$29.93$29.48$29.821,395,700—————
2019-02-13$29.18$29.99$29.05$29.912,308,700—————
2019-02-12$29.43$29.62$29.02$29.081,597,000—————
2019-02-11$29.51$29.73$29.33$29.391,780,400—————
2019-02-08$29.66$29.95$29.42$29.481,084,200—————
2019-02-07$29.65$29.95$29.59$29.861,405,400—————
2019-02-06$30.27$30.39$29.77$29.801,304,600—————
2019-02-05$30.13$30.30$29.92$30.28883,200—————
2019-02-04$29.63$30.17$29.54$30.17868,300—————
2019-02-01$30.16$30.26$29.10$29.701,528,900—————
2019-01-31$29.64$30.10$29.46$30.071,711,600—————
2019-01-30$29.52$29.92$29.34$29.751,339,900—————
2019-01-29$29.07$29.35$29.06$29.331,186,900—————
2019-01-28$28.60$29.18$28.55$29.051,510,200—————
2019-01-25$28.29$28.83$28.12$28.791,284,700—————
2019-01-24$28.05$28.20$27.90$28.07929,400—————
2019-01-23$28.24$28.33$27.85$28.041,385,800—————
2019-01-22$28.64$28.71$27.89$28.161,279,800—————
2019-01-18$28.72$28.87$28.49$28.701,845,600—————
2019-01-17$28.76$28.98$28.38$28.592,008,800—————
2019-01-16$28.58$29.09$28.58$28.961,388,500—————
2019-01-15$28.32$28.65$28.28$28.451,322,400—————
2019-01-14$28.25$28.44$28.02$28.251,349,700—————
2019-01-11$28.54$28.62$28.18$28.431,222,500—————
2019-01-10$28.20$28.71$28.07$28.482,553,500—————
2019-01-09$28.18$28.38$27.68$28.172,357,500—————
2019-01-08$27.06$27.97$26.90$27.952,131,800—————
2019-01-07$26.38$26.95$26.28$26.721,771,000—————
2019-01-04$25.95$26.47$25.77$26.271,437,600—————
2019-01-03$25.46$26.03$25.31$25.581,464,800—————
2019-01-02$25.61$25.83$25.30$25.561,169,400—————
2018-12-31$25.96$25.98$25.54$25.981,234,700—————
2018-12-28$25.85$26.15$25.49$25.821,651,800———$1.00—
2018-12-27$26.41$26.72$25.75$26.701,917,300—————
2018-12-26$25.64$26.67$25.34$26.651,247,300—————
2018-12-24$26.29$26.51$25.57$25.61629,200—————
2018-12-21$26.71$27.03$26.25$26.453,254,600—————
2018-12-20$27.35$27.37$26.40$26.702,375,300—————
2018-12-19$27.98$28.37$27.42$27.551,971,600—————
2018-12-18$27.84$28.19$27.79$28.031,460,200—————
2018-12-17$28.85$28.85$27.45$27.632,007,100—————
2018-12-14$28.60$28.99$28.57$28.852,563,200—————
2018-12-13$29.36$29.97$28.61$28.692,534,000—————
2018-12-12$29.41$29.89$29.26$29.291,677,600—————
2018-12-11$29.90$30.15$29.19$29.191,180,100—————
2018-12-10$30.09$30.14$29.44$29.741,610,800—————
2018-12-07$30.63$30.77$30.16$30.161,239,800—————
2018-12-06$30.05$30.75$29.84$30.672,183,300—————
2018-12-04$31.29$31.33$30.30$30.302,289,100—————
2018-12-03$30.92$31.33$30.61$31.331,227,800—————
2018-11-30$30.68$30.85$30.30$30.822,451,300—————
2018-11-29$30.66$30.87$30.34$30.581,862,700—————
2018-11-28$30.35$30.74$29.99$30.691,456,000—————
2018-11-27$30.48$30.64$30.27$30.381,954,400—————
2018-11-26$30.42$30.66$30.26$30.651,561,800—————
2018-11-23$30.20$30.44$29.90$30.20677,400—————
2018-11-21$30.67$30.88$30.34$30.341,241,800—————
2018-11-20$30.54$30.91$30.42$30.701,495,400—————
2018-11-19$30.78$30.84$30.45$30.631,693,200—————
2018-11-16$30.81$31.03$30.34$30.731,672,500—————
2018-11-15$30.77$30.97$30.43$30.902,091,400—————
2018-11-14$31.33$31.35$30.57$31.041,659,100—————
2018-11-13$30.81$31.17$30.62$31.061,541,000—————
2018-11-12$30.85$31.11$30.62$30.691,839,000—————
2018-11-09$30.80$30.90$30.55$30.851,494,300—————
2018-11-08$30.83$31.09$30.55$30.872,042,200—————
2018-11-07$29.84$30.87$29.84$30.852,285,100—————
