Sally Beauty Holdings Inc SBH

+118.6%vs Day 1

Spinoff of Alberto-culver Co. (ACV) · Classic Spinoff · Spun Nov 17, 2006

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateNovember 17, 2006
Days since spinoff7255 days · 7252 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerNovember 17, 2008
ParentAlberto-culver Co. (ACV)
Day-1 reaction
Day 1 open$7.35
Day 1 return (open→close)+6.9%
Day 1 price (close)$7.86
Day 1 range$7.35 – $8.30 +12.9% spread
Day 1 low held?Breached after 181 sessions to -63.8% below
Price levels
Post-spin low (closing)$2.70 on Nov 20, 2008 · 734 days post-spin
Current price (Sep 25, 2026)$17.18
Returns
Return vs Day 1 (close)+118.6%
— range by day 1 entry theoretical bounds+107.0%  to  +133.7%
Return vs post-spin low+536.3%
First-quarter return (≈90d)+20.1%
1-year return+15.8%
3-year return-4.2%
5-year return+149.6%
Annualized return (CAGR)+4.0%
Versus benchmarks
S&P 500 over same window+705.9%
Annualized excess vs S&P-7.1%
Risk & recovery
Max drawdown-80.5%
Days to recover Day 141 days
Shares & ownership
Shares outstanding Jun 30, 202694,092,000
Diluted average shares the EPS denominator97,912,000
Free float92,123,399 98% of shares outstanding
Held by institutions124% insiders 1.4%
Share count trend Jun 2025 → Jun 2026-5.4% net buyback
Volume & liquidity
Traded per day 20-session median$18M
Normal volume baseline524,100 shares · now 2.21x
Day 1 volume9.4x normal · first week 5.6x
Decayhalf in 5 sessions · normal by 31

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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$16.96$17.26$16.85$17.181,008,50092,123,3991.07%$1.62B——
2026-09-24$16.66$17.05$16.64$17.001,069,70092,123,3991.14%$1.60B——
2026-09-23$16.76$16.82$16.41$16.751,303,10092,123,3991.38%$1.58B——
2026-09-22$16.42$17.02$16.31$16.961,362,20092,123,3991.45%$1.60B——
2026-09-21$15.87$16.23$15.67$16.121,273,60092,123,3991.35%$1.52B——
2026-09-18$15.66$15.84$15.46$15.793,217,90092,123,3993.42%$1.49B——
2026-09-17$16.22$16.22$15.57$15.81976,40092,123,3991.04%$1.49B——
2026-09-16$15.91$16.39$15.68$16.011,427,50092,123,3991.52%$1.51B——
2026-09-15$16.24$16.24$15.66$15.671,162,60092,123,3991.24%$1.47B——
2026-09-14$15.99$16.35$15.83$16.011,434,20092,123,3991.52%$1.51B——
2026-09-11$16.08$16.21$15.77$15.96956,90092,123,3991.02%$1.50B——
2026-09-10$15.95$16.07$15.63$15.801,186,50092,123,3991.26%$1.49B——
2026-09-09$16.01$16.16$15.86$16.041,102,90092,123,3991.17%$1.51B——
2026-09-08$16.54$16.75$15.83$16.161,212,60092,123,3991.29%$1.52B——
2026-09-04$16.22$16.75$16.14$16.70852,00092,123,3990.91%$1.57B——
2026-09-03$16.38$16.53$15.86$16.471,159,30092,123,3991.23%$1.55B——
2026-09-02$16.49$16.79$16.33$16.331,082,90092,123,3991.15%$1.54B——
2026-09-01$16.17$16.77$15.95$16.37963,80092,123,3991.02%$1.54B——
2026-08-31$16.53$16.71$16.29$16.381,435,10092,123,3991.53%$1.54B——
2026-08-28$16.51$16.76$16.46$16.55907,30092,123,3990.96%$1.56B——
2026-08-27$16.31$16.49$16.14$16.42935,70092,123,3990.99%$1.54B——
2026-08-26$16.48$16.69$16.28$16.58902,50092,123,3990.96%$1.56B——
2026-08-25$16.58$16.58$16.06$16.46983,10092,123,3991.04%$1.55B——
2026-08-24$16.53$16.82$16.24$16.71928,10092,123,3990.99%$1.57B——
2026-08-21$16.32$16.63$16.32$16.57923,50092,123,3990.98%$1.56B——
2026-08-20$16.29$16.56$16.17$16.23969,10092,123,3991.03%$1.53B——
2026-08-19$16.69$16.99$16.30$16.731,554,70092,123,3991.65%$1.57B——
2026-08-18$16.44$16.84$16.32$16.321,288,20092,123,3991.37%$1.54B——
2026-08-17$16.25$16.55$16.11$16.241,015,00092,123,3991.08%$1.53B——
2026-08-14$16.40$16.71$16.15$16.42906,000—0.96%$1.54B——
2026-08-13$16.67$16.72$16.36$16.541,230,000—1.31%$1.56B——
2026-08-12$16.66$16.75$16.05$16.571,674,600—1.78%$1.56B——
2026-08-11$16.75$17.29$16.64$16.841,519,100—1.61%$1.58B——
2026-08-10$16.56$16.78$16.32$16.751,751,300—1.86%$1.58B——
2026-08-07$15.94$16.87$15.86$16.831,126,800—1.20%$1.58B——
2026-08-06$15.75$16.24$15.49$16.131,612,500—1.71%$1.52B——
2026-08-05$16.62$16.95$15.78$15.791,884,500—2.00%$1.49B——
2026-08-04$16.16$16.81$15.78$16.562,715,100—2.89%$1.56B——
2026-08-03$14.99$17.20$14.99$16.132,983,400—3.17%$1.52B——
2026-07-31$15.37$15.37$14.78$14.971,319,400—1.40%$1.41B——
2026-07-30$15.44$15.44$15.12$15.35792,600—0.84%$1.44B——
2026-07-29$15.32$15.69$15.16$15.401,241,900—1.32%$1.45B——
2026-07-28$15.31$15.81$15.14$15.471,662,700—1.77%$1.46B——
2026-07-27$14.81$15.19$14.81$15.002,119,200—2.25%$1.41B——
2026-07-24$14.50$14.80$14.38$14.64961,200—1.02%$1.38B——
2026-07-23$14.49$14.60$14.25$14.491,284,900—1.37%$1.36B——
2026-07-22$14.89$15.13$14.56$14.651,256,800—1.34%$1.38B——
2026-07-21$14.85$15.03$14.67$14.89922,900—0.98%$1.40B——
2026-07-20$15.03$15.27$14.81$14.891,188,700—1.26%$1.40B——
2026-07-17$14.99$15.43$14.82$14.881,083,900—1.15%$1.40B——
2026-07-16$14.77$15.45$14.57$15.161,149,000—1.22%$1.43B——
2026-07-15$14.53$15.04$14.42$14.801,542,700—1.64%$1.39B——
2026-07-14$14.71$15.14$14.21$14.361,257,200—1.34%$1.35B——
2026-07-13$15.30$15.53$14.69$14.701,491,800—1.59%$1.38B——
2026-07-10$14.71$15.39$14.66$15.291,284,000—1.36%$1.44B——
2026-07-09$14.30$14.81$14.29$14.701,342,300—1.43%$1.38B——
2026-07-08$14.26$14.34$14.00$14.311,360,800—1.45%$1.35B——
2026-07-07$14.21$14.54$14.13$14.351,165,400—1.24%$1.35B——
2026-07-06$14.13$14.39$13.97$14.161,861,900—1.98%$1.33B——
2026-07-02$14.17$14.33$13.87$14.141,007,700—1.07%$1.33B——
2026-07-01$14.00$14.42$13.97$14.221,003,800—1.07%$1.34B——
2026-06-30$14.24$14.26$13.92$14.14944,500—1.00%$1.33B——
2026-06-29$14.31$14.33$13.91$14.261,567,700—1.63%$1.37B——
2026-06-26$14.10$14.48$14.09$14.462,226,500—2.32%$1.39B——
2026-06-25$14.23$14.48$13.93$14.142,288,000—2.39%$1.36B——
2026-06-24$13.51$14.40$13.46$14.322,360,600—2.46%$1.37B——
2026-06-23$13.21$13.51$13.21$13.321,048,500—1.09%$1.28B——
2026-06-22$13.51$14.02$12.88$13.012,148,000—2.24%$1.25B——
2026-06-18$13.21$13.95$13.13$13.834,009,700—4.18%$1.33B——
2026-06-17$13.29$13.68$12.98$13.051,264,800—1.32%$1.25B——
2026-06-16$13.73$14.03$13.32$13.381,148,100—1.20%$1.28B——
2026-06-15$14.06$14.20$13.49$13.621,298,000—1.35%$1.31B——
2026-06-12$13.74$13.89$13.61$13.851,217,400—1.27%$1.33B——
2026-06-11$13.16$13.60$13.08$13.561,330,800—1.39%$1.30B——
2026-06-10$12.95$13.31$12.87$13.081,097,000—1.14%$1.25B——
2026-06-09$12.81$13.39$12.81$13.041,367,400—1.43%$1.25B——
2026-06-08$12.00$12.82$12.00$12.691,479,300—1.54%$1.22B——
2026-06-05$11.99$12.23$11.99$12.081,169,700—1.22%$1.16B——
2026-06-04$12.34$12.36$11.75$11.981,587,200—1.66%$1.15B——
2026-06-03$12.34$12.37$11.87$12.081,811,800—1.89%$1.16B——
2026-06-02$12.88$12.91$12.54$12.541,255,200—1.31%$1.20B——
2026-06-01$13.15$13.27$12.70$12.841,120,600—1.17%$1.23B——
2026-05-29$13.20$13.44$13.15$13.281,389,300—1.45%$1.27B——
2026-05-28$13.27$13.43$13.16$13.251,308,600—1.36%$1.27B——
2026-05-27$12.89$13.43$12.89$13.261,351,200—1.41%$1.27B——
2026-05-26$12.66$12.81$12.61$12.701,274,800—1.33%$1.22B——
2026-05-22$12.46$12.69$12.42$12.611,052,600—1.10%$1.21B——
2026-05-21$12.31$12.57$12.09$12.501,614,400—1.68%$1.20B——
2026-05-20$12.10$12.71$11.92$12.581,919,200—2.00%$1.21B——
2026-05-19$11.77$12.17$11.55$12.091,830,300—1.91%$1.16B——
2026-05-18$11.73$11.96$11.54$11.821,777,400—1.85%$1.13B——
2026-05-15$11.84$12.04$11.73$11.901,371,300—1.43%$1.14B——
2026-05-14$12.28$12.53$11.80$11.831,674,200—1.75%$1.13B——
2026-05-13$12.21$12.29$11.82$12.212,380,300—2.48%$1.17B——
2026-05-12$12.50$12.73$12.01$12.502,807,900—2.93%$1.20B——
2026-05-11$13.88$13.98$12.44$12.983,028,000—3.16%$1.24B——
2026-05-08$13.76$14.32$13.67$14.031,484,800—1.55%$1.35B——
2026-05-07$14.04$14.19$13.67$13.861,689,000—1.76%$1.33B——
2026-05-06$14.08$14.08$13.56$13.982,100,800—2.19%$1.34B——
2026-05-05$13.53$13.97$13.51$13.742,029,800—2.12%$1.32B——
2026-05-04$13.86$13.86$13.23$13.401,687,400—1.76%$1.29B——
2026-05-01$14.21$14.38$13.89$14.031,440,900—1.50%$1.35B——
2026-04-30$14.00$14.25$13.82$14.182,411,400—2.51%$1.36B——
2026-04-29$14.43$14.54$13.89$13.961,054,600—1.10%$1.34B——
2026-04-28$14.39$14.64$14.25$14.481,233,400—1.29%$1.39B——
2026-04-27$14.76$14.79$14.07$14.251,213,600—1.27%$1.37B——
2026-04-24$14.62$14.80$14.31$14.76923,400—0.96%$1.42B——
2026-04-23$15.04$15.18$14.27$14.59974,600—1.02%$1.40B——
2026-04-22$15.32$15.75$15.05$15.091,289,600—1.34%$1.45B——
2026-04-21$14.95$15.45$14.95$15.161,244,100—1.30%$1.45B——
2026-04-20$14.52$14.90$14.47$14.86915,300—0.95%$1.43B——
2026-04-17$14.11$14.81$14.08$14.531,135,300—1.18%$1.39B——
2026-04-16$13.78$14.11$13.68$13.851,010,800—1.05%$1.33B——
2026-04-15$14.06$14.14$13.72$13.79794,700—0.83%$1.32B——
2026-04-14$14.14$14.34$14.10$14.13935,500—0.98%$1.36B——
2026-04-13$13.79$14.15$13.73$14.141,226,200—1.28%$1.36B——
2026-04-10$14.45$14.51$13.61$13.771,398,300—1.46%$1.32B——
2026-04-09$13.83$14.60$13.83$14.441,230,900—1.28%$1.38B——
2026-04-08$14.07$14.32$13.87$13.951,459,800—1.52%$1.34B——
2026-04-07$13.38$13.57$13.26$13.531,213,400—1.27%$1.30B——
2026-04-06$13.15$13.46$12.94$13.371,437,500—1.50%$1.28B——
2026-04-02$13.26$13.41$12.71$13.291,704,800—1.78%$1.27B——
2026-04-01$13.88$14.36$13.88$14.161,325,300—1.38%$1.36B——
2026-03-31$13.63$14.16$13.63$13.851,567,700—1.63%$1.33B——
2026-03-30$13.43$13.51$13.21$13.411,526,000—1.57%$1.31B——
2026-03-27$13.68$13.74$13.21$13.301,043,600—1.07%$1.30B——
2026-03-26$13.72$14.12$13.66$13.811,253,700—1.29%$1.35B——
2026-03-25$14.04$14.25$13.72$13.84866,100—0.89%$1.35B——
2026-03-24$13.59$14.02$13.52$13.811,407,500—1.44%$1.35B——
2026-03-23$14.38$14.50$13.76$13.772,608,900—2.68%$1.34B——
2026-03-20$14.00$14.12$13.80$14.013,211,300—3.29%$1.37B——
2026-03-19$13.50$14.33$13.38$14.011,713,800—1.76%$1.37B——
2026-03-18$13.92$14.15$13.50$13.521,595,400—1.64%$1.32B——
2026-03-17$14.26$14.32$14.02$14.101,543,400—1.58%$1.37B——
2026-03-16$14.65$14.87$14.01$14.171,511,800—1.55%$1.38B——
2026-03-13$14.22$14.62$14.22$14.541,929,400—1.98%$1.42B——
2026-03-12$14.72$14.72$14.23$14.401,243,700—1.28%$1.40B——
2026-03-11$14.96$15.23$14.77$14.93984,100—1.01%$1.46B——
2026-03-10$14.59$15.40$14.52$15.031,339,100—1.37%$1.47B——
2026-03-09$14.30$14.65$13.98$14.591,998,000—2.05%$1.42B——
2026-03-06$15.02$15.17$14.57$14.791,635,800—1.68%$1.44B——
2026-03-05$15.22$15.52$15.03$15.251,029,700—1.06%$1.49B——
2026-03-04$15.72$15.80$15.35$15.431,180,100—1.21%$1.50B——
2026-03-03$15.74$15.84$15.08$15.551,157,500—1.19%$1.52B——
2026-03-02$15.85$16.23$15.54$16.201,279,100—1.31%$1.58B——
2026-02-27$16.31$16.47$15.94$16.071,805,200—1.85%$1.57B——
2026-02-26$16.33$16.83$16.21$16.601,414,700—1.45%$1.62B——
2026-02-25$16.15$16.20$15.51$16.03988,600—1.01%$1.56B——
2026-02-24$15.72$16.24$15.69$16.161,343,100—1.38%$1.58B——
2026-02-23$15.63$15.78$15.04$15.721,335,700—1.37%$1.53B——
2026-02-20$15.70$16.07$15.45$15.891,560,200—1.60%$1.55B——
2026-02-19$15.54$15.78$15.31$15.761,512,900—1.55%$1.54B——
2026-02-18$15.65$16.08$15.58$15.711,403,200—1.44%$1.53B——
2026-02-17$16.23$16.30$15.41$15.721,634,700—1.68%$1.53B——
2026-02-13$15.35$16.47$15.22$16.321,823,500—1.87%$1.59B——
2026-02-12$15.49$15.72$15.03$15.231,787,900—1.83%$1.48B——
2026-02-11$15.54$15.83$15.01$15.221,936,100—1.99%$1.48B——
2026-02-10$17.12$17.27$15.37$15.603,232,500—3.32%$1.52B——
2026-02-09$15.67$17.67$15.58$17.003,841,900—3.94%$1.66B——
2026-02-06$16.59$16.97$16.13$16.162,887,100—2.96%$1.58B——
2026-02-05$16.89$17.06$16.29$16.622,169,100—2.22%$1.62B——
2026-02-04$16.77$17.18$16.41$16.801,640,600—1.68%$1.64B——
2026-02-03$16.40$16.95$16.19$16.552,282,700—2.34%$1.61B——
2026-02-02$15.25$16.52$15.24$16.241,835,800—1.88%$1.58B——
2026-01-30$14.86$15.35$14.86$15.221,605,700—1.65%$1.48B——
2026-01-29$14.95$15.48$14.92$15.121,569,600—1.61%$1.47B——
2026-01-28$15.19$15.30$14.86$14.971,244,300—1.28%$1.46B——
2026-01-27$15.35$15.59$14.88$15.211,678,300—1.72%$1.48B——
2026-01-26$15.43$15.69$15.26$15.441,497,200—1.54%$1.51B——
2026-01-23$15.93$16.03$15.04$15.411,386,900—1.42%$1.50B——
2026-01-22$16.15$16.53$15.96$16.041,537,300—1.58%$1.56B——
2026-01-21$17.08$17.92$16.01$16.062,977,800—3.05%$1.57B——
2026-01-20$15.16$16.14$15.02$16.051,866,700—1.91%$1.56B——
2026-01-16$15.73$15.88$15.44$15.461,023,800—1.05%$1.51B——
2026-01-15$15.66$15.97$15.43$15.891,792,500—1.84%$1.55B——
2026-01-14$15.73$16.00$15.42$15.721,109,100—1.14%$1.53B——
2026-01-13$15.72$15.88$15.45$15.83983,000—1.01%$1.54B——
2026-01-12$15.50$15.91$15.09$15.711,129,200—1.16%$1.53B——
2026-01-09$15.51$15.86$14.94$15.751,713,000—1.76%$1.54B——
2026-01-08$14.47$15.42$14.20$15.373,945,800—4.05%$1.50B——
2026-01-07$15.22$15.29$14.62$14.681,755,000—1.80%$1.43B——
2026-01-06$14.78$15.37$14.70$15.211,671,500—1.71%$1.48B——
2026-01-05$14.39$15.10$14.39$14.921,819,600—1.87%$1.45B——
2026-01-02$14.50$14.59$14.37$14.491,159,100—1.19%$1.41B——
2025-12-31$14.39$14.47$14.22$14.261,285,100—1.32%$1.39B——
2025-12-30$14.11$14.55$14.03$14.431,532,100—1.57%$1.41B——
2025-12-29$14.89$15.02$14.07$14.111,757,100—1.80%$1.38B——
2025-12-26$15.17$15.23$14.98$14.99983,000—1.00%$1.47B——
2025-12-24$14.99$15.30$14.99$15.16644,000—0.66%$1.48B——
2025-12-23$15.43$15.43$14.94$15.041,386,500—1.42%$1.47B——
2025-12-22$15.32$15.74$15.25$15.331,210,100—1.24%$1.50B——
2025-12-19$15.10$15.39$15.04$15.263,305,100—3.38%$1.49B——
2025-12-18$15.18$15.46$14.99$15.151,373,300—1.40%$1.48B——
2025-12-17$14.91$15.15$14.79$15.071,315,500—1.34%$1.47B——
2025-12-16$14.92$15.21$14.88$14.901,283,000—1.31%$1.46B——
2025-12-15$15.27$15.58$14.77$14.911,839,600—1.88%$1.46B——
2025-12-12$15.58$15.71$15.14$15.501,578,700—1.61%$1.52B——
2025-12-11$15.72$16.06$15.38$15.551,540,300—1.57%$1.52B——
2025-12-10$15.53$15.95$15.51$15.782,180,800—2.23%$1.54B——
2025-12-09$15.52$15.76$15.26$15.511,130,500—1.16%$1.52B——
2025-12-08$15.82$15.82$15.42$15.521,655,500—1.69%$1.52B——
2025-12-05$15.60$16.13$15.55$15.631,343,500—1.37%$1.53B——
2025-12-04$15.38$15.74$15.04$15.541,684,400—1.72%$1.52B——
2025-12-03$15.66$15.88$15.38$15.391,574,000—1.61%$1.51B——
2025-12-02$16.20$16.45$15.80$15.821,729,000—1.77%$1.55B——
2025-12-01$15.75$16.42$15.61$16.241,872,200—1.91%$1.59B——
2025-11-28$16.46$16.46$15.82$15.86838,900—0.86%$1.55B——
2025-11-26$15.94$16.60$15.94$16.431,656,900—1.69%$1.61B——
2025-11-25$15.65$16.46$15.54$15.991,586,700—1.62%$1.57B——
2025-11-24$14.94$15.90$14.90$15.612,306,500—2.36%$1.53B——
2025-11-21$14.16$15.12$14.05$14.931,549,400—1.58%$1.46B——
2025-11-20$14.06$14.34$13.96$14.151,702,300—1.74%$1.38B——
2025-11-19$14.82$14.89$13.90$14.011,595,500—1.63%$1.37B——
2025-11-18$14.16$14.73$14.15$14.651,735,700—1.77%$1.43B——
2025-11-17$14.29$14.89$14.05$14.231,901,100—1.94%$1.39B——
2025-11-14$14.15$14.36$13.53$14.182,755,400—2.82%$1.39B——
2025-11-13$15.68$17.40$14.40$14.454,348,800—4.44%$1.41B——
2025-11-12$14.57$14.99$14.54$14.684,320,200—4.41%$1.44B——
2025-11-11$14.13$14.66$14.13$14.572,305,900—2.36%$1.43B——
2025-11-10$14.16$14.16$13.79$14.111,681,700—1.72%$1.38B——
2025-11-07$13.83$14.10$13.74$14.011,539,200—1.57%$1.37B——
2025-11-06$14.14$14.42$13.73$13.761,938,700—1.98%$1.35B——
2025-11-05$14.12$14.68$13.82$14.432,506,100—2.56%$1.41B——
2025-11-04$14.19$14.41$14.01$14.151,516,600—1.55%$1.38B——
2025-11-03$15.01$15.05$14.09$14.282,595,400—2.65%$1.40B——
2025-10-31$14.47$15.23$14.10$15.112,392,100—2.44%$1.48B——
2025-10-30$14.91$14.96$14.32$14.492,448,100—2.50%$1.42B——
2025-10-29$15.35$15.58$14.86$15.042,078,500—2.12%$1.47B——