2018-11-06$29.96$30.24$29.21$29.652,788,700—————
2018-11-05$29.40$30.17$29.40$30.021,875,000—————
2018-11-02$29.92$30.63$28.23$29.422,900,400—————
2018-11-01$29.10$29.77$28.90$29.672,386,700—————
2018-10-31$28.88$29.69$28.70$29.073,390,800—————
2018-10-30$28.49$28.94$28.42$28.731,611,700—————
2018-10-29$28.62$28.90$28.23$28.461,608,000—————
2018-10-26$28.66$28.66$27.91$28.401,932,000—————
2018-10-25$28.73$29.05$28.53$28.792,248,200—————
2018-10-24$29.11$29.14$28.53$28.603,238,200—————
2018-10-23$29.07$29.19$28.74$29.092,473,800—————
2018-10-22$29.48$29.54$29.11$29.272,109,800—————
2018-10-19$29.31$29.80$29.14$29.432,204,200—————
2018-10-18$29.65$29.75$29.16$29.291,760,600—————
2018-10-17$29.88$29.91$29.27$29.661,667,500—————
2018-10-16$29.51$29.90$29.21$29.853,752,200—————
2018-10-15$29.25$29.59$29.01$29.312,350,100—————
2018-10-12$29.91$29.93$29.06$29.352,650,900—————
2018-10-11$30.79$30.84$29.30$29.562,469,900—————
2018-10-10$31.11$31.34$30.44$30.461,643,300—————
2018-10-09$31.49$31.70$30.93$31.001,441,200—————
2018-10-08$31.08$31.66$31.08$31.541,609,400—————
2018-10-05$31.10$31.27$30.88$31.031,546,000—————
2018-10-04$32.11$32.11$31.07$31.141,730,200—————
2018-10-03$32.07$32.29$31.89$32.171,061,600—————
2018-10-02$32.59$32.67$31.91$32.021,015,200—————
2018-10-01$32.88$32.98$32.62$32.641,158,300—————
2018-09-28$32.47$32.83$32.47$32.821,406,100—————
2018-09-27$32.18$32.55$32.03$32.471,049,700———$0.43—
2018-09-26$32.63$32.67$32.43$32.441,276,700—————
2018-09-25$32.57$33.03$32.51$32.591,375,000—————
2018-09-24$32.89$32.96$32.23$32.471,717,400—————
2018-09-21$33.01$33.33$32.88$32.892,102,600—————
2018-09-20$33.12$33.27$32.97$33.191,148,700—————
2018-09-19$33.68$33.74$33.01$33.061,020,500—————
2018-09-18$33.39$33.72$33.29$33.681,206,900—————
2018-09-17$33.72$33.73$33.16$33.341,518,000—————
2018-09-14$33.38$33.68$33.03$33.652,166,200—————
2018-09-13$33.36$33.81$33.27$33.411,325,000—————
2018-09-12$33.52$33.74$33.15$33.191,713,000—————
2018-09-11$33.40$33.66$33.25$33.551,463,500—————
2018-09-10$34.14$34.18$33.41$33.411,135,200—————
2018-09-07$33.84$34.27$33.57$34.011,557,800—————
2018-09-06$33.70$33.87$33.57$33.821,282,500—————
2018-09-05$33.05$33.81$32.94$33.641,341,500—————
2018-09-04$33.29$33.47$32.87$33.091,071,900—————
2018-08-31$33.68$33.84$33.38$33.451,097,300—————
2018-08-30$33.68$33.96$33.42$33.71881,100—————
2018-08-29$33.48$33.99$33.46$33.661,129,600—————
2018-08-28$33.06$33.39$32.96$33.361,112,300—————
2018-08-27$32.67$32.99$32.65$32.991,127,700—————
2018-08-24$33.08$33.08$32.61$32.661,341,300—————
2018-08-23$33.35$33.54$32.99$33.061,044,200—————
2018-08-22$33.14$33.40$33.00$33.321,153,600—————
2018-08-21$32.58$33.14$32.41$33.121,448,600—————
2018-08-20$32.56$32.89$32.41$32.521,248,700—————
2018-08-17$32.16$32.92$31.97$32.911,906,700—————
2018-08-16$32.22$32.62$32.15$32.341,549,600—————
2018-08-15$31.75$32.22$31.50$32.212,770,400—————
2018-08-14$31.57$32.22$31.56$31.852,625,800—————
2018-08-13$31.50$31.69$31.40$31.552,424,200—————
2018-08-10$31.38$31.79$31.35$31.531,675,400—————
2018-08-09$31.56$31.69$31.39$31.441,455,000—————
2018-08-08$32.35$32.44$31.66$31.691,533,400—————
2018-08-07$32.47$32.47$32.07$32.30859,500—————
2018-08-06$32.15$32.45$31.93$32.441,239,300—————