2025-10-28$15.33$15.50$15.02$15.421,563,200—1.60%$1.51B——
2025-10-27$15.40$15.49$15.25$15.261,150,500—1.18%$1.49B——
2025-10-24$15.13$15.45$15.12$15.161,365,500—1.40%$1.48B——
2025-10-23$14.88$15.06$14.72$15.061,524,100—1.56%$1.47B——
2025-10-22$14.88$15.19$14.82$14.891,551,600—1.59%$1.46B——
2025-10-21$14.87$15.09$14.84$15.001,983,300—2.03%$1.47B——
2025-10-20$14.97$15.26$14.90$14.971,590,200—1.62%$1.47B——
2025-10-17$14.77$15.08$14.73$14.741,882,400—1.92%$1.44B——
2025-10-16$14.81$14.90$14.45$14.811,725,500—1.76%$1.45B——
2025-10-15$15.59$15.68$14.85$14.892,708,100—2.77%$1.46B——
2025-10-14$14.24$15.64$14.23$15.552,820,100—2.88%$1.52B——
2025-10-13$14.50$14.67$14.22$14.501,836,000—1.88%$1.42B——
2025-10-10$14.93$14.96$14.02$14.092,089,700—2.14%$1.38B——
2025-10-09$15.54$15.59$14.87$14.892,319,400—2.37%$1.46B——
2025-10-08$15.90$15.93$15.29$15.562,193,000—2.24%$1.52B——
2025-10-07$16.40$16.52$15.76$15.891,800,900—1.84%$1.56B——
2025-10-06$16.70$16.82$16.27$16.491,696,100—1.73%$1.61B——
2025-10-03$16.28$16.80$16.16$16.601,718,500—1.76%$1.62B——
2025-10-02$16.20$16.39$16.07$16.211,722,000—1.76%$1.59B——
2025-10-01$16.16$16.47$16.12$16.302,357,300—2.41%$1.60B——
2025-09-30$16.24$16.33$15.97$16.281,363,600—1.39%$1.59B——
2025-09-29$16.03$16.37$15.69$16.353,200,400—3.22%$1.63B——
2025-09-26$15.48$16.11$15.38$15.982,522,500—2.54%$1.59B——
2025-09-25$15.34$15.56$15.11$15.511,908,300—1.92%$1.54B——
2025-09-24$15.63$15.87$15.47$15.511,722,100—1.73%$1.54B——
2025-09-23$15.18$15.74$15.17$15.671,863,100—1.87%$1.56B——
2025-09-22$15.49$15.64$15.01$15.032,392,300—2.41%$1.49B——
2025-09-19$15.54$15.55$15.18$15.513,998,400—4.02%$1.54B——
2025-09-18$15.20$15.71$15.20$15.562,071,900—2.08%$1.55B——
2025-09-17$15.10$15.70$14.99$15.302,495,200—2.51%$1.52B——
2025-09-16$15.61$15.70$14.82$15.062,943,100—2.96%$1.50B——
2025-09-15$15.25$15.92$15.12$15.792,523,500—2.54%$1.57B——
2025-09-12$15.09$15.17$14.94$15.002,580,900—2.60%$1.49B——
2025-09-11$14.67$15.31$14.64$15.251,973,200—1.98%$1.52B——
2025-09-10$14.46$14.68$13.98$14.632,807,800—2.82%$1.45B——
2025-09-09$14.68$14.75$14.45$14.642,972,700—2.99%$1.46B——
2025-09-08$14.51$14.75$14.43$14.681,850,800—1.86%$1.46B——
2025-09-05$13.97$14.57$13.97$14.512,509,000—2.52%$1.44B——
2025-09-04$14.23$14.29$13.91$14.132,213,000—2.23%$1.41B——
2025-09-03$14.28$14.53$14.11$14.122,312,700—2.33%$1.40B——
2025-09-02$13.74$14.44$13.66$14.402,764,900—2.78%$1.43B——
2025-08-29$13.47$13.98$13.47$13.863,179,300—3.20%$1.38B——
2025-08-28$14.10$14.23$13.32$13.424,530,200—4.56%$1.33B——
2025-08-27$13.45$14.13$13.45$14.102,999,000—3.02%$1.40B——
2025-08-26$13.49$13.86$13.41$13.592,632,400—2.65%$1.35B——
2025-08-25$13.46$13.59$13.41$13.511,336,400—1.34%$1.34B——
2025-08-22$13.33$13.80$13.18$13.572,039,400—2.05%$1.35B——
2025-08-21$13.26$13.26$12.94$13.181,805,600—1.82%$1.31B——
2025-08-20$13.23$13.42$13.09$13.111,734,600—1.74%$1.30B——
2025-08-19$13.35$13.66$13.13$13.301,247,800—1.25%$1.32B——
2025-08-18$13.25$13.59$13.25$13.271,575,300—1.58%$1.32B——
2025-08-15$13.49$13.49$13.01$13.382,074,600—2.09%$1.33B——
2025-08-14$13.17$13.43$13.05$13.291,863,200—1.87%$1.32B——
2025-08-13$12.76$13.63$12.68$13.552,207,100—2.22%$1.35B——
2025-08-12$12.02$12.61$11.95$12.572,422,600—2.44%$1.25B——
2025-08-11$11.91$12.20$11.79$11.852,414,700—2.43%$1.18B——
2025-08-08$11.74$11.81$11.57$11.681,637,200—1.65%$1.16B——
2025-08-07$12.23$12.29$11.66$11.741,735,700—1.75%$1.17B——
2025-08-06$11.72$12.24$11.67$12.042,776,900—2.79%$1.20B——
2025-08-05$11.02$11.68$10.80$11.663,493,400—3.51%$1.16B——
2025-08-04$9.78$10.06$9.69$9.972,098,700—2.11%$991M——
2025-08-01$9.61$9.68$9.37$9.651,836,100—1.85%$960M——
2025-07-31$9.85$9.94$9.64$9.741,527,000—1.54%$969M——
2025-07-30$10.20$10.36$9.99$10.081,367,600—1.38%$1.00B——
2025-07-29$10.35$10.40$10.08$10.161,770,000—1.78%$1.01B——
2025-07-28$10.34$10.44$10.20$10.361,701,000—1.71%$1.03B——
2025-07-25$10.23$10.39$10.02$10.371,555,200—1.56%$1.03B——
2025-07-24$10.21$10.31$10.09$10.131,531,300—1.54%$1.01B——
2025-07-23$10.22$10.39$10.10$10.281,551,000—1.56%$1.02B——
2025-07-22$9.47$10.21$9.47$10.112,379,300—2.39%$1.01B——
2025-07-21$9.75$9.81$9.34$9.341,282,900—1.29%$929M——
2025-07-18$9.84$9.84$9.58$9.671,370,400—1.38%$962M——
2025-07-17$9.86$9.99$9.73$9.731,330,300—1.34%$968M——
2025-07-16$9.66$9.90$9.59$9.871,651,100—1.66%$981M——
2025-07-15$10.09$10.13$9.60$9.631,991,900—2.00%$958M——
2025-07-14$9.74$10.11$9.74$10.061,594,100—1.60%$1.00B——
2025-07-11$9.88$9.95$9.75$9.821,288,000—1.30%$976M——
2025-07-10$10.02$10.32$9.90$10.001,613,400—1.62%$994M——
2025-07-09$9.88$10.04$9.82$10.002,028,600—2.04%$994M——
2025-07-08$9.99$10.13$9.80$9.941,349,600—1.36%$988M——
2025-07-07$10.11$10.37$9.90$9.921,674,700—1.68%$986M——
2025-07-03$10.20$10.30$10.07$10.281,154,300—1.16%$1.02B——
2025-07-02$9.82$10.16$9.78$10.151,572,300—1.58%$1.01B——
2025-07-01$9.22$10.15$9.18$9.842,706,000—2.72%$978M——
2025-06-30$9.05$9.35$9.00$9.262,699,800—2.72%$921M——
2025-06-27$9.02$9.11$8.90$9.012,212,500—————
2025-06-26$8.93$8.98$8.83$8.961,296,300—————
2025-06-25$8.81$8.89$8.66$8.791,388,500—————
2025-06-24$9.00$9.08$8.88$8.891,537,100—————
2025-06-23$8.56$8.99$8.54$8.941,586,900—————
2025-06-20$8.58$8.70$8.48$8.702,876,100—————
2025-06-18$8.57$8.65$8.49$8.501,780,400—————
2025-06-17$8.54$8.72$8.54$8.571,404,800—————
2025-06-16$8.63$8.77$8.50$8.671,345,800—————
2025-06-13$8.84$8.99$8.45$8.481,737,900—————
2025-06-12$9.14$9.20$8.93$8.951,138,600—————
2025-06-11$9.32$9.37$9.02$9.161,577,400—————
2025-06-10$9.06$9.30$8.96$9.271,937,400—————
2025-06-09$8.73$9.01$8.69$8.922,038,600—————
2025-06-06$8.88$8.88$8.52$8.611,310,000—————
2025-06-05$9.06$9.10$8.74$8.761,318,400—————
2025-06-04$9.05$9.18$9.03$9.111,322,600—————
2025-06-03$8.83$9.09$8.72$9.071,483,500—————
2025-06-02$8.69$8.89$8.55$8.801,512,400—————
2025-05-30$8.80$8.99$8.70$8.712,181,300—————
2025-05-29$8.97$9.03$8.66$8.851,274,800—————
2025-05-28$9.00$9.02$8.76$8.771,540,400—————
2025-05-27$8.95$9.13$8.85$8.911,740,100—————
2025-05-23$8.50$8.78$8.50$8.771,497,200—————
2025-05-22$8.72$8.92$8.64$8.821,489,800—————
2025-05-21$8.99$9.09$8.65$8.722,548,000—————
2025-05-20$9.10$9.38$9.07$9.291,811,300—————
2025-05-19$9.04$9.13$8.99$9.071,225,400—————
2025-05-16$9.13$9.23$9.07$9.171,223,200—————
2025-05-15$9.17$9.20$8.85$9.091,578,000—————
2025-05-14$9.22$9.57$9.07$9.252,015,600—————
2025-05-13$9.92$9.98$8.96$9.363,343,000—————
2025-05-12$8.94$10.43$8.66$9.985,147,200—————
2025-05-09$8.39$8.47$8.14$8.172,219,200—————
2025-05-08$8.13$8.43$8.12$8.351,749,100—————
2025-05-07$8.05$8.15$8.00$8.031,705,500—————
2025-05-06$7.99$8.07$7.90$7.941,421,500—————
2025-05-05$8.15$8.27$8.01$8.021,454,600—————
2025-05-02$8.25$8.37$8.12$8.251,594,700—————
2025-05-01$8.18$8.23$8.01$8.081,377,800—————
2025-04-30$7.86$8.16$7.74$8.141,854,300—————
2025-04-29$8.03$8.06$7.68$8.012,011,400—————
2025-04-28$7.79$8.11$7.79$8.072,309,100—————
2025-04-25$7.87$7.88$7.65$7.791,835,900—————
2025-04-24$7.93$8.06$7.87$7.982,246,900—————
2025-04-23$8.34$8.71$7.92$7.932,425,900—————
2025-04-22$8.04$8.20$7.95$8.092,103,600—————
2025-04-21$8.04$8.09$7.87$7.951,630,900—————
2025-04-17$8.03$8.14$7.87$8.101,770,400—————
2025-04-16$8.04$8.14$7.93$8.011,802,100—————
2025-04-15$8.43$8.47$7.94$7.992,214,600—————
2025-04-14$8.72$8.72$8.37$8.461,904,100—————
2025-04-11$8.39$8.51$8.08$8.492,152,700—————
2025-04-10$8.26$8.44$8.06$8.352,442,300—————
2025-04-09$7.79$8.57$7.54$8.473,612,300—————
2025-04-08$8.72$8.81$7.80$7.952,984,600—————
2025-04-07$8.26$8.84$8.05$8.482,950,300—————
2025-04-04$8.01$8.69$8.00$8.592,771,700—————
2025-04-03$8.82$8.85$8.07$8.322,272,000—————
2025-04-02$8.84$9.23$8.77$9.092,113,700—————
2025-04-01$9.13$9.14$8.80$8.922,362,400—————
2025-03-31$8.72$9.13$8.66$9.031,909,000—————
2025-03-28$9.06$9.10$8.73$8.852,178,400—————
2025-03-27$8.84$9.22$8.79$9.141,816,200—————
2025-03-26$8.63$8.89$8.56$8.851,523,600—————
2025-03-25$8.83$8.90$8.60$8.661,788,600—————
2025-03-24$8.70$8.96$8.66$8.911,680,300—————
2025-03-21$8.33$8.65$8.25$8.594,218,700—————
2025-03-20$8.89$8.95$8.50$8.501,455,400—————
2025-03-19$8.75$9.07$8.73$9.001,914,100—————
2025-03-18$8.91$8.91$8.73$8.752,231,300—————
2025-03-17$9.24$9.24$8.88$8.952,158,700—————
2025-03-14$9.11$9.15$8.85$9.122,333,200—————
2025-03-13$9.14$9.29$8.81$8.972,811,300—————
2025-03-12$9.50$9.63$9.08$9.082,998,800—————
2025-03-11$9.51$9.53$9.25$9.443,266,100—————
2025-03-10$9.28$9.76$9.28$9.513,378,200—————
2025-03-07$9.06$9.38$8.98$9.312,502,400—————
2025-03-06$8.68$9.18$8.66$9.122,943,600—————
2025-03-05$8.72$8.87$8.68$8.851,568,400—————
2025-03-04$8.60$8.94$8.52$8.673,229,200—————
2025-03-03$9.05$9.28$8.68$8.762,218,400—————
2025-02-28$8.90$9.02$8.81$9.022,144,500—————
2025-02-27$9.15$9.17$8.86$8.932,411,700—————
2025-02-26$9.61$9.69$9.16$9.182,631,200—————
2025-02-25$9.27$9.72$9.23$9.583,095,400—————
2025-02-24$9.02$9.44$8.95$9.203,238,000—————
2025-02-21$9.43$9.45$8.88$8.942,773,100—————
2025-02-20$9.41$9.67$9.24$9.322,841,300—————
2025-02-19$9.23$9.54$9.20$9.483,351,900—————
2025-02-18$9.03$9.49$9.03$9.362,795,200—————
2025-02-14$9.50$9.65$9.07$9.293,339,600—————
2025-02-13$10.18$10.22$9.10$9.596,056,000—————
2025-02-12$9.40$9.87$9.11$9.184,630,300—————
2025-02-11$9.46$9.68$9.36$9.682,442,700—————
2025-02-10$9.79$9.80$9.47$9.573,693,500—————
2025-02-07$10.24$10.43$9.64$9.762,912,100—————
2025-02-06$10.70$10.94$10.41$10.422,172,500—————
2025-02-05$10.58$10.71$10.48$10.592,178,700—————
2025-02-04$10.67$10.90$10.59$10.661,984,800—————
2025-02-03$10.57$10.76$10.42$10.501,831,000—————
2025-01-31$11.23$11.28$10.81$10.872,139,000—————
2025-01-30$11.10$11.58$11.10$11.332,260,400—————
2025-01-29$11.15$11.15$10.78$11.031,118,100—————
2025-01-28$11.20$11.43$11.06$11.071,795,000—————
2025-01-27$11.00$11.31$10.75$11.292,681,000—————
2025-01-24$11.26$11.26$10.93$11.011,842,600—————
2025-01-23$11.11$11.30$11.01$11.291,310,400—————
2025-01-22$11.25$11.42$11.10$11.112,373,000—————
2025-01-21$11.03$11.33$10.56$11.252,443,700—————
2025-01-17$11.28$11.36$10.99$11.261,525,600—————
2025-01-16$11.27$11.27$10.97$11.151,773,300—————
2025-01-15$11.44$11.48$10.92$11.001,985,000—————
2025-01-14$11.01$11.14$10.81$11.141,641,500—————
2025-01-13$11.08$11.31$10.82$11.022,081,600—————
2025-01-10$10.55$11.24$10.54$11.182,261,500—————
2025-01-08$10.80$10.80$10.44$10.751,864,200—————
2025-01-07$10.86$10.99$10.72$10.801,805,500—————
2025-01-06$10.86$11.04$10.61$10.732,167,100—————
2025-01-03$10.75$11.00$10.64$10.743,223,000—————
2025-01-02$10.49$10.72$10.35$10.682,297,800—————
2024-12-31$10.15$10.52$10.05$10.452,443,000—————
2024-12-30$10.74$10.81$9.93$10.003,194,600—————
2024-12-27$11.04$11.16$10.82$10.841,555,000—————
2024-12-26$11.15$11.36$11.00$11.181,850,100—————
2024-12-24$11.41$11.42$11.14$11.25717,200—————
2024-12-23$11.56$11.56$11.28$11.371,725,900—————
2024-12-20$11.71$11.93$11.55$11.553,927,300—————
2024-12-19$12.20$12.27$11.74$11.861,758,200—————
2024-12-18$12.38$12.53$12.01$12.121,441,900—————
2024-12-17$12.30$12.51$12.17$12.291,851,100—————
2024-12-16$12.40$12.63$12.34$12.421,687,100—————
2024-12-13$12.58$12.62$12.33$12.471,547,000—————
2024-12-12$12.70$12.80$12.55$12.591,799,600—————
2024-12-11$12.94$12.95$12.70$12.721,571,200—————
2024-12-10$12.78$12.88$12.47$12.711,877,300—————
2024-12-09$13.36$13.43$12.72$12.731,904,600—————
2024-12-06$13.09$13.30$12.91$13.231,665,300—————
2024-12-05$13.70$13.81$12.90$12.912,266,800—————
2024-12-04$13.67$13.99$13.58$13.871,679,800—————
2024-12-03$13.85$13.92$13.38$13.711,835,300—————
2024-12-02$13.99$14.02$13.79$13.931,884,400—————
2024-11-29$14.01$14.17$13.60$13.931,242,800—————
2024-11-27$14.35$14.79$14.11$14.142,011,300—————
2024-11-26$14.01$14.29$13.85$14.223,076,000—————
2024-11-25$13.69$14.64$13.50$14.097,131,000—————
2024-11-22$13.03$13.21$12.83$12.973,544,900—————
2024-11-21$13.17$13.19$12.88$12.971,881,200—————
2024-11-20$12.96$13.19$12.82$13.131,815,000—————
2024-11-19$13.16$13.46$12.95$13.081,694,600—————
2024-11-18$13.38$13.67$13.08$13.342,146,700—————
2024-11-15$14.19$14.36$12.95$13.411,852,800—————
2024-11-14$12.95$14.09$12.95$13.782,951,100—————
2024-11-13$12.86$13.03$12.49$12.532,308,900—————
2024-11-12$13.08$13.12$12.70$12.771,009,200—————
2024-11-11$12.97$13.30$12.94$13.101,207,300—————
2024-11-08$12.95$12.95$12.60$12.811,099,600—————
2024-11-07$13.11$13.39$12.99$13.081,408,900—————
2024-11-06$13.75$13.96$13.21$13.221,498,600—————
2024-11-05$12.81$12.95$12.73$12.911,042,900—————
2024-11-04$13.06$13.29$12.88$12.92878,400—————
2024-11-01$13.03$13.27$13.03$13.121,203,200—————
2024-10-31$13.41$13.48$12.99$13.00973,300—————
2024-10-30$13.32$13.69$13.18$13.49710,900—————
2024-10-29$13.35$13.49$13.17$13.32862,600—————
2024-10-28$12.71$13.71$12.69$13.402,113,000—————
2024-10-25$12.64$12.64$12.44$12.53758,000—————
2024-10-24$12.43$12.58$12.26$12.42809,100—————
2024-10-23$12.14$12.41$12.11$12.39763,000—————
2024-10-22$12.30$12.40$12.17$12.27750,200—————
2024-10-21$12.56$12.68$12.31$12.41799,500—————
2024-10-18$13.02$13.07$12.55$12.61857,100—————
2024-10-17$12.74$12.99$12.59$12.96763,400—————
2024-10-16$12.84$12.90$12.68$12.70887,200—————
2024-10-15$12.41$13.05$12.41$12.73780,100—————
2024-10-14$12.59$12.73$12.49$12.54693,400—————
2024-10-11$12.53$12.73$12.53$12.63591,600—————
2024-10-10$12.77$12.77$12.36$12.52994,600—————
2024-10-09$13.05$13.13$12.89$12.92669,000—————
2024-10-08$13.16$13.25$12.86$13.05852,600—————
2024-10-07$13.50$13.50$13.11$13.241,381,500—————
2024-10-04$13.30$13.69$13.28$13.581,057,600—————
2024-10-03$13.16$13.21$12.83$12.95839,800—————
2024-10-02$13.49$13.75$13.31$13.32926,600—————
2024-10-01$13.44$13.59$13.11$13.491,186,500—————
2024-09-30$13.32$13.72$13.27$13.571,227,500—————
2024-09-27$13.49$13.63$13.33$13.421,007,400—————
2024-09-26$13.39$13.62$13.17$13.341,063,700—————
2024-09-25$13.27$13.27$13.02$13.07801,500—————
2024-09-24$13.40$13.59$13.27$13.33971,700—————
2024-09-23$13.51$13.52$13.05$13.231,140,500—————
2024-09-20$13.42$13.57$13.24$13.523,495,900—————
2024-09-19$13.73$13.85$13.46$13.591,595,900—————
2024-09-18$13.43$13.95$13.18$13.201,525,800—————
2024-09-17$13.31$13.53$13.20$13.451,354,000—————
2024-09-16$12.91$13.24$12.90$13.111,466,200—————
2024-09-13$12.75$13.26$12.68$12.941,225,400—————
2024-09-12$12.38$12.63$12.31$12.501,359,400—————
2024-09-11$11.71$12.43$11.65$12.271,748,800—————
2024-09-10$11.71$11.80$11.41$11.771,150,300—————
2024-09-09$12.01$12.10$11.65$11.691,459,800—————
2024-09-06$12.28$12.45$11.91$11.941,594,300—————
2024-09-05$12.54$12.72$12.29$12.31887,300—————
2024-09-04$12.66$12.71$12.33$12.491,156,200—————
2024-09-03$12.77$12.87$12.57$12.771,788,900—————
2024-08-30$13.10$13.10$12.80$13.051,402,700—————
2024-08-29$12.96$13.15$12.78$12.991,078,000—————
2024-08-28$12.90$13.06$12.77$12.851,001,600—————
2024-08-27$13.07$13.15$12.90$13.08965,200—————
2024-08-26$13.34$13.35$13.09$13.101,231,100—————
2024-08-23$13.31$13.38$13.02$13.251,514,200—————
2024-08-22$13.32$13.32$12.98$13.061,438,100—————
2024-08-21$13.30$13.63$13.11$13.281,358,300—————
2024-08-20$12.91$13.20$12.89$13.101,025,600—————
2024-08-19$12.68$13.07$12.68$12.95871,900—————
2024-08-16$12.63$12.88$12.44$12.651,509,600—————
2024-08-15$11.95$12.71$11.95$12.651,715,000—————
2024-08-14$11.32$11.45$11.13$11.351,363,300—————
2024-08-13$10.71$11.27$10.69$11.211,484,000—————
2024-08-12$10.26$10.66$10.17$10.622,308,100—————
2024-08-09$10.29$10.31$9.94$10.182,029,100—————
2024-08-08$10.57$10.88$10.08$10.302,622,700—————
2024-08-07$9.56$9.59$9.27$9.391,775,800—————
2024-08-06$9.47$9.58$9.21$9.431,292,600—————
2024-08-05$9.64$9.76$9.06$9.422,447,900—————
2024-08-02$10.23$10.47$10.08$10.271,639,600—————
2024-08-01$11.45$11.52$10.65$10.741,289,000—————
2024-07-31$11.38$11.85$11.17$11.451,369,000—————
2024-07-30$11.17$11.37$11.04$11.311,044,900—————
2024-07-29$11.34$11.41$11.10$11.121,038,300—————
2024-07-26$11.20$11.42$11.04$11.341,133,700—————
2024-07-25$11.10$11.20$10.98$11.031,417,500—————
2024-07-24$11.21$11.37$11.10$11.101,106,200—————
2024-07-23$11.28$11.51$11.20$11.321,235,400—————
2024-07-22$11.34$11.41$10.89$11.391,034,400—————
2024-07-19$11.45$11.51$11.12$11.20983,000—————
2024-07-18$11.61$11.98$11.43$11.491,038,700—————
2024-07-17$11.49$11.78$11.42$11.711,512,500—————
2024-07-16$10.96$11.72$10.86$11.651,517,100—————
2024-07-15$10.99$11.09$10.67$10.721,716,800—————
2024-07-12$11.21$11.21$10.82$10.951,253,100—————
2024-07-11$10.12$11.09$10.12$11.061,628,300—————
2024-07-10$10.67$10.70$9.90$9.941,398,900—————
2024-07-09$10.59$10.83$10.28$10.591,215,900—————
2024-07-08$10.89$11.11$10.77$10.771,286,100—————
2024-07-05$11.09$11.19$10.71$10.811,145,700—————
2024-07-03$11.11$11.27$11.06$11.09535,700—————
2024-07-02$10.86$11.27$10.82$11.121,074,700—————
2024-07-01$10.81$10.90$10.61$10.781,344,000—————
2024-06-28$10.68$10.81$10.65$10.735,608,800—————
2024-06-27$10.62$10.70$10.41$10.63901,700—————
2024-06-26$10.32$10.73$10.32$10.71953,500—————
2024-06-25$10.59$10.72$10.36$10.391,280,400—————
2024-06-24$10.41$10.80$10.38$10.631,293,900—————
2024-06-21$10.14$10.31$10.11$10.282,622,900—————
2024-06-20$10.38$10.49$10.11$10.181,090,800—————
2024-06-18$10.35$10.44$10.23$10.381,277,400—————
2024-06-17$10.29$10.52$10.23$10.411,471,700—————
2024-06-14$10.62$10.71$10.32$10.381,498,600—————
2024-06-13$11.27$11.30$10.70$10.781,340,400—————
2024-06-12$11.62$11.90$11.24$11.311,116,900—————
2024-06-11$11.09$11.30$11.01$11.28865,800—————
2024-06-10$11.21$11.29$10.98$11.21874,300—————
2024-06-07$11.77$11.79$11.38$11.39963,100—————
2024-06-06$12.03$12.14$11.87$11.91784,000—————
2024-06-05$12.06$12.12$11.76$12.111,390,800—————
2024-06-04$12.27$12.31$11.98$12.041,513,600—————
2024-06-03$12.36$12.63$12.30$12.491,715,700—————
2024-05-31$11.74$12.19$11.67$12.181,379,000—————
2024-05-30$11.44$11.73$11.33$11.651,270,500—————
2024-05-29$11.25$11.34$11.07$11.271,043,000—————
2024-05-28$11.28$11.73$11.16$11.461,000,500—————
2024-05-24$11.02$11.23$10.97$11.20975,300—————
2024-05-23$11.03$11.04$10.74$10.931,202,900—————
2024-05-22$10.73$11.02$10.61$11.001,333,800—————
2024-05-21$10.73$10.80$10.56$10.761,158,000—————
2024-05-20$11.03$11.08$10.70$10.721,157,800—————
2024-05-17$11.24$11.29$10.97$11.07940,400—————
2024-05-16$11.02$11.39$11.02$11.281,346,800—————
2024-05-15$11.50$11.50$10.91$10.931,039,200—————
2024-05-14$11.57$11.77$11.19$11.421,910,000—————
2024-05-13$10.80$11.43$10.76$11.241,967,700—————
2024-05-10$10.32$10.72$10.27$10.661,698,900—————
2024-05-09$10.28$10.99$9.90$10.342,181,600—————
2024-05-08$10.46$10.82$10.46$10.821,466,700—————
2024-05-07$10.70$10.88$10.53$10.591,340,200—————
2024-05-06$10.91$11.09$10.59$10.601,170,900—————
2024-05-03$11.24$11.42$10.78$10.78924,700—————
2024-05-02$10.81$10.97$10.60$10.95986,400—————
2024-05-01$10.80$10.91$10.51$10.581,393,100—————
2024-04-30$10.85$11.08$10.77$10.85824,700—————
2024-04-29$11.06$11.19$10.78$10.981,538,000—————
2024-04-26$10.91$11.10$10.86$11.00679,700—————
2024-04-25$10.68$10.97$10.41$10.871,134,500—————
2024-04-24$10.94$11.00$10.76$10.911,046,900—————
2024-04-23$10.78$11.22$10.78$11.101,210,900—————
2024-04-22$10.65$10.89$10.61$10.731,083,400—————
2024-04-19$10.48$10.62$10.42$10.60869,600—————
2024-04-18$10.39$10.79$10.39$10.561,371,600—————
2024-04-17$10.40$10.57$10.25$10.311,311,200—————
2024-04-16$10.25$10.43$10.16$10.351,546,800—————
2024-04-15$11.06$11.20$10.34$10.351,241,300—————
2024-04-12$11.07$11.10$10.82$10.921,324,400—————
2024-04-11$11.10$11.24$10.96$11.201,396,500—————
2024-04-10$10.73$10.94$10.55$10.921,482,600—————
2024-04-09$10.90$11.19$10.83$11.09899,100—————
2024-04-08$10.99$11.13$10.74$10.751,233,400—————
2024-04-05$10.99$11.11$10.79$10.891,290,300—————
2024-04-04$11.26$11.56$10.98$11.041,664,200—————
2024-04-03$11.73$11.74$11.01$11.061,639,800—————
2024-04-02$12.39$12.46$11.70$11.851,622,600—————
2024-04-01$12.38$12.73$12.37$12.571,315,000—————
2024-03-28$12.17$12.55$12.16$12.421,085,100—————
2024-03-27$11.74$12.26$11.72$12.171,460,600—————
2024-03-26$11.52$11.79$11.40$11.631,433,400—————
2024-03-25$11.94$11.94$11.30$11.361,235,600—————
2024-03-22$12.20$12.22$11.68$11.711,048,500—————
2024-03-21$12.32$12.49$12.26$12.291,263,000—————
2024-03-20$12.03$12.37$11.92$12.33962,300—————
2024-03-19$11.98$12.18$11.76$12.061,468,300—————
2024-03-18$11.92$12.30$11.76$12.191,744,800—————
2024-03-15$11.71$12.02$11.70$11.853,374,900—————
2024-03-14$12.31$12.35$11.73$11.841,303,800—————
2024-03-13$11.82$12.49$11.82$12.371,256,600—————
2024-03-12$11.66$12.01$11.66$11.841,259,800—————
2024-03-11$12.76$12.94$11.59$11.631,785,400—————
2024-03-08$12.66$12.85$12.50$12.842,586,400—————
2024-03-07$12.25$12.63$12.15$12.471,302,600—————
2024-03-06$12.43$12.44$11.75$12.121,318,700—————
2024-03-05$12.37$12.70$12.34$12.351,329,000—————
2024-03-04$12.60$12.77$12.43$12.481,446,300—————
2024-03-01$12.68$12.86$12.39$12.641,386,700—————
2024-02-29$12.59$12.86$12.54$12.631,587,600—————
2024-02-28$12.67$12.78$12.45$12.481,403,400—————
2024-02-27$13.12$13.14$12.93$12.971,618,400—————
2024-02-26$13.21$13.21$12.93$12.971,238,200—————
2024-02-23$12.98$13.39$12.86$13.221,633,500—————
2024-02-22$13.43$13.56$12.95$12.991,282,400—————
2024-02-21$13.47$13.58$13.31$13.451,338,300—————
2024-02-20$13.42$13.84$13.25$13.671,370,000—————
2024-02-16$13.57$13.91$13.50$13.621,193,300—————
2024-02-15$13.75$13.91$13.54$13.801,242,600—————
2024-02-14$13.14$13.67$12.93$13.641,415,500—————
2024-02-13$13.02$13.31$12.77$12.861,931,500—————
2024-02-12$13.00$13.82$13.00$13.771,576,600—————
2024-02-09$12.96$13.12$12.83$13.021,118,200—————
2024-02-08$12.92$13.19$12.85$12.981,013,800—————
2024-02-07$12.97$13.03$12.83$12.891,110,300—————
2024-02-06$12.60$13.14$12.49$12.931,927,400—————
2024-02-05$12.39$12.67$12.16$12.591,452,600—————
2024-02-02$12.82$12.96$12.40$12.671,661,500—————
2024-02-01$12.40$13.46$12.15$13.142,591,800—————
2024-01-31$12.35$12.87$12.31$12.322,430,300—————
2024-01-30$12.47$12.52$12.25$12.431,405,500—————
2024-01-29$12.18$12.70$12.18$12.561,332,300—————
2024-01-26$12.27$12.44$12.11$12.20810,500—————
2024-01-25$11.93$12.13$11.86$12.121,281,200—————
2024-01-24$12.21$12.25$11.60$11.701,470,300—————
2024-01-23$12.44$12.56$12.04$12.071,252,300—————
2024-01-22$12.01$12.37$11.91$12.201,988,300—————
2024-01-19$11.80$11.97$11.54$11.861,208,600—————
2024-01-18$11.89$11.92$11.59$11.761,083,800—————
2024-01-17$11.82$12.11$11.64$11.721,288,700—————
2024-01-16$11.61$12.03$11.52$12.011,590,200—————
2024-01-12$12.69$12.70$11.76$11.821,114,400—————
2024-01-11$12.47$12.47$12.05$12.241,357,200—————
2024-01-10$12.28$12.69$12.22$12.591,552,300—————
2024-01-09$13.02$13.02$12.32$12.321,854,800—————
2024-01-08$12.81$13.29$12.72$13.241,458,500—————
2024-01-05$12.69$13.19$12.64$12.881,228,900—————
2024-01-04$12.70$12.89$12.52$12.861,336,000—————
2024-01-03$13.66$13.66$12.60$12.702,040,400—————
2024-01-02$13.07$13.85$12.91$13.291,619,500—————
2023-12-29$13.47$13.55$13.20$13.281,490,400—————
2023-12-28$13.57$13.66$13.36$13.461,040,900—————
2023-12-27$13.56$13.74$13.48$13.641,083,200—————
2023-12-26$13.25$13.53$13.10$13.50980,500—————
2023-12-22$13.12$13.44$13.01$13.191,015,500—————
2023-12-21$13.15$13.41$13.02$13.351,072,800—————
2023-12-20$12.78$13.34$12.75$12.951,653,800—————
2023-12-19$12.96$13.12$12.69$13.061,808,500—————
2023-12-18$12.99$12.99$12.66$12.752,852,100—————
2023-12-15$13.16$13.16$12.58$12.944,682,300—————
2023-12-14$12.71$13.30$12.55$13.113,002,000—————
2023-12-13$11.32$12.23$11.29$12.213,080,000—————
2023-12-12$11.17$11.62$11.10$11.403,654,000—————
2023-12-11$11.02$11.30$10.96$11.202,738,600—————
2023-12-08$10.64$11.13$10.62$11.051,914,100—————
2023-12-07$10.30$10.68$10.27$10.661,780,200—————
2023-12-06$10.29$10.54$10.16$10.271,826,300—————
2023-12-05$10.17$10.21$9.98$10.011,956,200—————
2023-12-04$10.24$10.63$10.13$10.222,103,500—————
2023-12-01$9.70$10.47$9.66$10.382,298,200—————
2023-11-30$9.80$9.85$9.53$9.672,403,100—————
2023-11-29$9.91$10.11$9.61$9.742,082,400—————
2023-11-28$9.82$9.99$9.68$9.871,747,000—————
2023-11-27$9.99$10.00$9.75$9.802,014,100—————
2023-11-24$9.76$10.06$9.76$10.05844,200—————
2023-11-22$9.73$10.10$9.67$9.851,684,300—————
2023-11-21$9.35$9.83$9.29$9.651,915,800—————
2023-11-20$9.28$9.49$9.16$9.461,884,700—————
2023-11-17$8.85$9.41$8.82$9.332,711,000—————
2023-11-16$8.97$9.04$8.59$8.641,948,600—————
2023-11-15$8.87$9.52$8.87$9.112,713,900—————
2023-11-14$8.55$9.69$8.41$8.805,983,300—————
2023-11-13$8.27$8.42$8.12$8.132,605,400—————
2023-11-10$8.46$8.46$8.14$8.321,906,200—————
2023-11-09$8.75$8.75$8.32$8.361,581,500—————
2023-11-08$8.90$8.96$8.60$8.671,405,200—————
2023-11-07$8.84$9.03$8.74$9.001,096,900—————
2023-11-06$9.24$9.26$8.70$8.811,678,500—————
2023-11-03$9.21$9.40$9.16$9.271,529,400—————
2023-11-02$8.65$9.02$8.60$9.011,454,200—————
2023-11-01$8.49$8.54$8.15$8.491,634,100—————
2023-10-31$8.47$8.54$8.26$8.501,768,500—————
2023-10-30$8.58$8.69$8.46$8.472,133,600—————
2023-10-27$8.42$8.71$8.42$8.483,712,400—————
2023-10-26$8.06$8.47$7.93$8.422,200,400—————
2023-10-25$7.87$8.19$7.74$8.141,454,200—————
2023-10-24$7.83$8.13$7.82$7.921,887,900—————
2023-10-23$7.88$7.97$7.69$7.712,131,900—————
2023-10-20$8.07$8.12$7.94$7.951,607,600—————
2023-10-19$8.01$8.22$7.94$8.031,538,700—————
2023-10-18$8.10$8.21$8.00$8.061,414,500—————
2023-10-17$7.78$8.23$7.78$8.222,045,600—————
2023-10-16$7.37$7.89$7.30$7.832,200,800—————
2023-10-13$7.50$7.55$7.21$7.261,331,800—————
2023-10-12$7.65$7.67$7.33$7.473,017,700—————
2023-10-11$7.55$7.70$7.50$7.672,422,700—————
2023-10-10$7.43$7.80$7.43$7.622,619,800—————
2023-10-09$7.78$7.85$7.43$7.461,933,300—————
2023-10-06$7.87$8.06$7.85$7.922,198,100—————
2023-10-05$7.95$8.06$7.87$7.972,304,600—————
2023-10-04$7.92$8.07$7.81$7.982,211,600—————
2023-10-03$8.41$8.45$7.78$7.883,596,100—————
2023-10-02$8.34$8.56$8.17$8.456,500,100—————
2023-09-29$8.39$8.56$8.36$8.382,001,900—————
2023-09-28$8.16$8.46$8.13$8.254,549,100—————
2023-09-27$8.17$8.50$8.15$8.232,334,300—————
2023-09-26$8.25$8.40$8.13$8.192,630,500—————
2023-09-25$8.27$8.48$8.26$8.341,640,700—————
2023-09-22$8.33$8.50$8.24$8.343,021,600—————
2023-09-21$8.28$8.48$8.24$8.261,840,000—————
2023-09-20$8.64$8.68$8.27$8.332,300,600—————
2023-09-19$8.86$9.02$8.56$8.593,957,400—————
2023-09-18$9.16$9.19$8.69$8.852,553,000—————
2023-09-15$9.38$9.46$9.14$9.143,749,100—————
2023-09-14$9.57$9.74$9.49$9.501,678,800—————
2023-09-13$9.59$9.71$9.29$9.422,867,300—————
2023-09-12$9.49$9.70$9.39$9.511,383,400—————
2023-09-11$9.41$9.57$9.23$9.492,741,200—————
2023-09-08$9.34$9.34$9.08$9.302,169,600—————
2023-09-07$9.41$9.62$9.33$9.391,746,400—————
2023-09-06$10.14$10.17$9.51$9.522,118,900—————
2023-09-05$10.26$10.28$9.90$10.132,294,800—————
2023-09-01$10.30$10.44$10.23$10.44765,000—————
2023-08-31$10.27$10.38$10.13$10.16939,500—————
2023-08-30$10.44$10.48$10.18$10.311,197,200—————
2023-08-29$10.17$10.60$10.13$10.501,744,600—————
2023-08-28$9.77$10.26$9.75$10.172,027,300—————
2023-08-25$9.66$9.85$9.53$9.751,926,000—————
2023-08-24$9.47$9.64$9.46$9.581,733,400—————
2023-08-23$9.69$9.77$9.53$9.581,448,200—————
2023-08-22$10.00$10.09$9.69$9.761,359,700—————
2023-08-21$10.28$10.35$9.95$10.071,288,300—————
2023-08-18$10.11$10.49$10.11$10.381,247,200—————
2023-08-17$9.91$10.22$9.84$10.161,713,100—————
2023-08-16$10.60$10.68$9.91$9.921,865,800—————
2023-08-15$10.83$10.95$10.70$10.731,207,800—————
2023-08-14$10.96$11.03$10.83$10.961,430,500—————
2023-08-11$10.84$11.31$10.84$11.071,297,700—————
2023-08-10$11.32$11.42$10.94$10.961,760,800—————
2023-08-09$11.70$11.70$11.24$11.281,713,500—————
2023-08-08$12.02$12.11$11.17$11.662,222,700—————
2023-08-07$11.41$12.20$11.37$12.182,035,800—————
2023-08-04$11.90$11.90$11.37$11.371,904,600—————
2023-08-03$11.83$12.28$11.41$11.742,928,600—————
2023-08-02$11.86$12.00$11.68$11.851,738,900—————
2023-08-01$11.83$12.07$11.66$12.001,791,100—————
2023-07-31$12.15$12.23$11.93$11.971,627,200—————
2023-07-28$12.26$12.41$12.06$12.091,398,000—————
2023-07-27$12.41$12.56$12.06$12.221,510,900—————
2023-07-26$12.36$12.61$12.11$12.401,769,200—————
2023-07-25$11.92$12.48$11.89$12.391,338,100—————
2023-07-24$12.37$12.50$11.95$11.991,821,000—————
2023-07-21$12.39$12.44$12.18$12.221,117,600—————
2023-07-20$12.29$12.39$12.06$12.341,298,000—————
2023-07-19$12.31$12.41$12.12$12.191,419,000—————
2023-07-18$12.07$12.44$12.03$12.311,889,300—————
2023-07-17$11.88$12.28$11.87$12.111,196,100—————
2023-07-14$11.83$11.94$11.66$11.931,207,500—————
2023-07-13$11.89$11.90$11.74$11.811,101,700—————
2023-07-12$12.24$12.33$11.91$11.911,643,400—————
2023-07-11$12.06$12.21$11.96$12.001,566,200—————
2023-07-10$12.07$12.37$11.96$12.041,965,400—————
2023-07-07$12.25$12.43$12.09$12.111,187,700—————
2023-07-06$12.20$12.30$12.01$12.26958,600—————
2023-07-05$12.41$12.44$12.17$12.311,195,900—————
2023-07-03$12.33$12.57$12.33$12.53608,000—————
2023-06-30$12.31$12.43$12.07$12.351,258,900—————
2023-06-29$11.99$12.35$11.96$12.261,675,900—————
2023-06-28$12.25$12.25$11.88$12.011,353,300—————
2023-06-27$12.04$12.42$11.87$12.281,257,800—————
2023-06-26$11.83$12.15$11.74$11.972,189,300—————
2023-06-23$12.02$12.26$11.90$11.922,892,100—————
2023-06-22$12.33$12.33$12.06$12.151,353,400—————
2023-06-21$12.47$12.50$12.29$12.361,084,200—————
2023-06-20$12.29$12.60$12.22$12.551,904,000—————
2023-06-16$12.37$12.48$12.04$12.383,414,200—————
2023-06-15$12.01$12.33$11.95$12.291,359,200—————
2023-06-14$12.36$12.48$11.98$12.091,804,800—————
2023-06-13$12.29$12.42$12.14$12.381,695,800—————
2023-06-12$12.05$12.26$11.83$12.221,631,000—————
2023-06-09$12.11$12.21$11.94$12.031,281,200—————
2023-06-08$12.38$12.41$11.96$12.052,637,400—————
2023-06-07$11.94$12.55$11.90$12.482,847,400—————
2023-06-06$11.41$11.95$11.41$11.811,613,300—————
2023-06-05$11.75$11.87$11.43$11.472,078,200—————
2023-06-02$11.54$11.99$11.53$11.931,393,400—————
2023-06-01$11.20$11.42$10.93$11.311,767,000—————
2023-05-31$11.28$11.41$11.15$11.261,835,300—————
2023-05-30$11.60$11.60$11.04$11.311,644,300—————
2023-05-26$11.50$11.59$11.37$11.511,024,200—————
2023-05-25$11.39$11.59$11.31$11.551,227,600—————
2023-05-24$11.65$11.76$11.38$11.551,355,400—————
2023-05-23$11.04$11.59$11.04$11.511,373,800—————
2023-05-22$11.07$11.16$10.82$11.06989,900—————
2023-05-19$11.54$11.54$11.03$11.05917,000—————