2018-08-03$32.61$32.85$31.98$32.081,777,000—————
2018-08-02$32.70$33.14$32.10$32.582,873,000—————
2018-08-01$31.15$31.99$31.00$31.971,726,400—————
2018-07-31$30.93$31.38$30.75$31.281,583,600—————
2018-07-30$30.90$31.03$30.70$30.91969,400—————
2018-07-27$31.21$31.21$30.79$30.831,239,600—————
2018-07-26$31.05$31.48$30.90$31.081,077,100—————
2018-07-25$31.49$31.49$30.79$31.041,767,000—————
2018-07-24$31.79$31.89$31.23$31.471,392,100—————
2018-07-23$31.41$31.72$31.23$31.711,350,300—————
2018-07-20$31.39$31.44$31.09$31.27530,100—————
2018-07-19$31.04$31.62$30.99$31.501,595,100—————
2018-07-18$30.94$31.22$30.90$31.111,088,400—————
2018-07-17$31.05$31.14$30.78$30.95783,500—————
2018-07-16$31.27$31.46$30.86$31.001,479,100—————
2018-07-13$31.06$31.39$30.96$31.311,319,800—————
2018-07-12$30.91$30.97$30.51$30.961,424,900—————
2018-07-11$31.05$31.15$30.80$30.85791,400—————
2018-07-10$31.30$31.50$31.09$31.09758,800—————
2018-07-09$31.45$31.55$31.08$31.221,014,500—————
2018-07-06$31.19$31.43$31.12$31.321,128,500—————
2018-07-05$31.07$31.12$30.88$31.101,532,000—————
2018-07-03$30.50$31.15$30.46$31.011,040,900—————
2018-07-02$30.54$30.56$30.12$30.492,013,900—————
2018-06-29$29.92$30.71$29.77$30.632,924,200—————
2018-06-28$29.88$29.94$29.45$29.921,772,300———$0.88—
2018-06-27$30.76$30.79$30.56$30.651,622,300—————
2018-06-26$30.78$30.84$30.60$30.631,423,000—————
2018-06-25$30.99$31.03$30.59$30.731,244,800—————
2018-06-22$31.39$31.42$31.06$31.072,710,000—————
2018-06-21$31.18$31.31$30.94$31.311,266,400—————
2018-06-20$30.95$31.35$30.86$31.272,067,800—————
2018-06-19$30.71$30.95$30.46$30.871,748,200—————
2018-06-18$30.63$31.02$30.62$30.871,761,100—————
2018-06-15$30.75$30.76$30.51$30.762,924,600—————
2018-06-14$30.33$30.75$30.31$30.741,427,500—————
2018-06-13$30.68$30.74$30.15$30.152,137,100—————
2018-06-12$31.00$31.06$30.65$30.692,140,100—————
2018-06-11$31.03$31.24$30.56$30.962,401,200—————
2018-06-08$31.64$31.80$31.51$31.601,810,500—————
2018-06-07$31.99$32.03$31.41$31.712,002,400—————
2018-06-06$32.02$32.20$31.78$31.942,770,000—————
2018-06-05$32.00$32.33$31.91$32.011,979,200—————
2018-06-04$32.60$32.62$32.34$32.412,777,800—————
2018-06-01$32.42$32.48$32.09$32.431,297,400—————
2018-05-31$32.26$32.51$31.97$32.223,042,200—————
2018-05-30$31.60$32.12$31.60$32.01940,700—————
2018-05-29$31.26$31.64$31.15$31.562,078,300—————
2018-05-25$31.38$31.55$31.24$31.381,392,600—————
2018-05-24$31.34$31.61$31.24$31.452,696,800—————
2018-05-23$31.37$31.45$31.22$31.322,166,600—————
2018-05-22$31.37$31.73$31.15$31.422,245,500—————
2018-05-21$31.16$31.52$30.96$31.451,798,300—————
2018-05-18$30.54$30.98$30.37$30.942,935,800—————
2018-05-17$30.38$30.65$30.35$30.442,719,600—————
2018-05-16$30.54$30.71$30.38$30.382,502,700—————
2018-05-15$30.58$30.76$30.36$30.491,571,100—————
2018-05-14$30.57$30.84$30.41$30.821,437,900—————
2018-05-11$30.67$30.77$30.50$30.521,118,600—————
2018-05-10$30.33$30.78$30.27$30.601,724,200—————
2018-05-09$29.81$30.33$29.81$30.251,739,500—————
2018-05-08$29.85$29.96$29.72$29.801,511,700—————
2018-05-07$29.58$29.93$29.22$29.871,761,000—————
2018-05-04$29.00$29.37$28.78$29.312,668,900—————
2018-05-03$28.61$28.85$28.61$28.751,906,000—————
2018-05-02$28.71$28.83$28.45$28.581,930,800—————
2018-05-01$28.75$28.86$28.37$28.771,758,400—————
2018-04-30$29.11$29.19$28.71$28.781,415,700—————
2018-04-27$28.86$29.02$28.66$29.001,002,500—————
2018-04-26$28.79$28.91$28.62$28.781,094,400—————
2018-04-25$28.74$28.96$28.53$28.821,674,200—————
2018-04-24$28.78$28.81$28.42$28.551,615,500—————
2018-04-23$28.70$28.71$28.45$28.681,300,500—————
2018-04-20$28.55$28.65$28.46$28.601,354,400—————
2018-04-19$28.60$28.60$28.34$28.501,822,500—————
2018-04-18$28.54$28.69$28.25$28.591,779,900—————
2018-04-17$28.39$28.50$28.17$28.461,837,200—————
2018-04-16$28.08$28.38$27.87$28.262,118,700—————
2018-04-13$27.62$27.93$27.54$27.893,712,400—————
2018-04-12$26.87$27.58$26.58$27.433,491,500—————
2018-04-11$26.13$26.91$26.11$26.731,996,400—————
2018-04-10$26.49$26.66$26.02$26.182,473,900—————
2018-04-09$27.10$27.10$26.48$26.492,342,800—————
2018-04-06$27.10$27.28$26.74$26.881,101,500—————
2018-04-05$27.38$27.47$27.10$27.181,417,100—————
2018-04-04$27.08$27.37$27.03$27.341,713,700—————
2018-04-03$27.02$27.30$26.95$27.292,034,100—————
2018-04-02$27.05$27.10$26.68$26.951,817,400—————
2018-03-29$26.85$27.04$26.74$27.022,032,500—————
2018-03-28$26.39$26.85$26.29$26.792,902,000———$0.43—
2018-03-27$26.55$26.66$26.24$26.311,197,500—————
2018-03-26$26.31$26.74$26.26$26.552,603,100—————
2018-03-23$26.46$26.60$25.78$26.086,037,600—————
2018-03-22$26.59$26.96$26.36$26.371,782,000—————
2018-03-21$26.96$27.04$26.75$26.872,478,000—————
2018-03-20$27.03$27.30$26.88$26.941,987,500—————
2018-03-19$27.30$27.30$26.73$27.042,464,300—————
2018-03-16$27.13$27.37$26.86$27.314,650,500—————
2018-03-15$27.06$27.08$26.68$27.041,903,800—————
2018-03-14$27.04$27.07$26.65$27.042,930,100—————
2018-03-13$27.00$27.26$26.78$27.043,499,200—————
2018-03-12$27.09$27.39$26.87$27.003,221,300—————
2018-03-09$26.99$27.67$26.87$27.009,637,700—————
2018-03-08$26.80$27.19$26.53$26.944,882,800—————
2018-03-07$26.81$26.88$26.41$26.8118,264,800—————
2018-03-06$25.18$26.18$25.03$26.154,062,100—————
2018-03-05$24.18$25.16$23.91$24.965,273,600—————
2018-03-02$25.52$25.59$24.23$24.423,607,800—————
2018-03-01$25.93$26.14$25.71$25.931,500,800—————
2018-02-28$26.29$26.41$25.99$25.992,298,300—————
2018-02-27$26.54$26.60$26.25$26.252,074,800—————
2018-02-26$26.66$26.69$26.39$26.541,139,600—————
2018-02-23$26.29$26.57$26.19$26.56905,900—————
2018-02-22$26.18$26.29$26.00$26.101,266,200—————
2018-02-21$26.27$26.61$25.93$26.061,793,900—————
2018-02-20$27.10$27.24$26.54$26.551,375,400—————
2018-02-16$27.07$27.38$27.00$27.18792,900—————
2018-02-15$27.48$27.53$26.90$27.131,401,400—————
2018-02-14$26.97$27.28$26.78$27.271,758,400—————
2018-02-13$26.88$27.29$26.56$27.201,925,500—————
2018-02-12$27.36$27.47$26.20$27.082,241,800—————
2018-02-09$27.00$27.39$26.60$27.252,711,000—————
2018-02-08$27.64$27.68$26.72$26.752,517,100—————
2018-02-07$27.61$27.93$27.44$27.642,369,700—————
2018-02-06$26.51$27.72$26.25$27.652,216,400—————
2018-02-05$27.88$27.96$26.96$26.981,680,900—————
2018-02-02$28.60$28.69$27.92$28.011,520,800—————
2018-02-01$28.83$29.09$28.68$28.78940,000—————
2018-01-31$29.10$29.20$28.58$28.912,062,100—————
2018-01-30$29.35$29.43$28.81$28.942,092,900—————
2018-01-29$29.43$29.66$29.19$29.57892,600—————
2018-01-26$29.71$29.71$29.40$29.512,092,600—————
2018-01-25$29.75$29.84$29.52$29.581,541,900—————