2023-05-18$11.53$11.63$11.27$11.501,311,100—————
2023-05-17$11.12$11.56$11.03$11.531,253,400—————
2023-05-16$11.27$11.39$10.80$11.061,657,000—————
2023-05-15$11.44$11.45$11.22$11.401,058,700—————
2023-05-12$11.13$11.37$11.08$11.341,288,600—————
2023-05-11$10.93$11.27$10.83$11.121,450,500—————
2023-05-10$11.42$11.45$10.81$11.001,506,100—————
2023-05-09$11.10$11.32$10.93$11.271,690,900—————
2023-05-08$11.69$11.69$11.02$11.261,919,000—————
2023-05-05$12.12$12.14$11.32$11.672,412,500—————
2023-05-04$14.23$14.23$11.97$12.052,855,800—————
2023-05-03$13.63$14.15$13.61$13.861,888,100—————
2023-05-02$13.99$13.99$13.44$13.961,457,000—————
2023-05-01$14.24$14.38$13.98$14.061,176,100—————
2023-04-28$14.15$14.42$14.03$14.231,052,500—————
2023-04-27$14.20$14.34$13.98$14.261,191,800—————
2023-04-26$14.22$14.36$14.08$14.181,168,000—————
2023-04-25$14.46$14.61$14.07$14.201,177,400—————
2023-04-24$14.23$14.64$14.23$14.591,031,400—————
2023-04-21$14.27$14.36$14.10$14.26810,000—————
2023-04-20$14.22$14.43$14.09$14.241,178,500—————
2023-04-19$13.99$14.34$13.80$14.261,149,200—————
2023-04-18$13.87$14.07$13.71$14.061,616,600—————
2023-04-17$14.05$14.11$13.70$13.782,233,400—————
2023-04-14$14.09$14.39$13.82$14.00862,900—————
2023-04-13$13.99$14.17$13.96$14.001,179,500—————
2023-04-12$14.77$14.85$13.97$13.991,266,100—————
2023-04-11$14.94$15.02$14.60$14.681,025,000—————
2023-04-10$14.58$14.94$14.54$14.841,167,900—————
2023-04-06$14.68$14.76$14.52$14.67668,000—————
2023-04-05$15.14$15.17$14.62$14.74952,500—————
2023-04-04$15.86$15.87$15.20$15.281,130,800—————
2023-04-03$15.51$15.93$15.43$15.881,724,500—————
2023-03-31$15.38$15.61$15.34$15.581,071,400—————
2023-03-30$15.29$15.45$15.16$15.28754,900—————
2023-03-29$15.49$15.49$15.16$15.18885,600—————
2023-03-28$15.04$15.53$14.98$15.341,095,900—————
2023-03-27$15.31$15.31$14.94$15.001,264,200—————
2023-03-24$14.91$15.10$14.79$15.051,238,400—————
2023-03-23$15.13$15.34$14.75$15.031,238,400—————
2023-03-22$15.29$15.53$15.00$15.001,089,000—————
2023-03-21$15.33$15.54$15.06$15.221,402,900—————
2023-03-20$14.51$15.18$14.44$14.991,921,700—————
2023-03-17$14.71$14.72$14.25$14.352,923,300—————
2023-03-16$14.86$15.05$14.45$14.861,193,100—————
2023-03-15$14.47$14.99$14.43$14.981,533,200—————
2023-03-14$15.19$15.35$14.82$14.921,926,700—————
2023-03-13$14.96$15.06$14.64$14.671,394,100—————
2023-03-10$15.42$15.66$15.15$15.381,827,800—————
2023-03-09$15.80$15.94$15.50$15.541,521,000—————
2023-03-08$15.88$15.93$15.51$15.851,279,900—————
2023-03-07$15.26$15.95$15.23$15.891,475,800—————
2023-03-06$16.04$16.15$15.10$15.211,781,400—————
2023-03-03$16.12$16.18$15.96$16.08955,700—————
2023-03-02$15.88$16.10$15.76$15.96954,700—————
2023-03-01$15.96$16.07$15.64$15.971,038,500—————
2023-02-28$16.27$16.40$16.09$16.091,288,400—————
2023-02-27$16.39$16.39$16.16$16.33986,600—————
2023-02-24$16.08$16.27$15.99$16.19880,800—————
2023-02-23$16.26$16.47$16.06$16.40916,500—————
2023-02-22$16.08$16.59$16.02$16.301,239,100—————
2023-02-21$16.59$16.87$16.01$16.041,585,600—————
2023-02-17$17.28$17.28$17.00$17.121,014,700—————
2023-02-16$17.25$17.56$17.08$17.231,075,100—————
2023-02-15$17.00$17.48$16.91$17.421,163,400—————
2023-02-14$16.59$17.20$16.47$17.151,070,200—————
2023-02-13$16.28$16.73$16.03$16.71847,000—————
2023-02-10$16.44$16.54$16.28$16.301,447,300—————
2023-02-09$17.15$17.22$16.52$16.601,346,600—————
2023-02-08$17.26$17.26$16.67$16.951,618,200—————
2023-02-07$17.35$17.56$17.11$17.531,085,000—————
2023-02-06$17.37$17.42$17.07$17.341,366,400—————
2023-02-03$17.95$17.97$17.59$17.632,330,100—————
2023-02-02$16.45$18.42$16.45$17.973,200,700—————
2023-02-01$15.56$16.38$15.46$16.161,892,000—————
2023-01-31$15.16$15.59$15.11$15.581,763,100—————
2023-01-30$15.15$15.25$14.96$15.16676,600—————
2023-01-27$14.89$15.41$14.88$15.301,086,200—————
2023-01-26$14.96$15.20$14.74$14.931,041,700—————
2023-01-25$14.91$15.04$14.71$14.921,237,300—————
2023-01-24$14.89$15.33$14.89$15.031,065,000—————
2023-01-23$14.84$15.22$14.80$15.131,107,400—————
2023-01-20$14.53$14.70$14.40$14.69852,700—————
2023-01-19$14.55$14.81$14.37$14.452,053,400—————
2023-01-18$14.77$15.09$14.64$14.651,471,100—————
2023-01-17$14.70$14.71$14.49$14.71925,900—————
2023-01-13$14.60$14.88$14.46$14.73828,700—————
2023-01-12$14.81$14.93$14.61$14.72943,200—————
2023-01-11$14.62$14.78$14.56$14.66841,400—————
2023-01-10$14.26$14.74$14.26$14.591,235,400—————
2023-01-09$14.56$14.65$14.20$14.241,775,800—————
2023-01-06$14.08$14.77$13.99$14.621,372,500—————
2023-01-05$14.00$14.08$13.71$13.941,419,800—————
2023-01-04$12.95$14.26$12.95$14.172,093,800—————
2023-01-03$12.62$13.01$12.55$12.811,434,700—————
2022-12-30$12.35$12.60$12.35$12.52894,400—————
2022-12-29$12.30$12.62$12.30$12.501,149,500—————
2022-12-28$12.50$12.60$12.11$12.141,047,200—————
2022-12-27$12.48$12.56$12.33$12.50938,300—————
2022-12-23$12.07$12.51$12.04$12.48738,900—————
2022-12-22$12.01$12.17$11.85$12.14916,600—————
2022-12-21$11.83$12.29$11.82$12.181,233,400—————
2022-12-20$12.07$12.11$11.67$11.701,925,500—————
2022-12-19$12.75$12.88$11.98$12.072,241,200—————
2022-12-16$12.70$13.03$12.65$12.855,135,400—————
2022-12-15$12.33$12.81$12.28$12.732,445,300—————
2022-12-14$12.11$12.29$11.91$12.221,638,600—————
2022-12-13$11.92$12.13$11.50$12.082,700,000—————
2022-12-12$11.34$11.52$11.22$11.521,684,700—————
2022-12-09$10.99$11.43$10.95$11.341,286,900—————
2022-12-08$11.27$11.41$11.06$11.101,147,000—————
2022-12-07$11.21$11.35$11.01$11.211,216,800—————
2022-12-06$11.41$11.52$11.20$11.291,600,600—————
2022-12-05$11.31$11.51$11.19$11.321,274,800—————
2022-12-02$11.24$11.47$11.24$11.361,286,400—————
2022-12-01$11.84$12.00$11.30$11.331,231,400—————
2022-11-30$11.57$11.77$11.39$11.761,637,000—————
2022-11-29$11.88$12.00$11.47$11.521,538,600—————
2022-11-28$11.50$11.98$11.30$11.923,313,600—————
2022-11-25$11.58$11.88$11.58$11.64685,700—————
2022-11-23$11.86$11.88$11.54$11.581,455,200—————
2022-11-22$11.90$12.18$11.77$11.931,906,500—————
2022-11-21$12.23$12.31$11.71$11.811,884,500—————
2022-11-18$12.65$12.73$12.10$12.292,812,800—————
2022-11-17$11.69$11.95$11.55$11.892,162,400—————
2022-11-16$12.18$12.32$11.75$11.761,751,200—————
2022-11-15$13.00$13.17$12.36$12.531,747,000—————
2022-11-14$13.06$13.26$12.48$12.621,678,200—————
2022-11-11$12.91$13.49$12.84$13.342,691,300—————
2022-11-10$13.14$14.17$12.45$12.863,400,100—————
2022-11-09$12.72$12.96$12.26$12.312,467,500—————
2022-11-08$12.90$13.05$12.59$12.871,683,000—————
2022-11-07$12.63$12.70$12.32$12.691,298,700—————
2022-11-04$12.48$12.57$12.18$12.411,032,800—————
2022-11-03$11.88$12.27$11.66$12.201,187,400—————
2022-11-02$12.76$12.89$12.04$12.041,503,600—————
2022-11-01$12.89$13.05$12.73$12.911,681,500—————
2022-10-31$12.74$12.82$12.59$12.711,133,200—————
2022-10-28$12.72$12.86$12.51$12.741,414,800—————
2022-10-27$12.92$13.05$12.60$12.661,082,000—————
2022-10-26$12.70$12.89$12.50$12.791,616,500—————
2022-10-25$12.07$12.80$12.00$12.621,314,400—————
2022-10-24$12.23$12.29$11.87$12.061,775,100—————
2022-10-21$12.32$12.49$12.11$12.261,808,600—————
2022-10-20$12.60$13.04$12.29$12.291,143,600—————
2022-10-19$12.68$12.94$12.20$12.561,996,400—————
2022-10-18$13.21$13.48$13.04$13.181,052,700—————
2022-10-17$12.85$12.98$12.78$12.892,186,500—————
2022-10-14$12.82$12.95$12.44$12.501,135,900—————
2022-10-13$11.79$12.97$11.68$12.661,754,600—————
2022-10-12$12.53$12.70$11.96$12.114,644,700—————
2022-10-11$12.38$12.91$12.26$12.471,245,600—————
2022-10-10$12.61$12.61$12.23$12.39826,500—————
2022-10-07$12.76$12.83$12.36$12.521,174,600—————
2022-10-06$13.29$13.46$12.95$12.961,001,100—————
2022-10-05$13.24$13.48$13.04$13.391,399,600—————
2022-10-04$13.14$13.56$13.14$13.541,111,900—————
2022-10-03$12.73$12.95$12.49$12.851,072,500—————
2022-09-30$12.92$13.00$12.39$12.601,103,900—————
2022-09-29$13.12$13.14$12.82$13.071,960,700—————
2022-09-28$12.98$13.37$12.91$13.301,342,600—————
2022-09-27$13.15$13.33$12.77$12.91750,600—————
2022-09-26$13.35$13.70$13.01$13.021,017,900—————
2022-09-23$13.18$13.43$13.11$13.371,112,300—————
2022-09-22$13.71$13.76$13.41$13.42746,300—————
2022-09-21$14.18$14.30$13.74$13.751,101,400—————
2022-09-20$14.06$14.16$13.83$14.01923,600—————
2022-09-19$13.93$14.25$13.93$14.22946,100—————
2022-09-16$13.79$14.08$13.68$14.061,777,700—————
2022-09-15$13.63$14.06$13.63$13.931,144,500—————
2022-09-14$13.70$13.83$13.44$13.70919,600—————
2022-09-13$14.25$14.37$13.75$13.761,356,300—————
2022-09-12$14.93$15.13$14.69$14.732,318,400—————
2022-09-09$14.64$14.91$14.52$14.752,094,600—————
2022-09-08$14.70$14.78$14.33$14.621,069,600—————
2022-09-07$14.63$14.92$14.52$14.812,000,100—————
2022-09-06$14.72$14.86$14.27$14.581,365,900—————
2022-09-02$14.99$15.03$14.49$14.651,148,100—————
2022-09-01$14.80$14.99$14.65$14.801,991,300—————
2022-08-31$14.92$14.97$14.56$14.881,267,200—————
2022-08-30$14.84$14.85$14.58$14.79710,500—————
2022-08-29$14.52$14.85$14.39$14.67970,700—————
2022-08-26$15.17$15.27$14.64$14.69756,500—————
2022-08-25$14.61$15.24$14.41$15.06949,200—————
2022-08-24$14.71$14.85$14.50$14.611,570,300—————
2022-08-23$14.85$15.16$14.78$14.841,080,100—————
2022-08-22$15.25$15.31$14.69$14.741,291,400—————
2022-08-19$15.94$15.97$15.40$15.521,263,200—————
2022-08-18$15.55$16.06$15.43$15.961,622,500—————
2022-08-17$15.50$15.86$15.30$15.651,299,900—————
2022-08-16$15.44$16.17$15.44$15.671,472,500—————
2022-08-15$15.09$15.52$15.02$15.381,257,300—————
2022-08-12$14.60$15.21$14.52$15.191,158,400—————
2022-08-11$14.77$15.59$14.72$15.211,870,300—————
2022-08-10$14.31$14.64$14.26$14.521,408,600—————
2022-08-09$14.19$14.19$13.61$13.951,304,100—————
2022-08-08$13.74$14.67$13.74$14.361,472,200—————
2022-08-05$13.35$13.76$13.23$13.741,195,800—————
2022-08-04$13.75$14.30$13.39$13.601,609,700—————
2022-08-03$13.73$13.99$13.46$13.851,418,500—————
2022-08-02$13.64$13.81$13.36$13.721,172,100—————
2022-08-01$12.77$13.70$12.67$13.631,514,600—————
2022-07-29$13.24$13.40$12.75$12.781,212,100—————
2022-07-28$13.22$13.38$13.00$13.25948,500—————
2022-07-27$13.24$13.35$12.91$13.24943,900—————
2022-07-26$13.43$13.51$13.02$13.151,262,500—————
2022-07-25$13.77$13.83$13.47$13.69872,500—————
2022-07-22$13.60$14.00$13.46$13.64898,500—————
2022-07-21$13.50$13.67$13.21$13.63726,300—————
2022-07-20$13.14$13.57$13.14$13.521,188,100—————
2022-07-19$12.87$13.29$12.87$13.211,693,900—————
2022-07-18$12.68$13.01$12.66$12.741,768,300—————
2022-07-15$12.36$12.43$12.19$12.431,239,600—————
2022-07-14$12.17$12.28$11.92$12.06860,600—————
2022-07-13$12.17$12.41$12.06$12.39984,400—————
2022-07-12$12.32$12.70$12.22$12.271,210,700—————
2022-07-11$12.74$12.88$12.32$12.37994,900—————
2022-07-08$13.02$13.14$12.79$12.81695,300—————
2022-07-07$12.94$13.18$12.85$13.061,043,900—————
2022-07-06$13.14$13.29$12.48$12.771,417,100—————
2022-07-05$11.92$13.18$11.85$13.171,635,300—————
2022-07-01$11.94$12.16$11.73$12.131,131,200—————
2022-06-30$11.64$11.93$11.28$11.921,618,400—————
2022-06-29$11.56$11.79$11.45$11.771,230,000—————
2022-06-28$12.77$13.01$12.19$12.19951,200—————
2022-06-27$12.88$12.89$12.54$12.69970,100—————
2022-06-24$12.33$12.97$12.15$12.732,260,500—————
2022-06-23$12.21$12.29$11.89$12.181,075,100—————
2022-06-22$12.02$12.28$11.85$12.13910,300—————
2022-06-21$12.58$12.73$12.14$12.191,468,700—————
2022-06-17$11.78$12.44$11.58$12.243,470,100—————
2022-06-16$12.25$12.41$11.52$11.753,010,600—————
2022-06-15$13.57$13.72$13.28$13.461,069,300—————
2022-06-14$13.34$13.62$13.22$13.34951,100—————
2022-06-13$13.29$13.46$13.05$13.311,115,600—————
2022-06-10$14.02$14.16$13.71$13.721,060,300—————
2022-06-09$14.39$14.50$14.27$14.40956,100—————
2022-06-08$14.63$14.64$14.31$14.45815,400—————
2022-06-07$14.04$14.64$13.96$14.621,805,200—————
2022-06-06$14.39$14.52$14.08$14.481,090,300—————
2022-06-03$14.70$15.03$14.40$14.48946,400—————
2022-06-02$14.82$15.05$14.67$14.88810,100—————
2022-06-01$15.27$15.42$14.73$14.741,588,200—————
2022-05-31$15.08$15.31$14.77$15.161,418,400—————
2022-05-27$15.07$15.37$15.02$15.301,242,100—————
2022-05-26$14.65$15.41$14.63$14.841,201,500—————
2022-05-25$13.04$14.64$13.04$14.462,103,900—————
2022-05-24$13.12$13.24$12.78$13.181,015,700—————
2022-05-23$13.34$13.47$13.02$13.291,013,300—————
2022-05-20$13.74$13.74$12.71$13.221,502,300—————
2022-05-19$13.81$14.02$13.50$13.641,421,300—————
2022-05-18$14.42$14.52$13.79$14.002,181,700—————
2022-05-17$14.86$15.21$14.57$14.901,082,300—————
2022-05-16$15.07$15.28$14.61$14.641,711,400—————
2022-05-13$14.79$15.19$14.77$15.131,838,000—————
2022-05-12$14.11$14.94$14.08$14.771,325,600—————
2022-05-11$14.22$14.56$13.95$14.091,289,000—————
2022-05-10$14.92$14.99$13.97$14.211,452,800—————
2022-05-09$14.77$15.47$14.65$14.801,928,000—————
2022-05-06$14.73$15.42$14.28$15.052,549,800—————
2022-05-05$14.49$16.20$14.35$14.875,006,600—————
2022-05-04$16.69$16.74$15.26$15.952,543,500—————
2022-05-03$16.09$16.65$15.89$16.582,179,800—————
2022-05-02$15.16$16.09$15.00$16.091,378,300—————
2022-04-29$15.47$15.62$15.03$15.121,299,000—————
2022-04-28$15.54$15.78$15.11$15.65821,700—————
2022-04-27$15.23$15.47$14.88$15.261,503,500—————
2022-04-26$15.68$15.68$15.24$15.271,824,500—————
2022-04-25$15.88$15.92$15.43$15.841,814,900—————
2022-04-22$16.25$16.28$15.79$15.941,939,700—————
2022-04-21$16.53$16.63$16.09$16.401,802,000—————
2022-04-20$16.27$16.50$15.99$16.261,767,300—————
2022-04-19$15.78$16.36$15.78$16.101,427,400—————
2022-04-18$15.82$16.10$15.75$15.821,687,000—————
2022-04-14$16.01$16.33$15.89$15.931,261,900—————
2022-04-13$15.91$16.17$15.78$16.01674,900—————
2022-04-12$16.10$16.38$15.71$15.921,652,100—————
2022-04-11$15.43$16.39$15.43$15.842,906,100—————
2022-04-08$15.52$16.03$15.32$15.611,684,200—————
2022-04-07$15.35$15.67$14.93$15.551,654,500—————
2022-04-06$15.31$15.41$14.92$15.361,887,000—————
2022-04-05$15.88$16.02$15.51$15.571,753,300—————
2022-04-04$15.44$15.92$15.21$15.891,202,000—————
2022-04-01$15.81$16.03$15.22$15.481,274,800—————
2022-03-31$15.73$15.84$15.43$15.631,146,600—————
2022-03-30$16.56$16.56$15.74$15.83842,300—————
2022-03-29$16.36$16.80$16.31$16.66984,200—————
2022-03-28$15.46$15.99$15.17$15.971,148,000—————
2022-03-25$15.49$15.68$15.36$15.56784,900—————
2022-03-24$15.84$15.87$15.50$15.51936,100—————
2022-03-23$16.19$16.25$15.78$15.851,152,600—————
2022-03-22$16.55$16.83$16.15$16.331,280,700—————
2022-03-21$16.73$16.90$16.28$16.421,360,000—————
2022-03-18$17.04$17.14$16.55$16.713,586,400—————
2022-03-17$17.71$17.71$17.09$17.151,641,100—————
2022-03-16$17.24$17.70$17.03$17.661,310,700—————
2022-03-15$16.68$17.02$16.61$17.012,310,500—————
2022-03-14$16.79$17.10$16.58$16.671,063,500—————
2022-03-11$17.19$17.19$16.48$16.58916,100—————
2022-03-10$16.87$17.17$16.60$17.01793,600—————
2022-03-09$17.09$17.48$16.92$17.161,025,300—————
2022-03-08$16.10$17.35$15.96$16.651,805,100—————
2022-03-07$17.03$17.10$15.87$15.931,555,200—————
2022-03-04$17.40$17.56$16.54$16.921,777,300—————
2022-03-03$17.96$18.01$17.20$17.711,195,300—————
2022-03-02$16.85$18.11$16.72$18.002,057,400—————
2022-03-01$17.15$17.44$16.47$16.671,774,600—————
2022-02-28$16.94$17.38$16.94$17.281,683,400—————