2018-01-24$29.86$29.93$29.59$29.681,214,500—————
2018-01-23$29.42$29.84$29.27$29.801,229,000—————
2018-01-22$29.27$29.44$29.08$29.341,545,500—————
2018-01-19$29.03$29.40$28.95$29.181,434,300—————
2018-01-18$29.35$29.39$28.81$28.90979,200—————
2018-01-17$29.21$29.41$29.02$29.272,028,400—————
2018-01-16$29.09$29.37$29.01$29.051,883,300—————
2018-01-12$29.10$29.17$28.74$28.951,246,300—————
2018-01-11$28.91$29.21$28.66$29.091,897,900—————
2018-01-10$28.66$29.04$28.51$28.841,710,000—————
2018-01-09$28.72$28.74$28.49$28.711,851,400—————
2018-01-08$28.67$28.85$28.48$28.621,113,300—————
2018-01-05$28.70$28.78$28.46$28.691,169,900—————
2018-01-04$29.02$29.12$28.55$28.671,402,000—————
2018-01-03$28.84$29.26$28.82$28.941,397,700—————
2018-01-02$28.87$28.99$28.56$28.851,294,800—————
2017-12-29$28.97$29.14$28.75$28.75950,600—————
2017-12-28$28.63$28.91$28.57$28.91904,800———$0.55—
2017-12-27$29.31$29.39$29.14$29.151,020,600—————
2017-12-26$29.34$29.56$29.20$29.25661,400—————
2017-12-22$29.20$29.48$28.88$29.371,081,300—————
2017-12-21$29.53$29.69$29.00$29.051,980,500—————
2017-12-20$28.95$29.08$28.71$29.001,714,200—————
2017-12-19$29.40$29.48$28.88$28.902,128,800—————
2017-12-18$28.64$29.52$28.60$29.422,129,900—————
2017-12-15$28.76$28.90$28.47$28.533,643,700—————
2017-12-14$28.48$28.73$28.39$28.651,967,300—————
2017-12-13$28.33$28.69$28.29$28.321,366,300—————
2017-12-12$28.51$28.75$28.26$28.282,227,900—————
2017-12-11$28.43$28.61$28.30$28.371,618,300—————
2017-12-08$28.78$28.78$28.21$28.412,284,100—————
2017-12-07$28.51$28.70$28.38$28.452,372,100—————
2017-12-06$28.51$28.91$28.28$28.382,003,300—————
2017-12-05$28.70$28.94$28.62$28.801,280,000—————
2017-12-04$29.44$29.46$28.64$28.741,803,800—————
2017-12-01$29.20$29.27$28.52$28.81983,000—————
2017-11-30$28.96$29.40$28.59$29.202,862,800—————
2017-11-29$28.33$29.14$28.20$28.903,333,100—————
2017-11-28$28.73$28.73$27.83$28.123,946,000—————
2017-11-27$28.80$28.91$28.63$28.70698,900—————
2017-11-24$29.18$29.22$28.81$28.82292,100—————
2017-11-22$29.13$29.26$28.93$29.08648,800—————
2017-11-21$28.60$29.26$28.53$29.141,158,600—————
2017-11-20$28.35$28.72$28.04$28.671,290,800—————
2017-11-17$28.96$29.13$28.86$28.92978,000—————
2017-11-16$28.49$28.95$28.44$28.921,221,700—————
2017-11-15$28.32$28.68$28.21$28.50994,200—————
2017-11-14$28.58$28.66$28.25$28.38892,600—————
2017-11-13$28.84$28.93$28.57$28.77792,500—————
2017-11-10$29.11$29.14$28.61$28.81815,200—————
2017-11-09$29.26$29.36$29.02$29.12787,700—————
2017-11-08$29.31$29.41$29.14$29.29666,000—————
2017-11-07$29.38$29.90$28.92$29.251,576,900—————
2017-11-06$29.13$29.32$29.10$29.261,160,200—————
2017-11-03$29.01$29.22$28.62$29.081,717,300—————
2017-11-02$28.82$29.17$28.53$29.051,617,200—————
2017-11-01$28.81$29.08$28.72$28.931,093,400—————
2017-10-31$28.23$28.84$28.10$28.792,511,500—————
2017-10-30$28.55$28.60$28.11$28.16959,900—————
2017-10-27$28.57$28.65$28.29$28.52642,900—————
2017-10-26$28.30$28.66$28.10$28.57700,400—————
2017-10-25$28.31$28.37$28.08$28.09766,800—————
2017-10-24$28.13$28.35$28.01$28.30497,600—————
2017-10-23$28.51$28.52$28.02$28.03791,400—————
2017-10-20$29.07$29.10$28.44$28.481,408,600—————
2017-10-19$28.70$29.09$28.61$28.97977,100—————
2017-10-18$28.59$28.84$28.54$28.74678,800—————
2017-10-17$28.71$28.80$28.47$28.591,054,800—————