2022-02-25$17.00$17.39$16.58$17.231,458,200—————
2022-02-24$16.30$17.42$16.30$17.241,918,200—————
2022-02-23$17.36$17.55$16.79$16.941,733,800—————
2022-02-22$17.91$18.40$17.19$17.231,887,500—————
2022-02-18$18.02$18.77$18.02$18.171,489,400—————
2022-02-17$18.46$18.80$18.10$18.161,030,100—————
2022-02-16$18.22$18.88$18.18$18.691,492,300—————
2022-02-15$17.65$18.31$17.55$18.181,662,300—————
2022-02-14$17.12$17.75$17.12$17.491,887,600—————
2022-02-11$17.21$17.58$17.02$17.091,401,700—————
2022-02-10$17.05$17.97$17.05$17.191,027,500—————
2022-02-09$17.27$17.81$17.27$17.601,156,700—————
2022-02-08$16.79$17.39$16.79$17.05703,600—————
2022-02-07$16.55$17.05$16.50$16.951,256,700—————
2022-02-04$16.95$17.00$16.12$16.621,963,800—————
2022-02-03$17.60$17.89$17.07$17.161,724,000—————
2022-02-02$17.45$19.08$17.45$18.002,815,100—————
2022-02-01$17.15$17.54$16.85$17.401,753,900—————
2022-01-31$16.79$17.29$16.61$17.171,775,300—————
2022-01-28$17.58$17.61$16.53$17.051,606,100—————
2022-01-27$17.80$18.33$17.35$17.431,211,800—————
2022-01-26$18.44$18.60$17.43$17.591,504,000—————
2022-01-25$18.37$18.62$17.78$18.081,869,900—————
2022-01-24$16.68$18.91$16.60$18.831,862,600—————
2022-01-21$16.78$17.24$16.21$16.991,452,800—————
2022-01-20$18.02$18.12$16.84$16.921,214,800—————
2022-01-19$17.85$18.25$17.75$17.881,259,600—————
2022-01-18$17.80$18.14$17.58$17.901,425,400—————
2022-01-14$17.92$18.26$17.80$18.131,632,300—————
2022-01-13$18.16$18.40$17.91$18.211,603,000—————
2022-01-12$18.34$18.37$17.69$17.95999,700—————
2022-01-11$18.21$18.28$17.75$18.151,121,800—————
2022-01-10$18.00$18.11$17.17$18.111,228,700—————
2022-01-07$18.44$18.67$18.00$18.05635,300—————
2022-01-06$18.64$18.95$18.44$18.54510,700—————
2022-01-05$19.62$19.79$18.60$18.68667,600—————
2022-01-04$19.08$19.76$18.97$19.54865,300—————
2022-01-03$18.65$19.44$18.50$18.86766,000—————
2021-12-31$18.81$18.95$18.41$18.46804,600—————
2021-12-30$18.83$19.35$18.83$18.84596,200—————
2021-12-29$18.94$19.21$18.82$18.97496,200—————
2021-12-28$18.85$19.17$18.82$18.84514,400—————
2021-12-27$18.64$18.93$18.47$18.89546,500—————
2021-12-23$18.42$18.70$18.35$18.58434,800—————
2021-12-22$18.34$18.52$18.15$18.44568,600—————
2021-12-21$17.86$18.76$17.86$18.401,466,500—————
2021-12-20$17.94$17.98$17.13$17.611,379,400—————
2021-12-17$18.20$18.41$17.88$18.243,518,300—————
2021-12-16$19.58$19.58$18.22$18.321,202,900—————
2021-12-15$19.93$20.03$19.01$19.361,289,200—————
2021-12-14$19.69$20.31$19.56$19.831,325,700—————
2021-12-13$20.64$20.89$19.64$19.861,046,800—————
2021-12-10$20.70$20.99$20.58$20.92982,800—————
2021-12-09$20.32$21.02$20.25$20.67910,500—————
2021-12-08$20.54$21.05$20.46$20.73823,700—————
2021-12-07$20.50$21.02$20.42$20.54950,900—————
2021-12-06$19.85$20.59$19.77$20.231,089,500—————
2021-12-03$19.64$19.94$19.27$19.481,118,800—————
2021-12-02$18.87$19.84$18.58$19.511,126,600—————
2021-12-01$19.90$20.52$18.66$18.661,653,900—————
2021-11-30$19.98$20.20$19.45$19.591,761,800—————
2021-11-29$20.59$20.98$20.09$20.24938,800—————
2021-11-26$20.10$20.56$20.00$20.21717,300—————
2021-11-24$21.19$21.36$20.86$21.17823,500—————
2021-11-23$21.40$21.62$20.97$21.451,032,800—————
2021-11-22$20.85$21.86$20.58$21.711,432,200—————
2021-11-19$20.72$20.91$20.47$20.48870,500—————
2021-11-18$20.86$21.23$20.51$21.161,549,100—————
2021-11-17$20.67$21.07$20.36$20.521,280,100—————
2021-11-16$19.88$20.98$19.82$20.731,242,300—————
2021-11-15$20.50$20.72$20.11$20.341,209,500—————
2021-11-12$20.05$20.65$20.04$20.471,332,700—————
2021-11-11$20.99$21.35$19.00$19.971,519,300—————
2021-11-10$17.84$18.45$17.84$18.141,649,500—————
2021-11-09$17.70$18.11$17.70$18.02910,400—————
2021-11-08$18.18$18.39$17.68$17.891,496,500—————
2021-11-05$17.27$18.43$17.27$18.421,605,600—————
2021-11-04$17.32$17.46$16.72$16.901,046,900—————
2021-11-03$16.09$17.54$16.09$17.401,372,700—————
2021-11-02$16.12$16.25$15.91$16.22887,900—————
2021-11-01$15.38$16.13$15.38$16.10923,500—————
2021-10-29$15.33$15.72$15.24$15.26960,800—————
2021-10-28$15.51$15.70$15.29$15.311,295,000—————
2021-10-27$15.75$15.75$15.35$15.36636,900—————
2021-10-26$16.34$16.35$15.72$15.75884,300—————
2021-10-25$16.11$16.56$16.05$16.401,007,700—————
2021-10-22$16.25$16.27$15.91$16.02715,200—————
2021-10-21$15.78$16.40$15.73$16.35777,800—————
2021-10-20$15.71$16.19$15.62$15.77551,000—————
2021-10-19$16.18$16.19$15.62$15.71685,100—————
2021-10-18$15.86$16.35$15.83$16.24648,900—————
2021-10-15$16.57$16.68$16.05$16.05454,500—————
2021-10-14$15.96$16.29$15.81$16.20597,200—————
2021-10-13$15.86$15.88$15.58$15.72415,300—————
2021-10-12$15.62$15.91$15.49$15.87796,000—————
2021-10-11$15.74$15.91$15.44$15.48682,400—————
2021-10-08$16.12$16.39$15.71$15.73915,200—————
2021-10-07$16.35$16.61$16.18$16.261,084,600—————
2021-10-06$16.30$16.54$15.97$16.11949,900—————
2021-10-05$16.83$17.12$16.54$16.60890,500—————
2021-10-04$17.10$17.18$16.58$16.721,234,300—————
2021-10-01$17.03$17.38$16.73$17.091,198,900—————
2021-09-30$18.11$18.23$16.83$16.851,198,000—————
2021-09-29$17.85$18.35$17.64$18.24746,400—————
2021-09-28$17.63$18.03$17.63$17.84762,900—————
2021-09-27$17.27$17.82$17.27$17.69822,200—————
2021-09-24$16.77$17.19$16.55$17.04745,700—————
2021-09-23$16.83$17.32$16.81$16.86831,500—————
2021-09-22$16.75$17.03$16.65$16.67633,100—————
2021-09-21$16.80$17.01$16.38$16.52557,600—————
2021-09-20$16.48$16.84$16.28$16.65627,200—————
2021-09-17$16.99$17.26$16.81$16.912,730,600—————
2021-09-16$16.88$17.22$16.88$16.92635,100—————
2021-09-15$16.36$16.98$16.31$16.891,252,000—————
2021-09-14$16.59$16.61$16.26$16.48916,000—————
2021-09-13$16.54$16.69$16.17$16.55737,900—————
2021-09-10$16.85$16.94$16.27$16.32698,000—————
2021-09-09$16.58$16.97$16.15$16.85909,700—————
2021-09-08$16.95$17.11$16.45$16.561,237,400—————
2021-09-07$17.59$17.69$17.02$17.04911,200—————
2021-09-03$17.91$18.01$17.51$17.68817,600—————
2021-09-02$18.77$18.80$17.98$18.031,134,400—————
2021-09-01$18.54$18.76$18.16$18.531,060,900—————
2021-08-31$18.70$18.83$18.45$18.591,072,200—————
2021-08-30$19.04$19.07$18.63$18.73524,900—————
2021-08-27$18.58$18.99$18.40$18.91876,000—————
2021-08-26$18.97$18.99$18.44$18.67617,500—————
2021-08-25$19.20$19.31$18.80$18.89744,700—————
2021-08-24$18.44$19.39$18.39$18.961,012,500—————
2021-08-23$18.20$18.34$17.92$18.24729,900—————
2021-08-20$17.60$18.13$17.43$18.00748,900—————
2021-08-19$17.41$17.77$17.31$17.51720,400—————
2021-08-18$17.83$18.17$17.59$17.76711,500—————
2021-08-17$18.66$18.71$17.52$17.901,035,700—————
2021-08-16$18.95$19.15$18.76$18.96717,100—————
2021-08-13$19.44$19.48$18.96$19.07461,800—————
2021-08-12$19.62$19.77$19.13$19.48620,700—————
2021-08-11$19.32$19.52$19.08$19.50521,800—————
2021-08-10$18.57$19.46$18.50$19.40750,100—————
2021-08-09$18.70$18.85$18.33$18.63516,700—————
2021-08-06$19.04$19.26$18.76$18.86587,800—————
2021-08-05$18.32$18.85$18.30$18.77884,700—————
2021-08-04$18.83$19.05$18.29$18.361,708,200—————
2021-08-03$18.79$19.52$18.12$19.131,885,600—————
2021-08-02$18.92$19.54$18.71$18.721,993,200—————
2021-07-30$19.62$20.61$18.84$18.922,330,100—————
2021-07-29$22.49$22.50$20.21$20.222,607,900—————
2021-07-28$22.67$22.82$21.58$22.002,036,000—————
2021-07-27$22.65$22.85$21.89$22.382,059,500—————
2021-07-26$22.18$22.84$22.00$22.771,193,600—————
2021-07-23$21.99$22.40$21.69$22.35715,100—————
2021-07-22$21.80$21.80$21.40$21.74595,000—————
2021-07-21$21.89$22.47$21.72$21.90719,900—————
2021-07-20$20.64$21.88$20.36$21.651,179,800—————
2021-07-19$20.13$20.66$19.80$20.551,540,000—————
2021-07-16$21.40$21.57$20.52$20.571,643,600—————
2021-07-15$20.67$21.29$20.62$21.121,431,500—————
2021-07-14$21.42$21.92$20.97$21.00709,800—————
2021-07-13$21.32$21.63$21.04$21.10990,600—————
2021-07-12$21.02$21.53$20.75$21.46677,400—————
2021-07-09$21.13$21.58$20.97$21.26911,600—————
2021-07-08$20.66$21.47$20.00$20.701,164,000—————
2021-07-07$21.26$21.57$20.92$21.281,051,300—————
2021-07-06$22.10$22.10$21.15$21.50921,000—————
2021-07-02$22.40$22.40$22.09$22.15541,300—————
2021-07-01$22.37$22.62$22.23$22.44658,400—————
2021-06-30$21.59$22.29$21.57$22.07711,300—————
2021-06-29$21.67$22.08$21.59$21.71736,600—————
2021-06-28$22.61$22.61$21.58$21.651,580,400—————
2021-06-25$22.99$23.39$22.57$22.576,158,500—————
2021-06-24$22.24$22.89$22.09$22.841,539,200—————
2021-06-23$22.10$22.24$21.55$22.141,623,600—————
2021-06-22$21.37$22.16$20.75$22.084,076,800—————
2021-06-21$19.12$19.47$19.03$19.441,119,400—————
2021-06-18$18.94$19.16$18.54$18.832,218,400—————
2021-06-17$19.73$19.78$18.82$19.161,153,800—————
2021-06-16$19.83$19.83$19.16$19.731,015,500—————
2021-06-15$20.61$20.61$19.64$19.911,195,100—————
2021-06-14$20.64$20.77$20.22$20.651,086,100—————
2021-06-11$20.18$20.82$20.17$20.77741,500—————
2021-06-10$20.58$20.68$20.12$20.16688,400—————
2021-06-09$20.40$20.42$19.96$20.29906,400—————
2021-06-08$20.41$20.69$20.23$20.371,007,800—————
2021-06-07$20.23$20.56$20.03$20.301,363,400—————
2021-06-04$21.48$21.48$19.88$20.041,462,600—————
2021-06-03$21.61$21.71$21.08$21.37906,400—————
2021-06-02$22.56$22.56$21.74$21.842,293,800—————
2021-06-01$21.87$22.74$21.85$22.441,203,900—————
2021-05-28$21.87$22.24$21.32$21.81699,700—————
2021-05-27$21.85$21.94$21.54$21.73820,500—————
2021-05-26$21.16$21.75$21.05$21.62985,100—————
2021-05-25$21.46$21.73$21.15$21.16905,400—————
2021-05-24$22.03$22.03$21.19$21.39971,700—————
2021-05-21$21.59$22.05$21.36$21.931,364,400—————
2021-05-20$21.82$21.87$21.20$21.36939,800—————
2021-05-19$22.07$22.30$21.35$21.831,147,400—————
2021-05-18$23.42$23.47$22.47$22.491,667,400—————
2021-05-17$22.78$23.42$22.63$23.311,035,300—————
2021-05-14$22.52$23.03$22.21$22.961,363,700—————
2021-05-13$22.53$23.07$21.78$22.471,398,200—————
2021-05-12$23.70$23.83$22.35$22.451,331,200—————
2021-05-11$24.05$24.23$23.27$23.711,299,000—————
2021-05-10$25.57$25.62$24.56$24.661,989,000—————
2021-05-07$24.85$25.66$24.49$25.292,975,600—————
2021-05-06$23.36$25.10$23.28$24.328,049,700—————
2021-05-05$20.11$20.55$19.83$20.261,839,000—————
2021-05-04$20.62$20.69$19.75$20.131,246,600—————
2021-05-03$20.21$20.98$20.06$20.742,332,200—————
2021-04-30$20.10$20.38$19.86$20.071,327,600—————
2021-04-29$20.23$20.57$19.97$20.33834,800—————
2021-04-28$20.41$20.41$19.98$20.09566,600—————
2021-04-27$20.30$20.52$20.28$20.33774,800—————
2021-04-26$20.67$20.71$20.07$20.31946,800—————
2021-04-23$20.36$20.71$19.89$20.48682,700—————
2021-04-22$19.80$20.41$19.65$20.21965,600—————
2021-04-21$19.50$19.89$19.25$19.651,270,800—————
2021-04-20$20.04$20.18$19.02$19.411,740,000—————
2021-04-19$20.30$20.33$19.91$20.20805,200—————
2021-04-16$20.39$20.55$20.07$20.43915,800—————
2021-04-15$20.28$20.30$20.00$20.21543,200—————
2021-04-14$19.88$20.59$19.88$20.11802,900—————
2021-04-13$20.50$20.50$19.69$19.961,040,100—————
2021-04-12$20.50$20.79$20.31$20.601,477,100—————
2021-04-09$20.16$20.36$19.95$20.33954,600—————
2021-04-08$19.67$20.24$19.55$20.11910,800—————
2021-04-07$19.71$20.11$19.49$19.761,451,500—————
2021-04-06$20.49$20.84$19.79$19.81885,100—————
2021-04-05$20.37$20.44$19.76$20.34927,900—————
2021-04-01$20.21$20.38$19.67$20.18920,200—————
2021-03-31$20.22$20.39$20.03$20.131,019,200—————
2021-03-30$19.90$20.48$19.90$20.38687,300—————
2021-03-29$20.33$20.82$19.93$20.05956,200—————
2021-03-26$20.50$20.81$19.96$20.331,303,600—————
2021-03-25$18.77$20.34$18.60$20.191,488,000—————
2021-03-24$19.59$20.05$19.06$19.061,272,400—————
2021-03-23$19.75$20.04$19.36$19.462,196,100—————
2021-03-22$20.65$20.80$19.75$20.141,249,000—————
2021-03-19$20.25$20.82$19.70$20.543,135,500—————
2021-03-18$20.99$21.00$20.20$20.221,604,300—————
2021-03-17$20.41$20.81$20.02$20.761,240,300—————
2021-03-16$21.25$21.25$20.02$20.302,528,800—————
2021-03-15$21.32$21.91$21.17$21.311,632,100—————
2021-03-12$21.19$21.37$20.80$21.281,518,300—————
2021-03-11$20.48$21.35$20.32$21.102,203,100—————
2021-03-10$20.26$21.70$20.08$20.902,290,600—————
2021-03-09$20.44$21.22$19.70$20.412,884,500—————
2021-03-08$18.60$20.43$18.35$20.352,815,500—————
2021-03-05$18.14$18.51$17.36$18.262,265,300—————
2021-03-04$18.10$18.28$16.93$17.672,621,800—————
2021-03-03$18.07$18.60$17.77$18.212,155,300—————
2021-03-02$17.89$18.24$17.56$17.961,681,200—————
2021-03-01$16.53$17.77$16.53$17.701,848,100—————
2021-02-26$16.65$17.12$16.02$16.102,155,200—————
2021-02-25$16.83$17.17$16.62$16.731,772,400—————
2021-02-24$16.09$16.82$15.94$16.701,838,100—————
2021-02-23$15.89$16.27$15.35$15.931,599,800—————
2021-02-22$15.50$16.11$15.38$15.921,056,800—————
2021-02-19$15.93$16.12$15.68$15.701,328,000—————
2021-02-18$15.62$16.04$15.49$15.872,736,700—————
2021-02-17$15.40$15.84$15.35$15.661,509,100—————
2021-02-16$15.30$15.52$15.03$15.431,092,900—————
2021-02-12$14.75$15.47$14.73$15.292,118,000—————
2021-02-11$15.13$15.34$14.55$14.811,409,600—————
2021-02-10$15.70$15.82$14.93$15.092,429,200—————
2021-02-09$15.01$15.61$14.55$15.592,288,600—————
2021-02-08$14.70$14.88$14.48$14.492,269,900—————
2021-02-05$15.67$15.92$14.06$14.725,367,200—————
2021-02-04$16.13$17.19$15.21$15.673,001,500—————
2021-02-03$15.81$16.15$15.65$15.962,733,200—————
2021-02-02$15.97$16.09$15.66$15.773,396,200—————
2021-02-01$15.37$16.48$15.34$15.834,001,100—————
2021-01-29$15.00$15.19$14.66$15.103,065,700—————
2021-01-28$15.47$15.67$14.56$14.984,327,500—————
2021-01-27$15.54$15.76$14.80$15.334,115,100—————
2021-01-26$15.27$15.86$14.94$15.853,546,000—————
2021-01-25$14.04$15.03$14.04$14.952,786,700—————
2021-01-22$14.28$14.43$13.76$13.991,943,400—————
2021-01-21$14.48$14.74$14.34$14.481,585,500—————
2021-01-20$14.36$15.05$14.11$14.402,269,200—————
2021-01-19$13.62$13.97$13.45$13.831,667,900—————
2021-01-15$13.36$13.57$13.21$13.43870,200—————
2021-01-14$13.71$13.91$13.62$13.641,071,000—————
2021-01-13$13.57$13.64$13.34$13.55674,100—————
2021-01-12$13.47$13.78$13.39$13.66981,700—————
2021-01-11$13.04$13.57$13.04$13.42958,000—————
2021-01-08$13.48$13.53$13.15$13.31993,500—————
2021-01-07$13.85$13.90$13.23$13.381,414,600—————
2021-01-06$13.14$13.89$13.11$13.811,954,300—————
2021-01-05$12.94$13.22$12.72$12.811,029,600—————
2021-01-04$13.04$13.14$12.57$12.911,249,200—————
2020-12-31$12.75$13.17$12.68$13.041,043,400—————
2020-12-30$12.83$13.12$12.62$12.821,019,100—————
2020-12-29$13.26$13.26$12.76$12.891,747,300—————
2020-12-28$12.77$13.40$12.65$13.301,262,700—————
2020-12-24$12.76$12.84$12.54$12.65854,000—————
2020-12-23$12.51$12.83$12.50$12.781,192,100—————
2020-12-22$11.94$12.47$11.79$12.421,299,100—————
2020-12-21$11.80$12.04$11.61$11.911,580,200—————
2020-12-18$12.68$12.77$12.13$12.242,098,500—————
2020-12-17$12.40$12.80$12.30$12.781,541,800—————
2020-12-16$12.12$12.25$11.98$12.221,161,100—————
2020-12-15$11.70$12.12$11.59$12.111,075,200—————
2020-12-14$11.80$11.89$11.52$11.551,277,300—————
2020-12-11$11.87$12.02$11.43$11.691,983,700—————
2020-12-10$11.77$12.08$11.64$11.991,540,000—————
2020-12-09$11.74$11.97$11.51$11.971,957,900—————
2020-12-08$11.69$11.88$11.49$11.651,520,500—————
2020-12-07$12.32$12.44$11.67$11.741,923,800—————
2020-12-04$11.68$12.55$11.58$12.441,988,500—————
2020-12-03$11.75$11.98$11.64$11.671,533,800—————
2020-12-02$11.64$11.83$11.42$11.641,583,400—————
2020-12-01$11.75$11.85$11.45$11.762,090,700—————
2020-11-30$12.04$12.15$11.44$11.502,304,100—————
2020-11-27$12.09$12.22$11.91$12.08740,800—————
2020-11-25$11.98$12.25$11.70$12.161,725,800—————
2020-11-24$12.06$12.67$12.05$12.212,276,200—————
2020-11-23$11.05$11.84$10.91$11.782,877,800—————
2020-11-20$10.53$10.80$10.42$10.801,551,600—————
2020-11-19$10.25$10.42$10.12$10.411,281,300—————
2020-11-18$11.27$11.35$10.22$10.242,163,100—————
2020-11-17$10.80$11.20$10.71$11.172,096,900—————
2020-11-16$10.65$11.27$10.39$11.203,230,700—————
2020-11-13$9.81$10.32$9.75$10.291,812,900—————
2020-11-12$10.48$10.70$9.64$9.783,327,000—————
2020-11-11$10.71$10.87$10.23$10.823,705,300—————
2020-11-10$10.35$10.73$10.27$10.722,383,300—————
2020-11-09$10.30$10.91$10.09$10.202,250,500—————
2020-11-06$9.28$9.36$9.08$9.301,329,500—————
2020-11-05$9.21$9.43$9.15$9.241,273,000—————
2020-11-04$8.84$9.24$8.81$9.091,749,500—————
2020-11-03$9.04$9.40$8.93$9.241,554,900—————
2020-11-02$8.51$8.90$8.43$8.841,818,300—————
2020-10-30$8.70$8.77$8.28$8.371,579,700—————
2020-10-29$8.36$8.93$8.35$8.741,648,400—————
2020-10-28$8.41$8.60$8.30$8.451,776,400—————
2020-10-27$8.88$8.93$8.65$8.661,248,200—————
2020-10-26$9.23$9.26$8.82$8.931,500,800—————
2020-10-23$9.58$9.58$9.29$9.37760,000—————
2020-10-22$9.09$9.47$9.03$9.45976,000—————
2020-10-21$9.26$9.35$9.07$9.151,596,100—————
2020-10-20$9.45$9.59$9.24$9.261,102,800—————
2020-10-19$9.58$9.68$9.29$9.311,152,700—————
2020-10-16$9.65$9.79$9.41$9.501,598,000—————
2020-10-15$9.26$9.80$9.26$9.631,486,300—————
2020-10-14$9.41$9.72$9.36$9.381,207,900—————
2020-10-13$9.32$9.57$9.24$9.441,197,300—————
2020-10-12$9.45$9.58$9.32$9.441,500,400—————
2020-10-09$10.04$10.16$9.51$9.521,315,000—————
2020-10-08$9.45$10.07$9.45$9.902,411,000—————
2020-10-07$9.29$9.45$9.20$9.373,339,600—————
2020-10-06$9.81$9.86$9.26$9.282,651,100—————
2020-10-05$9.27$9.68$9.14$9.662,984,100—————
2020-10-02$9.03$9.83$8.95$9.0534,036,700—————
2020-10-01$9.27$9.79$9.17$9.298,428,900—————
2020-09-30$8.88$8.95$8.60$8.691,923,500—————
2020-09-29$8.99$9.07$8.71$8.801,388,300—————
2020-09-28$9.31$9.45$9.04$9.062,526,800—————
2020-09-25$9.12$9.30$8.90$9.132,357,000—————
2020-09-24$9.52$9.59$9.18$9.282,216,300—————
2020-09-23$10.05$10.23$9.57$9.611,538,100—————
2020-09-22$10.47$10.61$9.99$10.072,535,200—————
2020-09-21$10.44$10.49$9.98$10.361,834,300—————
2020-09-18$11.04$11.04$10.62$10.632,608,200—————
2020-09-17$10.72$11.14$10.70$10.99999,400—————
2020-09-16$10.74$11.05$10.48$10.861,079,800—————
2020-09-15$10.99$11.05$10.51$10.711,201,900—————
2020-09-14$11.02$11.09$10.90$10.941,277,300—————
2020-09-11$11.60$11.60$10.88$10.951,477,600—————
2020-09-10$11.75$11.82$11.39$11.431,430,200—————
2020-09-09$11.64$11.71$11.17$11.621,660,800—————
2020-09-08$11.79$11.90$11.41$11.681,496,900—————
2020-09-04$11.94$12.04$11.64$12.011,588,500—————
2020-09-03$11.74$12.20$11.58$11.771,534,800—————
2020-09-02$11.38$11.53$11.11$11.501,480,200—————
2020-09-01$11.05$11.40$10.96$11.391,549,800—————
2020-08-31$11.50$11.51$11.16$11.161,568,500—————
2020-08-28$11.99$11.99$11.55$11.601,107,400—————
2020-08-27$11.92$12.14$11.64$11.671,260,900—————
2020-08-26$11.95$12.08$11.72$11.82899,100—————
2020-08-25$12.29$12.29$11.89$11.99639,500—————
2020-08-24$11.87$12.23$11.73$12.17724,500—————
2020-08-21$11.86$12.00$11.65$11.86804,000—————
2020-08-20$12.23$12.34$11.93$11.99860,800—————
2020-08-19$12.53$12.75$12.45$12.47762,400—————
2020-08-18$12.81$12.81$12.15$12.31656,700—————
2020-08-17$12.97$13.04$12.72$12.91718,200—————
2020-08-14$12.77$13.12$12.71$12.96821,400—————
2020-08-13$12.73$13.05$12.65$12.91653,400—————
2020-08-12$13.32$13.39$12.80$12.88759,200—————
2020-08-11$13.58$13.88$13.01$13.051,331,300—————
2020-08-10$12.91$13.61$12.91$13.341,368,000—————
2020-08-07$12.50$12.99$12.43$12.851,220,600—————
2020-08-06$12.45$12.81$12.37$12.571,609,800—————
2020-08-05$12.36$12.47$12.02$12.411,065,000—————
2020-08-04$11.95$12.27$11.79$12.151,840,100—————
2020-08-03$11.69$11.89$11.36$11.551,013,800—————
2020-07-31$11.79$12.02$11.41$11.611,805,600—————
2020-07-30$12.04$12.48$11.37$11.703,701,800—————
2020-07-29$13.02$13.32$12.96$13.322,090,000—————
2020-07-28$13.01$13.42$12.87$13.022,156,700—————
2020-07-27$12.95$13.19$12.77$13.151,486,700—————
2020-07-24$13.63$13.69$12.92$12.961,538,300—————
2020-07-23$13.58$14.02$13.47$13.691,140,200—————
2020-07-22$13.66$13.90$13.37$13.671,424,300—————
2020-07-21$13.69$13.95$13.58$13.81838,500—————
2020-07-20$13.99$14.00$13.29$13.551,175,900—————
2020-07-17$14.40$14.40$14.10$14.10907,900—————
2020-07-16$14.09$14.59$13.96$14.391,278,700—————
2020-07-15$13.99$14.48$13.99$14.281,645,700—————
2020-07-14$12.78$13.76$12.51$13.641,803,800—————
2020-07-13$12.70$13.19$12.49$12.802,066,100—————
2020-07-10$12.27$12.63$12.18$12.51973,100—————
2020-07-09$12.96$13.01$12.05$12.211,470,300—————
2020-07-08$12.91$13.20$12.80$13.091,251,800—————
2020-07-07$13.22$13.41$12.95$13.051,198,400—————
2020-07-06$14.72$14.76$13.40$13.472,091,300—————
2020-07-02$13.15$13.27$12.89$13.081,148,900—————
2020-07-01$12.69$13.45$12.54$12.922,572,600—————
2020-06-30$12.30$12.63$12.16$12.531,620,100—————
2020-06-29$12.01$12.43$11.62$12.431,587,600—————
2020-06-26$11.70$11.81$11.44$11.692,298,900—————
2020-06-25$11.53$11.84$11.43$11.771,159,400—————
2020-06-24$12.49$12.54$11.70$11.701,979,000—————
2020-06-23$12.80$12.80$12.12$12.631,508,100—————
2020-06-22$12.12$12.72$11.84$12.491,794,100—————
2020-06-19$13.01$13.21$11.95$11.973,638,900—————
2020-06-18$12.97$13.41$12.79$12.931,620,500—————
2020-06-17$13.80$13.80$13.28$13.341,781,100—————
2020-06-16$14.39$14.44$13.47$13.751,581,100—————
2020-06-15$12.83$13.78$12.74$13.561,806,200—————
2020-06-12$14.20$14.27$12.98$13.461,686,300—————
2020-06-11$13.78$13.81$13.16$13.441,944,600—————
2020-06-10$15.26$15.72$14.88$14.881,115,800—————
2020-06-09$15.70$15.92$15.29$15.431,441,300—————
2020-06-08$16.09$16.23$15.61$16.031,810,000—————
2020-06-05$15.67$16.56$15.53$15.642,680,100—————
2020-06-04$15.52$15.73$15.01$15.272,638,400—————
2020-06-03$14.25$15.39$14.21$15.222,605,800—————
2020-06-02$13.74$14.29$13.56$13.812,034,400—————
2020-06-01$13.02$13.62$12.83$13.371,988,900—————
2020-05-29$12.67$13.35$12.30$13.042,290,600—————
2020-05-28$13.78$13.91$12.64$12.832,569,100—————
2020-05-27$13.00$13.73$12.96$13.662,419,300—————
2020-05-26$12.01$12.75$12.01$12.621,606,800—————
2020-05-22$11.55$11.64$11.21$11.491,029,400—————
2020-05-21$10.87$11.60$10.87$11.491,324,600—————
2020-05-20$10.89$11.20$10.67$10.811,085,900—————
2020-05-19$10.91$11.20$10.60$10.701,271,100—————
2020-05-18$10.31$11.14$10.31$11.011,897,200—————
2020-05-15$9.35$10.02$9.31$9.851,270,200—————
2020-05-14$9.38$9.41$8.82$9.292,090,600—————
2020-05-13$9.87$9.96$9.49$9.701,755,400—————
2020-05-12$10.28$10.61$9.65$9.651,652,400—————
2020-05-11$10.28$10.47$10.08$10.241,512,100—————
2020-05-08$10.13$10.59$10.07$10.491,376,700—————
2020-05-07$10.72$10.73$9.87$9.922,505,900—————
2020-05-06$10.25$11.21$9.94$10.473,393,300—————
2020-05-05$9.61$9.87$9.39$9.662,379,000—————
2020-05-04$9.31$9.56$9.17$9.491,116,600—————
2020-05-01$9.36$9.64$9.18$9.551,517,500—————
2020-04-30$9.83$10.11$9.53$9.711,744,200—————
2020-04-29$10.51$10.66$9.97$10.041,830,700—————
2020-04-28$9.83$9.95$9.38$9.822,315,700—————
2020-04-27$9.06$9.59$8.78$9.451,907,800—————
2020-04-24$9.12$9.23$8.66$9.102,477,100—————
2020-04-23$8.80$9.38$8.80$9.132,170,500—————
2020-04-22$8.33$9.02$8.25$8.892,840,700—————
2020-04-21$7.00$8.12$6.75$8.092,680,900—————
2020-04-20$7.52$7.85$7.18$7.524,191,200—————
2020-04-17$7.65$8.15$7.45$7.702,540,400—————
2020-04-16$7.57$7.65$7.03$7.311,250,300—————
2020-04-15$7.81$7.81$7.36$7.531,543,800—————
2020-04-14$8.21$8.28$7.72$8.221,727,600—————
2020-04-13$8.80$8.81$7.77$8.061,689,000—————
2020-04-09$9.44$10.05$8.64$8.842,480,800—————
2020-04-08$8.72$9.17$8.63$9.021,776,300—————
2020-04-07$8.51$9.56$8.25$8.642,201,900—————
2020-04-06$7.24$8.07$7.02$8.032,516,600—————
2020-04-03$6.86$6.91$6.28$6.792,535,300—————
2020-04-02$7.29$7.43$6.77$6.972,043,300—————
2020-04-01$7.68$7.73$7.11$7.251,738,000—————
2020-03-31$8.76$8.81$7.89$8.082,764,100—————
2020-03-30$9.37$9.53$8.61$8.781,933,700—————
2020-03-27$9.35$9.72$9.06$9.381,800,600—————
2020-03-26$10.26$10.34$9.67$9.901,998,100—————
2020-03-25$9.03$10.70$8.95$10.073,381,200—————
2020-03-24$8.31$9.20$8.30$9.021,949,100—————
2020-03-23$9.03$9.26$7.25$7.812,665,400—————
2020-03-20$9.89$10.26$8.83$9.065,744,300—————
2020-03-19$8.50$10.10$8.21$9.843,227,700—————
2020-03-18$9.32$9.64$8.30$8.822,518,600—————
2020-03-17$9.39$9.91$8.77$9.903,043,000—————
2020-03-16$9.69$9.76$8.82$9.342,472,700—————
2020-03-13$10.00$10.79$9.55$10.792,591,600—————
2020-03-12$10.65$10.65$9.38$9.632,472,800—————
2020-03-11$11.67$11.87$10.92$11.192,965,700—————
2020-03-10$12.10$12.35$11.47$11.953,898,500—————
2020-03-09$12.39$12.64$11.79$11.833,242,900—————
2020-03-06$11.89$12.74$11.80$12.682,415,400—————
2020-03-05$12.76$12.85$12.02$12.264,640,200—————
2020-03-04$12.57$13.14$12.43$13.062,197,400—————
2020-03-03$12.57$13.04$12.42$12.552,941,300—————
2020-03-02$12.47$12.47$11.89$12.353,168,600—————
2020-02-28$12.15$12.81$12.10$12.444,196,500—————
2020-02-27$12.00$12.59$11.72$12.523,521,900—————
2020-02-26$12.78$12.97$12.17$12.273,060,800—————
2020-02-25$12.83$12.89$12.50$12.693,624,700—————
2020-02-24$12.69$12.90$12.25$12.421,923,700—————
2020-02-21$13.35$13.40$13.10$13.121,628,500—————
2020-02-20$13.42$13.62$13.35$13.441,615,200—————
2020-02-19$13.42$13.59$13.15$13.491,384,400—————
2020-02-18$13.23$13.60$13.22$13.403,510,700—————
2020-02-14$13.47$13.63$13.16$13.232,699,800—————
2020-02-13$13.60$13.84$13.31$13.502,875,900—————
2020-02-12$13.43$13.50$13.28$13.431,716,900—————
2020-02-11$13.31$13.47$13.02$13.302,967,300—————
2020-02-10$13.10$13.47$13.06$13.272,419,300—————
2020-02-07$13.37$13.65$13.17$13.202,450,100—————
2020-02-06$13.52$15.06$13.00$13.508,564,600—————
2020-02-05$15.66$16.17$15.50$15.982,172,200—————
2020-02-04$15.70$15.93$15.42$15.502,278,400—————
2020-02-03$15.40$15.83$15.30$15.551,728,200—————
2020-01-31$15.25$15.40$14.90$15.353,036,400—————
2020-01-30$15.50$15.61$14.99$15.281,659,200—————
2020-01-29$15.59$15.77$15.35$15.60875,800—————
2020-01-28$15.84$15.95$15.46$15.591,099,500—————
2020-01-27$15.76$16.08$15.73$15.761,538,400—————
2020-01-24$16.14$16.19$15.85$15.991,356,600—————
2020-01-23$15.86$16.12$15.66$16.061,112,900—————
2020-01-22$15.50$15.96$15.39$15.941,458,300—————
2020-01-21$15.62$15.78$15.29$15.431,961,300—————
2020-01-17$15.75$15.75$15.18$15.281,254,300—————
2020-01-16$15.89$16.08$15.66$15.721,014,700—————
2020-01-15$16.22$16.38$15.72$15.80971,300—————
2020-01-14$15.87$16.30$15.71$16.291,355,900—————
2020-01-13$15.88$16.00$15.69$15.861,145,000—————
2020-01-10$16.42$16.43$15.47$15.932,530,700—————
2020-01-09$16.62$16.68$16.13$16.441,349,000—————
2020-01-08$17.14$17.24$16.54$16.561,622,400—————
2020-01-07$17.40$17.64$17.01$17.151,238,600—————
2020-01-06$17.12$17.60$17.09$17.461,199,800—————
2020-01-03$17.85$17.99$17.29$17.301,522,100—————
2020-01-02$18.28$18.42$17.58$18.021,637,100—————
2019-12-31$18.11$18.43$18.11$18.25993,700—————
2019-12-30$18.08$18.51$17.95$18.13937,600—————
2019-12-27$18.03$18.20$17.88$18.07674,000—————
2019-12-26$18.25$18.37$17.96$18.03939,100—————
2019-12-24$18.10$18.37$18.05$18.25521,100—————
2019-12-23$17.85$18.13$17.83$18.04917,600—————
2019-12-20$17.71$17.95$17.57$17.833,118,400—————
2019-12-19$17.81$17.88$17.59$17.791,451,900—————
2019-12-18$17.86$18.06$17.84$17.901,355,100—————
2019-12-17$17.63$17.97$17.43$17.891,374,900—————
2019-12-16$18.08$18.19$17.43$17.642,325,800—————
2019-12-13$18.52$18.56$17.83$17.941,424,100—————
2019-12-12$18.62$19.06$18.40$18.641,730,300—————
2019-12-11$18.87$18.88$18.53$18.621,429,700—————
2019-12-10$18.61$19.02$18.61$18.841,565,900—————
2019-12-09$18.85$19.06$18.66$18.68737,900—————
2019-12-06$19.06$19.23$18.75$18.86962,400—————
2019-12-05$18.69$18.86$18.56$18.80894,300—————
2019-12-04$18.45$19.05$18.45$18.671,967,200—————
2019-12-03$18.50$18.60$18.02$18.311,964,100—————
2019-12-02$18.41$18.80$18.27$18.691,098,900—————
2019-11-29$18.60$18.95$18.42$18.43618,400—————
2019-11-27$18.86$18.89$18.53$18.601,050,300—————
2019-11-26$18.33$18.99$18.16$18.671,239,000—————
2019-11-25$18.30$18.41$18.09$18.281,686,100—————
2019-11-22$18.41$18.51$18.16$18.161,128,500—————
2019-11-21$18.61$18.63$18.05$18.341,740,600—————
2019-11-20$18.75$18.75$18.30$18.602,364,900—————
2019-11-19$18.60$18.68$18.27$18.672,541,300—————
2019-11-18$19.09$19.09$18.54$18.782,083,500—————
2019-11-15$19.09$19.18$18.93$18.972,311,900—————
2019-11-14$18.33$19.35$18.28$19.012,049,600—————
2019-11-13$19.83$19.94$19.29$19.521,510,000—————
2019-11-12$20.00$20.11$19.78$19.951,701,900—————
2019-11-11$19.80$20.33$19.64$19.972,221,400—————
2019-11-08$20.31$20.73$19.83$19.906,347,600—————
2019-11-07$20.11$21.98$19.82$20.008,600,000—————
2019-11-06$16.65$16.84$16.36$16.641,745,100—————
2019-11-05$15.97$16.76$15.97$16.651,280,200—————
2019-11-04$15.72$15.97$15.57$15.911,899,700—————
2019-11-01$15.54$15.61$15.38$15.571,226,100—————
2019-10-31$16.64$16.64$15.39$15.501,740,000—————
2019-10-30$16.70$16.92$16.42$16.781,646,800—————
2019-10-29$16.62$16.88$16.35$16.77957,500—————
2019-10-28$16.61$16.89$16.51$16.71831,900—————
2019-10-25$16.32$16.64$16.16$16.51927,200—————
2019-10-24$16.46$16.50$15.96$16.351,042,700—————
2019-10-23$15.95$16.45$15.78$16.401,232,600—————
2019-10-22$15.48$15.98$15.36$15.921,140,400—————
2019-10-21$15.76$15.96$15.47$15.491,023,300—————
2019-10-18$15.61$15.80$15.37$15.491,294,500—————
2019-10-17$15.74$15.88$15.67$15.76746,300—————
2019-10-16$15.66$15.87$15.51$15.67895,300—————
2019-10-15$15.45$15.82$15.36$15.691,304,500—————
2019-10-14$15.77$15.79$15.30$15.45827,800—————
2019-10-11$15.43$16.12$15.43$15.891,654,400—————
2019-10-10$14.94$15.20$14.93$15.16993,200—————
2019-10-09$14.85$14.96$14.55$14.881,158,300—————
2019-10-08$14.83$15.07$14.73$14.781,453,300—————
2019-10-07$14.92$15.32$14.90$15.051,060,000—————
2019-10-04$14.88$15.03$14.78$14.901,054,000—————
2019-10-03$14.49$14.88$14.30$14.831,359,000—————
2019-10-02$15.17$15.23$14.49$14.631,961,400—————
2019-10-01$14.98$15.43$14.98$15.361,417,300—————
2019-09-30$15.18$15.32$14.75$14.891,477,300—————
2019-09-27$15.15$15.37$15.12$15.161,237,900—————
2019-09-26$15.01$15.24$14.92$15.131,179,400—————
2019-09-25$14.67$15.16$14.67$15.001,714,700—————
2019-09-24$14.68$14.90$14.52$14.67999,300—————
2019-09-23$14.18$14.80$14.18$14.641,339,800—————
2019-09-20$14.42$14.71$14.32$14.331,781,400—————
2019-09-19$14.73$14.73$14.34$14.451,768,100—————
2019-09-18$14.54$14.76$14.38$14.621,429,300—————
2019-09-17$14.45$14.58$14.15$14.551,482,700—————
2019-09-16$14.47$14.83$14.36$14.471,505,100—————
2019-09-13$14.73$15.01$14.51$14.591,676,400—————
2019-09-12$14.92$15.19$14.44$14.632,976,900—————
2019-09-11$14.36$14.97$13.97$14.943,133,800—————
2019-09-10$13.43$14.51$13.32$14.423,419,800—————
2019-09-09$12.87$13.43$12.73$13.422,215,700—————
2019-09-06$12.58$12.91$12.48$12.841,717,400—————