2017-10-16$28.69$28.86$28.61$28.71863,400—————
2017-10-13$28.69$28.79$28.34$28.681,135,900—————
2017-10-12$28.05$28.74$27.87$28.551,849,400—————
2017-10-11$28.09$28.17$27.87$28.03900,300—————
2017-10-10$28.04$28.35$27.85$28.00966,600—————
2017-10-09$27.75$28.05$27.68$28.031,141,200—————
2017-10-06$27.57$27.80$27.45$27.74899,700—————
2017-10-05$27.50$27.71$27.43$27.63942,900—————
2017-10-04$27.19$27.50$27.05$27.44925,000—————
2017-10-03$27.49$27.53$26.90$27.191,063,600—————
2017-10-02$27.56$27.71$27.42$27.561,389,000—————
2017-09-29$27.49$27.73$27.36$27.561,057,900—————
2017-09-28$26.89$27.74$26.85$27.591,841,400———$0.43—
2017-09-27$27.71$27.77$27.17$27.351,795,100—————
2017-09-26$27.88$27.88$27.37$27.671,802,800—————
2017-09-25$27.54$28.07$27.54$27.821,677,400—————
2017-09-22$27.33$27.65$27.33$27.531,485,200—————
2017-09-21$27.28$27.46$27.14$27.281,008,200—————
2017-09-20$26.86$27.37$26.86$27.321,432,600—————
2017-09-19$27.27$27.31$26.78$26.902,186,000—————
2017-09-18$27.45$27.45$27.00$27.191,338,600—————
2017-09-15$27.25$27.62$27.21$27.493,585,600—————
2017-09-14$27.39$27.57$27.29$27.421,328,400—————
2017-09-13$27.23$27.41$26.69$27.411,871,000—————
2017-09-12$27.13$27.27$26.94$27.211,180,900—————
2017-09-11$26.83$27.41$26.81$27.111,966,700—————
2017-09-08$26.54$26.75$26.37$26.62697,300—————
2017-09-07$26.67$26.68$26.16$26.56839,700—————
2017-09-06$26.18$26.63$26.18$26.551,026,100—————
2017-09-05$26.91$27.02$26.04$26.191,206,600—————
2017-09-01$26.70$27.13$26.66$26.891,050,000—————
2017-08-31$26.43$26.74$26.32$26.691,960,800—————
2017-08-30$25.90$26.40$25.88$26.301,263,600—————
2017-08-29$25.77$26.17$25.75$25.98867,400—————
2017-08-28$26.18$26.23$25.49$25.841,607,500—————
2017-08-25$25.93$26.22$25.87$26.10567,700—————
2017-08-24$25.94$26.04$25.85$25.941,359,500—————
2017-08-23$26.10$26.18$25.88$25.90784,000—————
2017-08-22$26.10$26.37$26.03$26.23665,700—————
2017-08-21$25.93$26.02$25.65$26.02903,300—————
2017-08-18$25.99$26.13$25.81$25.921,146,600—————
2017-08-17$26.40$26.44$25.95$25.981,436,200—————
2017-08-16$26.51$26.66$26.42$26.531,092,600—————
2017-08-15$26.37$26.37$26.18$26.37999,800—————
2017-08-14$26.15$26.45$26.13$26.36919,000—————
2017-08-11$25.76$26.12$25.76$26.10940,300—————
2017-08-10$25.88$26.02$25.73$25.971,307,300—————
2017-08-09$26.35$26.43$25.83$26.031,517,500—————
2017-08-08$26.66$26.73$26.19$26.251,893,400—————
2017-08-07$26.44$26.80$26.34$26.661,415,000—————
2017-08-04$26.01$26.67$25.87$26.441,640,300—————
2017-08-03$26.54$26.82$25.90$26.012,764,700—————
2017-08-02$27.10$27.11$26.45$26.631,528,300—————
2017-08-01$27.03$27.18$26.87$27.071,990,300—————
2017-07-31$26.83$27.01$26.81$26.932,050,100—————
2017-07-28$26.88$26.99$26.64$26.88636,400—————
2017-07-27$26.71$27.20$26.51$26.92897,500—————
2017-07-26$26.93$27.25$26.59$26.69904,400—————
2017-07-25$27.05$27.06$26.76$26.82782,700—————
2017-07-24$26.64$27.20$26.61$26.981,551,300—————
2017-07-21$26.47$26.75$26.47$26.631,713,000—————
2017-07-20$27.30$27.30$26.45$26.482,249,800—————
2017-07-19$27.32$27.43$27.05$27.241,297,600—————
2017-07-18$27.27$27.39$27.16$27.201,636,900—————
2017-07-17$26.81$27.57$26.67$27.232,447,600—————
2017-07-14$26.75$27.05$26.70$26.871,259,400—————
2017-07-13$27.08$27.23$26.58$26.731,141,200—————