2019-09-05$11.97$12.66$11.97$12.503,298,200—————
2019-09-04$11.99$12.05$11.64$11.821,924,000—————
2019-09-03$12.20$12.33$11.76$11.852,397,700—————
2019-08-30$12.45$12.94$12.04$12.232,869,600—————
2019-08-29$12.83$13.09$12.83$13.051,020,000—————
2019-08-28$12.33$12.85$12.33$12.73967,000—————
2019-08-27$12.67$12.71$12.42$12.451,161,500—————
2019-08-26$12.67$12.71$12.43$12.621,135,900—————
2019-08-23$12.92$12.96$12.46$12.551,978,800—————
2019-08-22$12.56$13.19$12.56$13.002,159,700—————
2019-08-21$12.16$12.42$12.03$12.261,689,000—————
2019-08-20$12.36$12.45$11.86$12.062,256,900—————
2019-08-19$12.55$13.02$12.28$12.451,636,600—————
2019-08-16$12.67$12.77$12.41$12.452,114,500—————
2019-08-15$12.90$13.02$12.28$12.662,999,400—————
2019-08-14$13.33$13.38$12.84$12.862,228,700—————
2019-08-13$13.29$13.96$13.23$13.561,559,600—————
2019-08-12$13.29$13.48$13.25$13.341,406,400—————
2019-08-09$13.74$13.83$13.06$13.232,693,500—————
2019-08-08$13.74$13.95$13.60$13.792,003,200—————
2019-08-07$13.61$13.84$13.47$13.682,153,100—————
2019-08-06$13.71$13.86$13.49$13.772,328,000—————
2019-08-05$12.89$13.40$12.71$13.322,348,000—————
2019-08-02$13.53$13.73$12.96$13.072,133,900—————
2019-08-01$13.84$14.17$13.37$13.563,937,000—————
2019-07-31$12.56$14.18$12.40$13.747,049,900—————
2019-07-30$12.25$12.36$12.04$12.353,610,600—————
2019-07-29$11.94$12.31$11.84$12.303,618,200—————
2019-07-26$12.18$12.24$11.99$12.002,132,300—————
2019-07-25$12.14$12.34$12.09$12.142,358,400—————
2019-07-24$12.06$12.39$12.01$12.177,677,500—————
2019-07-23$12.15$12.22$11.98$12.052,668,400—————
2019-07-22$12.19$12.36$12.01$12.102,281,600—————
2019-07-19$12.27$12.47$12.17$12.182,182,800—————
2019-07-18$12.26$12.48$12.08$12.301,844,500—————
2019-07-17$12.25$12.40$12.05$12.291,555,100—————
2019-07-16$12.00$12.43$12.00$12.351,409,100—————
2019-07-15$12.04$12.19$11.83$12.011,898,200—————
2019-07-12$11.91$12.23$11.75$12.021,910,400—————
2019-07-11$11.89$11.94$11.46$11.732,058,500—————
2019-07-10$12.02$12.17$11.83$11.851,921,600—————
2019-07-09$12.25$12.38$11.84$11.932,349,000—————
2019-07-08$12.41$12.69$12.19$12.271,599,400—————
2019-07-05$12.21$12.52$12.08$12.501,383,300—————
2019-07-03$12.29$12.49$12.18$12.261,025,200—————
2019-07-02$12.59$12.71$12.18$12.242,472,700—————
2019-07-01$13.42$13.76$12.44$12.552,365,700—————
2019-06-28$12.86$13.38$12.85$13.344,107,100—————
2019-06-27$12.76$13.09$12.40$12.863,102,800—————
2019-06-26$12.57$13.07$12.53$12.742,258,800—————
2019-06-25$12.04$12.81$12.00$12.573,679,400—————
2019-06-24$14.79$14.80$12.27$12.306,209,800—————
2019-06-21$14.73$14.92$14.49$14.782,050,700—————
2019-06-20$14.89$15.03$14.63$14.80972,600—————
2019-06-19$14.60$14.83$14.38$14.75907,200—————
2019-06-18$14.52$14.99$14.47$14.661,143,600—————
2019-06-17$14.76$14.78$14.39$14.491,586,900—————
2019-06-14$14.82$14.97$14.73$14.761,310,600—————
2019-06-13$14.75$14.93$14.62$14.861,258,100—————
2019-06-12$14.52$14.90$14.52$14.761,478,800—————
2019-06-11$14.74$14.81$14.37$14.522,609,900—————
2019-06-10$15.12$15.33$14.49$14.611,361,500—————
2019-06-07$15.07$15.23$14.94$15.06981,300—————
2019-06-06$15.62$15.85$14.72$15.002,016,000—————
2019-06-05$15.87$16.09$15.65$15.911,118,700—————
2019-06-04$15.46$15.94$15.46$15.891,386,600—————
2019-06-03$15.23$15.47$15.19$15.331,818,200—————
2019-05-31$15.10$15.22$14.61$15.181,652,600—————
2019-05-30$15.47$15.52$15.12$15.251,608,500—————
2019-05-29$15.67$15.73$15.29$15.391,687,200—————
2019-05-28$16.24$16.31$15.76$15.791,521,800—————
2019-05-24$16.31$16.56$15.78$16.091,240,600—————
2019-05-23$16.24$16.35$16.00$16.211,977,500—————
2019-05-22$16.50$16.65$16.37$16.42838,800—————
2019-05-21$16.42$16.81$16.19$16.62974,600—————
2019-05-20$16.21$16.49$15.96$16.361,022,000—————
2019-05-17$16.03$16.65$15.95$16.341,438,700—————
2019-05-16$16.55$16.76$16.08$16.211,797,200—————
2019-05-15$15.79$16.44$15.67$16.431,833,500—————
2019-05-14$16.32$16.35$15.79$15.902,384,900—————
2019-05-13$15.88$16.33$15.67$16.252,597,600—————
2019-05-10$16.50$16.58$16.10$16.262,072,500—————
2019-05-09$16.31$16.59$16.15$16.551,336,800—————
2019-05-08$16.38$16.59$16.25$16.401,075,400—————
2019-05-07$16.30$16.58$16.30$16.421,195,100—————
2019-05-06$16.56$16.85$16.39$16.531,911,700—————
2019-05-03$16.16$16.60$16.01$16.532,278,400—————
2019-05-02$15.95$16.40$15.81$16.232,897,300—————
2019-05-01$16.35$16.60$15.90$15.933,960,600—————
2019-04-30$18.00$18.15$17.53$17.703,023,000—————
2019-04-29$17.94$18.16$17.83$17.991,394,800—————
2019-04-26$17.70$18.00$17.56$17.92906,400—————
2019-04-25$18.07$18.07$17.51$17.651,425,400—————
2019-04-24$18.16$18.41$17.93$18.151,743,400—————
2019-04-23$18.00$18.35$17.74$18.101,420,100—————
2019-04-22$18.52$18.54$17.69$17.801,559,500—————
2019-04-18$18.48$18.75$18.41$18.62883,500—————
2019-04-17$18.84$18.93$18.37$18.53475,900—————
2019-04-16$18.40$18.73$18.27$18.72765,400—————
2019-04-15$18.18$18.44$18.09$18.27867,700—————
2019-04-12$18.59$18.70$18.20$18.25760,000—————
2019-04-11$18.97$18.98$18.36$18.471,363,100—————
2019-04-10$18.78$18.94$18.53$18.92708,000—————
2019-04-09$18.96$18.96$18.54$18.67882,300—————
2019-04-08$19.41$19.45$18.98$19.06822,700—————
2019-04-05$19.24$19.65$19.24$19.441,744,700—————
2019-04-04$18.40$19.20$18.40$19.171,528,400—————
2019-04-03$18.44$18.49$18.24$18.40874,700—————
2019-04-02$18.44$18.44$18.06$18.251,152,100—————
2019-04-01$18.53$18.84$18.32$18.461,309,800—————
2019-03-29$18.26$18.43$18.19$18.411,287,600—————
2019-03-28$18.61$18.79$17.91$18.211,255,900—————
2019-03-27$18.05$18.52$18.04$18.461,357,400—————
2019-03-26$18.00$18.31$17.66$18.081,022,300—————
2019-03-25$17.61$18.01$17.52$17.83991,700—————
2019-03-22$17.59$17.90$17.49$17.591,272,300—————
2019-03-21$17.35$17.73$17.35$17.68895,800—————
2019-03-20$18.13$18.40$17.43$17.451,149,100—————
2019-03-19$18.29$18.71$18.26$18.441,158,400—————
2019-03-18$17.84$18.14$17.81$18.14915,000—————
2019-03-15$17.85$18.06$17.71$17.772,078,100—————
2019-03-14$18.22$18.26$17.79$17.81767,100—————
2019-03-13$17.98$18.36$17.92$18.281,021,700—————
2019-03-12$17.95$18.04$17.62$17.861,112,100—————
2019-03-11$17.55$18.04$17.50$18.021,013,000—————
2019-03-08$17.63$17.64$17.29$17.531,230,200—————
2019-03-07$17.49$17.80$17.33$17.801,814,100—————
2019-03-06$17.91$17.97$17.39$17.561,284,100—————
2019-03-05$17.68$17.89$17.66$17.82684,700—————
2019-03-04$17.85$17.86$17.51$17.621,040,800—————
2019-03-01$18.30$18.56$17.75$17.791,237,100—————
2019-02-28$18.01$18.20$17.72$18.07949,200—————
2019-02-27$17.89$18.20$17.79$17.991,392,300—————
2019-02-26$17.81$17.97$17.65$17.84923,000—————
2019-02-25$18.10$18.23$17.75$17.801,106,400—————
2019-02-22$17.91$18.15$17.86$17.991,107,300—————
2019-02-21$18.15$18.29$17.78$17.871,515,900—————
2019-02-20$18.58$18.64$18.12$18.14999,400—————
2019-02-19$18.69$18.81$18.28$18.601,377,500—————
2019-02-15$18.82$19.07$18.66$18.711,204,700—————
2019-02-14$18.50$18.73$18.14$18.691,593,900—————
2019-02-13$18.50$18.57$18.20$18.501,111,900—————
2019-02-12$18.41$18.52$18.28$18.431,223,000—————
2019-02-11$18.07$18.34$17.85$18.331,849,600—————
2019-02-08$17.71$17.94$17.50$17.571,483,500—————
2019-02-07$17.80$17.80$17.49$17.752,022,600—————
2019-02-06$18.88$18.88$17.82$17.892,765,900—————
2019-02-05$20.00$20.20$18.36$18.843,468,000—————
2019-02-04$17.50$18.23$17.33$18.173,387,100—————
2019-02-01$17.35$17.62$17.19$17.422,486,100—————
2019-01-31$17.28$17.61$17.15$17.221,855,000—————
2019-01-30$17.55$17.55$17.02$17.281,651,100—————
2019-01-29$17.89$17.91$17.40$17.431,220,100—————
2019-01-28$17.86$17.91$17.63$17.911,625,800—————
2019-01-25$17.94$18.25$17.83$18.021,967,400—————
2019-01-24$17.34$17.72$17.27$17.701,576,100—————
2019-01-23$17.11$17.42$17.04$17.291,577,600—————
2019-01-22$17.98$18.01$16.98$17.052,832,000—————
2019-01-18$17.82$18.24$17.79$18.081,381,200—————
2019-01-17$17.29$17.82$17.22$17.681,630,700—————
2019-01-16$17.50$17.69$17.34$17.411,356,200—————
2019-01-15$18.05$18.05$17.34$17.492,277,000—————
2019-01-14$18.32$18.83$17.87$17.972,764,000—————
2019-01-11$17.77$18.63$17.71$18.492,316,400—————
2019-01-10$17.66$17.97$17.22$17.872,718,500—————
2019-01-09$17.64$18.02$17.60$18.023,076,000—————
2019-01-08$17.31$17.75$17.04$17.571,881,300—————
2019-01-07$17.04$17.62$16.84$17.142,037,900—————
2019-01-04$17.08$17.52$17.00$17.181,782,900—————
2019-01-03$17.22$17.33$16.81$16.831,131,900—————
2019-01-02$16.73$17.53$16.61$17.291,891,900—————
2018-12-31$17.08$17.23$16.89$17.052,144,500—————
2018-12-28$16.99$17.23$16.70$16.952,386,300—————
2018-12-27$16.89$17.06$16.19$16.881,355,100—————
2018-12-26$16.54$17.26$16.43$17.241,771,500—————
2018-12-24$16.59$16.86$16.23$16.421,167,200—————
2018-12-21$16.79$17.35$16.55$16.615,540,400—————
2018-12-20$17.58$17.58$16.70$17.073,455,300—————
2018-12-19$17.86$18.12$17.57$17.603,369,300—————
2018-12-18$18.19$18.52$17.91$17.932,986,900—————
2018-12-17$18.58$18.66$17.85$17.942,633,300—————
2018-12-14$18.72$19.39$18.60$18.651,742,000—————
2018-12-13$19.06$19.40$18.78$18.831,798,700—————
2018-12-12$19.43$19.77$19.27$19.291,339,900—————
2018-12-11$19.52$19.60$18.93$19.232,112,200—————
2018-12-10$19.29$19.47$18.99$19.272,114,900—————
2018-12-07$20.02$20.02$19.10$19.291,870,900—————
2018-12-06$19.94$20.04$19.50$19.772,816,200—————
2018-12-04$20.68$20.82$20.04$20.211,881,300—————
2018-12-03$21.32$21.42$20.37$20.682,001,300—————
2018-11-30$21.02$21.62$20.90$21.113,007,900—————
2018-11-29$20.99$21.23$20.86$21.021,977,200—————
2018-11-28$20.34$21.08$20.26$21.001,888,800—————
2018-11-27$19.97$20.68$19.86$20.322,047,100—————
2018-11-26$19.59$20.10$19.44$20.042,038,400—————
2018-11-23$19.74$19.81$19.20$19.27798,600—————
2018-11-21$19.79$20.11$19.74$19.891,403,000—————
2018-11-20$19.84$20.25$19.56$19.672,166,800—————
2018-11-19$20.82$21.45$20.19$20.482,014,200—————
2018-11-16$20.82$20.87$20.03$20.632,639,400—————
2018-11-15$20.12$21.04$19.91$21.033,368,200—————
2018-11-14$21.06$21.27$20.23$20.314,951,500—————
2018-11-13$21.51$21.60$20.26$20.753,821,000—————
2018-11-12$21.79$21.99$21.38$21.604,109,200—————
2018-11-09$22.60$23.07$21.71$21.755,283,300—————
2018-11-08$18.57$23.61$18.57$22.5910,973,100—————
2018-11-07$18.86$18.96$17.96$18.795,006,700—————
2018-11-06$18.51$19.00$18.47$18.932,222,600—————
2018-11-05$18.41$18.92$18.36$18.431,756,200—————
2018-11-02$18.24$18.66$18.15$18.531,845,700—————
2018-11-01$17.88$18.24$17.85$18.141,715,100—————
2018-10-31$18.19$18.25$17.68$17.811,917,100—————
2018-10-30$17.61$18.16$17.50$18.051,312,500—————
2018-10-29$17.36$17.77$17.23$17.552,229,400—————
2018-10-26$17.13$17.29$16.98$17.061,436,600—————
2018-10-25$16.85$17.27$16.78$17.241,944,600—————
2018-10-24$16.70$17.54$16.08$16.763,041,600—————
2018-10-23$17.31$18.10$17.16$18.052,309,700—————
2018-10-22$17.42$17.78$17.10$17.502,214,900—————
2018-10-19$18.04$18.25$17.32$17.342,317,700—————
2018-10-18$18.06$18.44$17.94$18.101,458,800—————
2018-10-17$18.82$18.88$18.05$18.172,337,300—————
2018-10-16$18.56$18.99$18.33$18.911,475,900—————
2018-10-15$18.02$18.63$18.02$18.491,464,200—————
2018-10-12$18.00$18.19$17.79$18.021,350,900—————
2018-10-11$17.92$18.32$17.65$17.821,944,400—————
2018-10-10$17.72$18.21$17.72$17.911,712,800—————
2018-10-09$17.53$17.79$17.39$17.721,128,500—————
2018-10-08$17.34$17.69$17.28$17.501,316,900—————
2018-10-05$17.40$17.54$17.25$17.301,264,000—————
2018-10-04$17.18$17.53$16.77$17.382,373,100—————
2018-10-03$18.00$18.06$17.12$17.152,131,400—————
2018-10-02$17.78$18.11$17.78$17.861,051,400—————
2018-10-01$18.49$18.49$17.91$17.911,110,700—————
2018-09-28$18.05$18.56$17.99$18.392,099,300—————
2018-09-27$18.40$18.41$17.97$18.061,181,700—————
2018-09-26$18.32$18.68$18.20$18.411,396,400—————
2018-09-25$18.37$18.48$18.18$18.291,639,200—————
2018-09-24$18.36$18.55$18.19$18.251,253,200—————
2018-09-21$18.39$18.63$18.25$18.362,412,000—————
2018-09-20$18.14$18.50$18.07$18.381,976,500—————
2018-09-19$17.94$18.16$17.91$18.031,163,500—————
2018-09-18$17.96$18.13$17.71$17.951,172,500—————
2018-09-17$17.85$18.12$17.46$18.021,668,100—————
2018-09-14$17.59$17.94$17.52$17.861,975,100—————
2018-09-13$17.16$17.93$17.06$17.702,650,200—————
2018-09-12$16.80$17.16$16.76$17.001,837,700—————
2018-09-11$16.15$16.89$16.04$16.801,650,200—————
2018-09-10$16.33$16.42$16.14$16.181,414,800—————
2018-09-07$15.98$16.34$15.98$16.221,800,100—————
2018-09-06$16.01$16.15$15.81$15.971,454,400—————
2018-09-05$15.51$16.11$15.34$15.941,653,100—————
2018-09-04$15.33$15.55$15.20$15.511,400,500—————
2018-08-31$15.15$15.41$15.07$15.401,476,300—————
2018-08-30$15.26$15.37$15.00$15.14898,100—————
2018-08-29$15.18$15.42$15.07$15.271,405,400—————
2018-08-28$15.06$15.28$14.92$15.141,400,600—————
2018-08-27$15.33$15.38$15.00$15.022,027,800—————
2018-08-24$14.90$15.32$14.80$15.251,515,300—————
2018-08-23$14.85$14.92$14.70$14.91832,300—————
2018-08-22$15.03$15.20$14.83$14.851,045,000—————
2018-08-21$14.96$15.14$14.90$15.06884,900—————
2018-08-20$14.81$15.13$14.81$14.921,520,900—————
2018-08-17$14.26$14.77$14.18$14.701,366,000—————
2018-08-16$13.91$14.12$13.78$14.12868,400—————
2018-08-15$14.20$14.35$13.82$13.891,160,000—————
2018-08-14$14.45$14.64$13.99$14.121,825,900—————
2018-08-13$14.40$14.45$14.09$14.371,288,600—————
2018-08-10$14.47$14.47$13.96$14.351,296,300—————
2018-08-09$14.44$14.53$14.25$14.501,953,900—————
2018-08-08$14.16$14.57$14.16$14.411,707,600—————
2018-08-07$14.07$14.29$14.00$14.241,791,800—————
2018-08-06$14.07$14.38$13.73$14.111,745,100—————
2018-08-03$13.85$14.53$13.77$14.132,869,200—————
2018-08-02$15.00$15.21$13.72$14.1110,389,900—————
2018-08-01$16.40$16.54$16.31$16.402,397,400—————
2018-07-31$16.37$16.55$16.30$16.492,799,400—————
2018-07-30$16.29$16.62$16.27$16.341,750,300—————
2018-07-27$16.62$16.79$16.11$16.251,041,500—————
2018-07-26$16.68$17.22$16.57$16.581,720,800—————
2018-07-25$16.42$16.70$16.37$16.622,346,400—————
2018-07-24$16.19$16.50$16.07$16.451,759,900—————
2018-07-23$16.10$16.47$16.09$16.141,361,000—————
2018-07-20$16.14$16.26$16.01$16.151,164,800—————
2018-07-19$15.75$16.20$15.65$16.191,317,800—————
2018-07-18$15.81$15.82$15.47$15.761,215,600—————
2018-07-17$15.48$15.92$15.48$15.771,959,100—————
2018-07-16$15.36$15.76$15.16$15.524,749,200—————
2018-07-13$16.37$16.71$16.27$16.371,920,700—————
2018-07-12$16.34$16.41$16.11$16.351,413,300—————
2018-07-11$16.15$16.36$16.03$16.241,396,800—————
2018-07-10$16.18$16.28$15.95$16.282,107,800—————
2018-07-09$15.87$16.44$15.85$16.181,682,300—————
2018-07-06$15.41$15.91$15.41$15.881,178,000—————
2018-07-05$15.24$15.44$15.20$15.392,008,800—————
2018-07-03$15.36$15.46$15.06$15.141,112,100—————
2018-07-02$15.95$15.95$15.19$15.272,567,300—————
2018-06-29$16.47$16.47$16.02$16.031,829,900—————
2018-06-28$16.34$16.61$16.28$16.382,267,300—————
2018-06-27$16.51$16.70$16.35$16.371,597,400—————
2018-06-26$16.41$16.57$16.25$16.511,663,400—————
2018-06-25$16.20$16.43$16.14$16.382,509,900—————
2018-06-22$16.19$16.43$15.85$16.2210,333,200—————
2018-06-21$16.12$16.28$15.91$16.061,986,900—————
2018-06-20$15.50$16.20$15.19$16.152,882,900—————
2018-06-19$15.50$15.98$15.38$15.972,134,300—————
2018-06-18$15.30$15.80$15.30$15.591,389,100—————
2018-06-15$15.26$15.51$15.25$15.372,337,300—————