2017-07-12$27.18$27.36$26.88$27.001,034,200—————
2017-07-11$26.88$27.15$26.77$27.011,503,900—————
2017-07-10$26.92$26.97$26.70$26.841,732,500—————
2017-07-07$26.77$27.00$26.63$26.852,013,400—————
2017-07-06$27.02$27.19$26.65$26.731,877,700—————
2017-07-05$27.53$27.54$26.99$27.022,860,600—————
2017-07-03$27.14$27.55$27.00$27.55534,300—————
2017-06-30$27.02$27.20$26.94$26.962,170,700—————
2017-06-29$27.15$27.23$26.93$26.983,825,800—————
2017-06-28$26.92$27.31$26.85$27.182,371,000———$0.43—
2017-06-27$27.33$27.73$27.31$27.342,888,400—————
2017-06-26$27.56$27.58$27.25$27.391,839,500—————
2017-06-23$27.37$27.51$27.00$27.494,658,500—————
2017-06-22$27.57$27.69$27.11$27.301,810,900—————
2017-06-21$27.71$27.90$27.22$27.562,408,200—————
2017-06-20$27.84$27.84$27.22$27.602,074,600—————
2017-06-19$27.90$28.01$27.48$27.802,839,200—————
2017-06-16$27.97$28.01$27.59$27.8010,265,700—————
2017-06-15$27.88$27.96$27.36$27.772,570,900—————
2017-06-14$27.95$27.95$27.61$27.862,076,600—————
2017-06-13$27.76$28.00$27.52$27.842,713,000—————
2017-06-12$27.67$27.86$27.51$27.744,033,700—————
2017-06-09$26.95$27.40$26.90$27.291,869,700—————
2017-06-08$26.65$27.03$26.65$26.833,633,600—————
2017-06-07$27.12$27.23$26.78$26.981,521,900—————
2017-06-06$27.22$27.33$26.92$27.053,922,400—————
2017-06-05$27.32$27.75$27.11$27.243,115,800—————
2017-06-02$26.88$27.56$26.67$27.297,296,200—————
2017-06-01$25.62$26.39$25.62$26.071,756,200—————
2017-05-31$25.76$25.89$25.31$25.741,928,400—————
2017-05-30$25.52$25.70$25.47$25.50465,500—————
2017-05-26$25.53$25.69$25.46$25.62609,400—————
2017-05-25$25.84$25.84$25.47$25.471,019,900—————
2017-05-24$25.77$26.01$25.68$25.77958,400—————
2017-05-23$25.63$26.20$25.52$25.691,429,700—————
2017-05-22$25.49$25.83$25.19$25.501,153,100—————
2017-05-19$25.44$25.49$25.16$25.36953,200—————
2017-05-18$25.10$25.47$24.65$25.441,405,100—————
2017-05-17$25.62$26.08$25.10$25.15910,300—————
2017-05-16$25.37$26.00$25.17$25.771,997,500—————
2017-05-15$25.00$25.40$24.93$25.391,240,300—————
2017-05-12$25.30$25.39$24.90$24.92889,800—————
2017-05-11$25.62$25.62$25.12$25.341,543,400—————
2017-05-10$25.72$25.93$25.46$25.611,109,200—————
2017-05-09$25.38$25.76$25.36$25.661,727,700—————
2017-05-08$26.16$26.32$25.25$25.321,979,900—————
2017-05-05$25.98$26.62$25.98$26.17672,600—————
2017-05-04$26.78$26.79$25.52$26.041,320,400—————
2017-05-03$26.21$26.53$26.02$26.131,443,300—————
2017-05-02$25.84$26.52$25.71$26.211,266,200—————
2017-05-01$25.70$25.87$25.51$25.751,394,400—————
2017-04-28$26.70$26.83$25.64$25.673,946,100—————
2017-04-27$26.83$26.97$26.57$26.791,172,200—————
2017-04-26$26.55$26.97$26.40$26.791,548,800—————
2017-04-25$26.67$26.81$26.48$26.611,819,100—————
2017-04-24$26.52$26.67$26.21$26.591,008,100—————
2017-04-21$26.66$26.75$26.40$26.43725,400—————
2017-04-20$26.68$26.71$26.36$26.501,256,700—————
2017-04-19$26.50$26.87$26.23$26.68947,700—————
2017-04-18$26.33$26.50$26.26$26.39936,900—————
2017-04-17$26.21$26.35$26.18$26.32483,600—————
2017-04-13$26.47$26.47$25.88$26.212,229,400—————
2017-04-12$26.37$26.62$26.16$26.37918,300—————
2017-04-11$26.45$26.48$26.29$26.441,185,800—————
2017-04-10$26.25$26.59$26.06$26.381,445,400—————
2017-04-07$26.21$26.43$25.87$26.431,614,300—————
2017-04-06$25.80$26.31$25.79$26.291,298,200—————
2017-04-05$26.18$26.29$25.83$25.831,030,300—————
2017-04-04$25.68$26.13$25.55$26.131,290,500—————
2017-04-03$25.58$26.03$25.55$25.781,865,700—————
2017-03-31$25.78$26.15$25.66$25.671,743,600—————
2017-03-30$25.57$25.99$25.55$25.712,190,000—————
2017-03-29$25.71$25.98$25.55$25.681,909,600———$0.43—
2017-03-28$26.16$26.35$25.81$26.141,669,000—————
2017-03-27$26.00$26.43$25.84$26.171,236,300—————
2017-03-24$26.16$26.65$26.02$26.22602,400—————
2017-03-23$26.18$26.52$26.08$26.25717,900—————
2017-03-22$26.10$26.24$25.70$26.171,330,800—————
2017-03-21$26.60$26.67$25.96$26.182,533,200—————
2017-03-20$26.53$26.53$26.25$26.45877,200—————
2017-03-17$26.54$26.91$26.51$26.632,680,700—————
2017-03-16$26.57$26.84$26.26$26.591,014,800—————
2017-03-15$25.94$26.71$25.80$26.461,501,600—————
2017-03-14$25.79$25.91$25.55$25.78822,700—————
2017-03-13$25.90$26.38$25.73$25.751,476,000—————
2017-03-10$26.07$26.42$25.54$26.001,401,900—————
2017-03-09$26.25$26.76$25.88$26.021,026,400—————
2017-03-08$26.37$26.72$26.00$26.261,741,200—————
2017-03-07$27.07$27.22$26.27$26.372,221,800—————
2017-03-06$26.90$27.42$26.75$27.102,256,900—————
2017-03-03$26.68$27.22$26.60$27.011,869,900—————
2017-03-02$26.03$27.30$26.03$26.802,608,000—————
2017-03-01$25.79$26.73$25.56$26.033,424,400—————
2017-02-28$25.92$26.02$25.40$25.541,461,800—————
2017-02-27$26.18$26.26$25.40$26.002,743,500—————
2017-02-24$26.17$26.17$25.77$25.922,160,600—————
2017-02-23$26.73$26.94$26.01$26.221,478,600—————
2017-02-22$27.02$27.20$26.40$26.731,795,400—————
2017-02-21$26.95$27.21$26.83$26.881,981,300—————
2017-02-17$27.61$27.79$26.83$27.021,719,800—————
2017-02-16$27.56$27.83$27.43$27.731,492,800—————
2017-02-15$27.55$27.80$27.47$27.711,125,200—————
2017-02-14$27.90$27.98$27.39$27.55996,700—————
2017-02-13$27.65$28.17$27.54$27.661,409,400—————
2017-02-10$27.64$27.64$26.95$27.341,348,800—————
2017-02-09$27.12$27.64$26.62$27.531,433,900—————
2017-02-08$26.59$27.12$26.59$27.121,049,700—————
2017-02-07$26.60$27.18$26.53$26.721,776,200—————
2017-02-06$26.90$27.06$26.57$26.60950,000—————
2017-02-03$26.66$27.13$26.57$26.971,710,900—————
2017-02-02$26.48$26.70$26.43$26.493,335,300—————
2017-02-01$27.00$27.27$26.34$26.483,702,700—————
2017-01-31$26.96$27.50$26.86$27.142,722,100—————
2017-01-30$27.56$27.74$26.63$27.061,735,400—————
2017-01-27$27.64$27.87$26.99$27.772,564,600—————
2017-01-26$27.29$28.27$27.02$27.535,501,900—————
2017-01-25$26.83$27.38$26.76$27.232,732,800—————
2017-01-24$25.90$26.97$25.90$26.833,897,500—————
2017-01-23$25.91$26.19$25.90$26.002,420,300—————
2017-01-20$25.95$26.17$25.81$26.052,785,300—————
2017-01-19$26.06$26.20$25.77$26.013,882,300—————
2017-01-18$26.42$26.51$26.08$26.193,334,400—————
2017-01-17$26.11$27.17$26.09$26.354,820,700———$2.79—
2017-01-13$29.28$29.67$28.93$29.094,180,900—————
2017-01-12$29.30$29.68$28.80$29.186,477,300—————
2017-01-11$29.80$30.19$29.25$29.694,210,100—————
2017-01-10$29.33$29.93$29.02$29.226,159,000—————
2017-01-09$28.62$29.89$28.48$29.335,017,300—————
2017-01-06$28.61$29.25$28.45$28.876,066,600—————
2017-01-05$29.74$29.74$28.02$28.4015,787,900—————
2017-01-04$30.21$30.74$29.29$29.9033,221,800—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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