2018-06-14$15.72$15.72$15.23$15.302,120,800—————
2018-06-13$16.22$16.26$15.70$15.701,270,500—————
2018-06-12$16.21$16.30$15.98$16.201,052,800—————
2018-06-11$16.06$16.22$16.01$16.191,174,000—————
2018-06-08$15.78$16.17$15.56$16.052,408,200—————
2018-06-07$15.30$16.22$15.30$15.883,613,600—————
2018-06-06$15.21$15.36$15.03$15.211,886,600—————
2018-06-05$15.31$15.34$14.93$15.122,710,100—————
2018-06-04$15.15$15.55$15.15$15.301,937,900—————
2018-06-01$15.16$15.29$15.01$15.071,527,700—————
2018-05-31$15.29$15.42$15.01$15.141,582,200—————
2018-05-30$15.07$15.39$14.97$15.241,826,900—————
2018-05-29$15.38$15.41$14.92$15.011,992,600—————
2018-05-25$15.61$15.81$15.49$15.501,160,100—————
2018-05-24$15.44$15.60$15.32$15.561,318,400—————
2018-05-23$15.10$15.55$15.04$15.461,672,600—————
2018-05-22$15.07$15.23$14.97$15.101,612,700—————
2018-05-21$15.05$15.13$14.85$14.961,665,200—————
2018-05-18$15.37$15.37$14.99$15.011,913,000—————
2018-05-17$15.33$15.58$15.28$15.351,371,200—————
2018-05-16$15.59$15.96$15.31$15.392,473,100—————
2018-05-15$15.58$15.83$15.43$15.472,127,400—————
2018-05-14$15.48$15.81$15.43$15.581,826,400—————
2018-05-11$15.32$16.26$15.31$15.453,527,000—————
2018-05-10$15.25$15.48$15.23$15.351,108,200—————
2018-05-09$15.31$15.62$15.08$15.231,871,300—————
2018-05-08$14.86$15.18$14.86$14.971,811,700—————
2018-05-07$14.67$14.97$14.15$14.863,066,000—————
2018-05-04$15.00$15.03$14.49$14.815,604,000—————
2018-05-03$15.73$16.13$14.99$15.124,903,400—————
2018-05-02$17.13$17.27$16.73$16.942,281,500—————
2018-05-01$17.21$17.50$16.72$17.181,717,900—————
2018-04-30$17.46$17.58$17.05$17.292,390,200—————
2018-04-27$17.21$17.47$17.03$17.461,482,100—————
2018-04-26$16.96$17.43$16.88$17.201,321,100—————
2018-04-25$16.71$16.97$16.59$16.921,415,500—————
2018-04-24$16.51$16.94$16.43$16.751,570,200—————
2018-04-23$16.11$16.61$16.11$16.411,639,300—————
2018-04-20$16.29$16.46$16.04$16.061,322,100—————
2018-04-19$16.73$16.83$16.30$16.301,073,400—————
2018-04-18$16.60$17.11$16.58$16.791,607,500—————
2018-04-17$16.37$16.77$16.34$16.551,692,200—————
2018-04-16$15.86$16.40$15.73$16.291,468,800—————
2018-04-13$16.27$16.32$15.76$15.791,349,100—————
2018-04-12$16.46$16.53$16.20$16.21992,800—————
2018-04-11$16.33$16.63$16.33$16.46717,600—————
2018-04-10$16.40$16.50$16.16$16.471,062,900—————
2018-04-09$16.16$16.52$16.08$16.171,092,100—————
2018-04-06$16.23$16.52$15.93$16.091,613,600—————
2018-04-05$16.15$16.50$15.97$16.371,212,500—————
2018-04-04$15.91$16.64$15.91$16.541,411,800—————
2018-04-03$15.89$16.17$15.75$16.031,407,600—————
2018-04-02$16.40$16.47$15.57$15.841,800,800—————
2018-03-29$16.44$16.65$16.32$16.451,381,600—————
2018-03-28$15.96$16.48$15.96$16.351,542,000—————
2018-03-27$16.13$16.18$15.87$15.941,414,100—————
2018-03-26$15.77$16.10$15.57$16.081,781,300—————
2018-03-23$15.96$16.00$15.51$15.652,009,900—————
2018-03-22$16.19$16.36$15.92$15.951,590,600—————
2018-03-21$16.38$16.52$16.27$16.331,072,900—————
2018-03-20$16.87$16.87$16.38$16.391,236,900—————
2018-03-19$17.10$17.13$16.77$16.931,242,900—————
2018-03-16$16.85$17.45$16.78$17.152,447,700—————
2018-03-15$17.16$17.23$16.74$16.83938,300—————
2018-03-14$17.42$17.50$17.03$17.071,212,900—————
2018-03-13$17.82$17.87$17.36$17.411,392,200—————
2018-03-12$17.51$17.81$17.36$17.761,425,500—————
2018-03-09$17.25$17.54$17.06$17.491,183,100—————
2018-03-08$17.43$17.51$16.86$17.161,817,400—————
2018-03-07$17.29$17.61$17.18$17.391,211,800—————
2018-03-06$17.43$17.52$17.24$17.431,286,700—————
2018-03-05$17.11$17.45$16.95$17.431,954,900—————
2018-03-02$16.55$17.26$16.53$17.131,839,900—————
2018-03-01$16.78$16.92$16.49$16.721,995,300—————
2018-02-28$16.86$17.19$16.73$16.842,008,600—————
2018-02-27$17.20$17.53$16.77$16.781,375,400—————
2018-02-26$17.08$17.22$16.75$17.121,607,500—————
2018-02-23$17.07$17.15$16.68$17.041,385,800—————
2018-02-22$17.22$17.26$16.88$17.021,171,800—————
2018-02-21$17.28$17.52$17.21$17.222,282,800—————
2018-02-20$17.01$17.63$17.01$17.222,367,200—————
2018-02-16$17.21$17.56$17.11$17.201,321,700—————
2018-02-15$17.43$17.58$17.14$17.202,222,600—————
2018-02-14$16.94$17.57$16.87$17.361,967,300—————
2018-02-13$17.60$17.67$16.90$16.982,226,400—————
2018-02-12$17.10$17.81$16.50$17.592,964,300—————
2018-02-09$16.92$17.20$16.42$16.974,842,600—————
2018-02-08$17.30$18.24$15.91$16.615,823,500—————
2018-02-07$15.39$15.88$15.33$15.693,780,900—————
2018-02-06$14.75$15.57$14.66$15.423,404,100—————
2018-02-05$15.83$16.17$15.29$15.302,496,700—————
2018-02-02$15.90$16.33$15.79$16.003,440,000—————
2018-02-01$16.50$16.53$16.03$16.042,605,300—————
2018-01-31$16.48$16.87$16.45$16.613,028,900—————
2018-01-30$16.99$17.08$16.44$16.471,949,800—————
2018-01-29$16.69$17.29$16.69$17.101,854,700—————
2018-01-26$16.94$16.99$16.11$16.784,904,500—————
2018-01-25$17.51$17.64$16.84$16.971,625,100—————
2018-01-24$17.83$17.86$17.07$17.482,667,300—————
2018-01-23$18.20$18.32$17.60$17.763,561,700—————
2018-01-22$18.54$18.59$17.93$18.211,981,100—————
2018-01-19$18.23$18.62$18.00$18.51965,500—————
2018-01-18$18.51$18.56$18.22$18.27889,800—————
2018-01-17$18.17$18.63$18.05$18.421,519,900—————
2018-01-16$18.47$18.82$17.96$18.062,520,400—————
2018-01-12$18.74$19.01$18.34$18.371,798,700—————
2018-01-11$17.85$18.77$17.76$18.641,301,800—————
2018-01-10$17.76$17.97$17.63$17.731,158,700—————
2018-01-09$17.88$17.95$17.58$17.841,242,100—————
2018-01-08$18.29$18.44$17.82$17.991,685,100—————
2018-01-05$17.83$18.34$17.72$18.241,420,500—————
2018-01-04$18.89$18.96$17.82$17.952,233,300—————
2018-01-03$19.13$19.17$18.71$18.831,419,600—————
2018-01-02$18.84$19.16$18.47$19.082,034,400—————
2017-12-29$18.68$18.94$18.65$18.761,225,900—————
2017-12-28$18.50$18.74$18.43$18.66928,000—————
2017-12-27$18.72$18.85$18.46$18.55924,500—————
2017-12-26$18.73$19.00$18.54$18.711,586,300—————
2017-12-22$18.32$18.71$18.14$18.681,620,400—————
2017-12-21$18.21$18.37$18.04$18.281,347,000—————
2017-12-20$17.88$18.29$17.67$18.222,038,500—————
2017-12-19$18.06$18.12$17.67$17.802,001,300—————
2017-12-18$17.11$18.07$17.09$17.964,599,600—————
2017-12-15$16.50$17.04$16.50$16.923,196,700—————
2017-12-14$16.61$16.79$16.28$16.481,695,900—————
2017-12-13$16.39$16.70$16.28$16.591,440,300—————
2017-12-12$16.71$16.82$16.36$16.371,809,600—————
2017-12-11$17.09$17.09$16.62$16.731,342,000—————
2017-12-08$16.66$17.10$16.58$17.062,660,000—————
2017-12-07$16.73$17.08$16.61$16.621,970,000—————
2017-12-06$17.23$17.23$16.64$16.652,026,300—————
2017-12-05$17.33$17.43$16.98$17.091,970,600—————
2017-12-04$17.14$17.63$17.12$17.252,551,400—————
2017-12-01$16.92$17.10$16.53$16.962,162,600—————
2017-11-30$17.21$17.50$16.83$17.051,870,100—————
2017-11-29$16.45$17.50$16.45$17.173,310,900—————
2017-11-28$15.95$16.49$15.90$16.451,481,200—————
2017-11-27$15.78$16.18$15.69$15.952,014,700—————
2017-11-24$16.00$16.13$15.70$15.70971,500—————
2017-11-22$15.55$16.10$15.55$15.962,111,000—————
2017-11-21$15.84$15.84$15.25$15.492,189,400—————
2017-11-20$15.44$16.02$15.33$15.891,758,500—————
2017-11-17$15.65$15.76$15.30$15.442,524,700—————
2017-11-16$14.47$15.69$14.05$15.465,181,400—————
2017-11-15$14.91$15.90$14.50$15.168,167,500—————
2017-11-14$15.05$15.95$15.01$15.674,532,300—————
2017-11-13$16.05$16.07$15.01$15.144,630,800—————
2017-11-10$16.23$16.54$16.05$16.212,396,500—————
2017-11-09$15.79$16.67$15.79$16.312,248,900—————
2017-11-08$15.62$16.24$14.22$15.924,517,400—————
2017-11-07$17.59$17.65$16.99$17.071,928,600—————
2017-11-06$17.30$17.67$17.17$17.481,653,300—————
2017-11-03$17.55$17.75$17.39$17.401,661,000—————
2017-11-02$17.47$17.65$17.20$17.551,672,300—————
2017-11-01$17.30$17.45$17.05$17.421,746,800—————
2017-10-31$17.30$17.43$17.19$17.311,757,400—————
2017-10-30$17.35$17.43$17.17$17.251,320,800—————
2017-10-27$17.50$17.54$17.24$17.391,762,600—————
2017-10-26$17.57$17.78$17.49$17.57857,400—————
2017-10-25$17.55$17.69$17.29$17.631,389,500—————
2017-10-24$17.41$17.76$17.41$17.571,611,800—————
2017-10-23$17.34$17.67$17.27$17.321,821,300—————
2017-10-20$17.01$17.66$17.01$17.333,595,000—————
2017-10-19$16.98$17.41$16.36$16.876,046,200—————
2017-10-18$17.93$18.13$17.60$17.751,796,300—————
2017-10-17$17.67$18.02$17.59$17.901,762,300—————
2017-10-16$18.15$18.31$17.64$17.712,186,600—————
2017-10-13$17.59$17.78$17.10$17.452,670,900—————
2017-10-12$17.90$17.90$17.19$17.603,769,400—————
2017-10-11$19.24$19.35$17.65$17.975,766,000—————
2017-10-10$19.29$19.59$19.24$19.291,340,100—————
2017-10-09$19.65$19.74$19.18$19.261,374,900—————
2017-10-06$19.82$19.93$19.54$19.601,126,100—————
2017-10-05$19.66$20.31$19.66$19.911,305,700—————
2017-10-04$19.63$20.16$19.55$19.741,838,200—————
2017-10-03$19.62$19.70$19.36$19.591,277,600—————
2017-10-02$19.67$19.71$19.13$19.632,500,800—————
2017-09-29$20.09$20.19$19.52$19.582,158,100—————
2017-09-28$20.13$20.23$19.94$20.061,566,600—————
2017-09-27$19.95$20.17$19.73$20.141,905,800—————
2017-09-26$19.71$19.98$19.60$19.951,985,300—————
2017-09-25$18.91$19.97$18.91$19.683,235,000—————
2017-09-22$19.42$19.54$18.80$18.953,662,800—————
2017-09-21$20.13$20.13$19.44$19.441,497,300—————
2017-09-20$20.43$20.50$20.07$20.101,630,600—————
2017-09-19$20.31$20.44$20.28$20.35862,100—————
2017-09-18$20.23$20.40$20.13$20.291,369,000—————
2017-09-15$20.11$20.30$20.04$20.193,992,000—————
2017-09-14$20.43$20.43$20.07$20.181,450,500—————
2017-09-13$20.37$20.62$20.37$20.491,237,100—————
2017-09-12$20.10$20.45$19.97$20.341,641,200—————
2017-09-11$19.60$20.03$19.50$19.991,822,300—————
2017-09-08$19.59$19.61$19.33$19.551,216,800—————
2017-09-07$19.78$19.85$19.41$19.681,730,100—————
2017-09-06$19.00$19.72$18.94$19.652,037,100—————
2017-09-05$18.99$19.10$18.80$18.962,188,400—————
2017-09-01$19.00$19.17$18.74$19.062,279,800—————
2017-08-31$18.70$18.77$18.34$18.591,838,800—————
2017-08-30$18.75$18.82$18.47$18.571,271,100—————
2017-08-29$18.47$18.98$18.34$18.801,731,500—————
2017-08-28$18.53$18.79$18.43$18.711,951,300—————
2017-08-25$17.96$18.48$17.79$18.442,060,000—————
2017-08-24$17.91$18.39$17.88$18.022,825,200—————
2017-08-23$17.68$17.75$17.27$17.512,032,200—————
2017-08-22$17.92$18.07$17.68$17.771,633,600—————
2017-08-21$18.06$18.06$17.69$17.872,998,900—————
2017-08-18$19.37$19.37$17.81$17.935,114,400—————
2017-08-17$19.62$19.66$19.34$19.421,857,800—————
2017-08-16$19.99$20.10$19.53$19.712,025,200—————
2017-08-15$20.13$20.13$19.65$19.841,409,000—————
2017-08-14$20.19$20.35$19.97$20.241,465,500—————
2017-08-11$19.56$20.17$19.35$20.101,993,900—————
2017-08-10$20.38$20.39$19.52$19.683,102,000—————
2017-08-09$20.91$20.92$20.34$20.542,768,100—————
2017-08-08$21.17$21.36$21.04$21.091,269,000—————
2017-08-07$20.96$21.21$20.81$21.141,948,900—————
2017-08-04$20.45$21.06$20.32$20.802,748,700—————
2017-08-03$20.56$20.71$19.81$20.214,356,700—————
2017-08-02$20.19$20.47$19.80$20.354,230,500—————
2017-08-01$20.28$20.41$20.11$20.271,834,200—————
2017-07-31$20.47$20.52$20.07$20.231,541,700—————
2017-07-28$20.61$20.71$20.36$20.451,735,500—————
2017-07-27$20.48$20.73$20.14$20.621,803,900—————
2017-07-26$19.83$20.45$19.58$20.421,896,700—————
2017-07-25$19.36$20.02$19.33$19.871,838,600—————
2017-07-24$19.68$19.74$19.24$19.291,409,900—————
2017-07-21$19.79$19.90$19.68$19.851,181,500—————
2017-07-20$19.87$20.10$19.78$19.881,273,200—————
2017-07-19$19.79$19.96$19.66$19.841,239,600—————
2017-07-18$19.67$19.79$19.47$19.751,387,900—————
2017-07-17$19.64$19.96$19.60$19.771,355,700—————
2017-07-14$19.64$19.79$19.54$19.591,242,700—————
2017-07-13$19.25$19.71$19.16$19.541,991,700—————
2017-07-12$19.15$19.36$18.94$19.151,787,600—————
2017-07-11$19.15$19.30$18.90$19.061,768,800—————
2017-07-10$19.41$19.53$19.07$19.091,686,400—————
2017-07-07$19.73$19.83$19.50$19.521,337,700—————
2017-07-06$19.98$20.07$19.74$19.801,256,700—————
2017-07-05$20.33$20.51$19.92$20.091,166,000—————
2017-07-03$20.36$20.63$20.34$20.42618,300—————
2017-06-30$20.28$20.40$20.06$20.251,615,400—————
2017-06-29$20.17$20.44$19.99$20.241,541,600—————
2017-06-28$20.16$20.27$19.99$20.171,662,200—————
2017-06-27$19.68$20.20$19.61$20.081,913,100—————
2017-06-26$19.19$19.86$19.06$19.802,231,600—————
2017-06-23$19.35$19.43$18.75$19.136,601,000—————
2017-06-22$19.13$19.43$19.05$19.381,853,500—————
2017-06-21$19.25$19.38$19.02$19.051,313,000—————
2017-06-20$19.33$19.40$19.15$19.291,886,600—————
2017-06-19$19.20$19.40$18.88$19.361,522,000—————
2017-06-16$19.39$19.51$18.92$19.183,051,800—————
2017-06-15$19.31$19.59$19.22$19.521,982,100—————
2017-06-14$19.36$19.50$19.12$19.451,555,600—————
2017-06-13$19.40$19.55$19.02$19.312,101,500—————
2017-06-12$19.45$20.05$19.41$19.462,577,000—————
2017-06-09$18.57$19.47$18.49$19.432,540,500—————
2017-06-08$18.35$18.80$18.25$18.442,196,200—————
2017-06-07$17.75$18.67$17.62$18.307,433,100—————
2017-06-06$17.75$17.82$17.39$17.542,233,400—————
2017-06-05$18.00$18.04$17.70$17.731,110,600—————
2017-06-02$18.09$18.42$18.00$18.002,397,000—————
2017-06-01$17.96$18.34$17.87$18.261,926,700—————
2017-05-31$17.96$18.05$17.78$18.021,708,300—————
2017-05-30$17.71$18.05$17.69$17.872,128,200—————
2017-05-26$17.62$17.80$17.36$17.723,680,700—————
2017-05-25$17.57$17.94$17.45$17.472,762,600—————
2017-05-24$17.75$17.85$17.26$17.382,240,500—————
2017-05-23$18.18$18.27$17.54$17.562,366,000—————
2017-05-22$18.37$18.60$18.17$18.232,648,800—————
2017-05-19$18.48$18.57$18.14$18.323,387,900—————
2017-05-18$18.70$18.92$18.43$18.441,613,400—————
2017-05-17$19.70$19.81$18.68$18.703,958,300—————
2017-05-16$19.88$19.96$19.56$19.702,440,900—————
2017-05-15$20.10$20.26$19.98$19.991,852,000—————
2017-05-12$20.27$20.38$19.99$20.081,894,000—————
2017-05-11$20.32$20.60$19.99$20.352,042,100—————
2017-05-10$20.33$20.57$20.27$20.421,848,500—————
2017-05-09$19.91$20.54$19.91$20.403,142,900—————
2017-05-08$19.73$19.94$19.53$19.791,914,000—————
2017-05-05$19.90$20.13$19.63$19.862,485,000—————
2017-05-04$19.95$21.01$19.75$19.865,158,000—————
2017-05-03$19.51$19.79$19.41$19.642,400,200—————
2017-05-02$19.02$19.49$18.96$19.442,610,500—————
2017-05-01$19.08$19.19$18.78$19.011,940,800—————
2017-04-28$19.32$19.32$18.91$19.022,015,000—————
2017-04-27$19.39$19.56$19.25$19.301,671,800—————
2017-04-26$19.43$19.62$19.33$19.422,185,400—————
2017-04-25$19.34$19.65$19.25$19.362,354,800—————
2017-04-24$19.35$19.58$19.18$19.262,997,200—————
2017-04-21$19.98$20.09$19.65$19.693,027,800—————
2017-04-20$20.06$20.15$19.91$19.981,783,000—————
2017-04-19$19.97$20.03$19.85$19.861,396,000—————
2017-04-18$19.94$19.94$19.74$19.891,510,300—————
2017-04-17$19.89$20.06$19.74$19.892,193,200—————
2017-04-13$20.06$20.14$19.67$19.802,831,600—————
2017-04-12$20.13$20.22$20.00$20.062,022,800—————
2017-04-11$20.15$20.29$20.02$20.261,336,300—————
2017-04-10$19.90$20.22$19.90$20.151,223,900—————
2017-04-07$19.78$19.95$19.71$19.891,423,700—————
2017-04-06$19.43$19.83$19.43$19.794,143,200—————
2017-04-05$19.85$19.90$19.23$19.353,030,900—————
2017-04-04$20.30$20.34$19.60$19.722,614,100—————
2017-04-03$20.45$20.57$20.23$20.362,003,400—————
2017-03-31$20.35$20.61$20.35$20.441,217,900—————
2017-03-30$20.21$20.55$20.21$20.351,501,800—————
2017-03-29$20.01$20.47$19.98$20.302,490,300—————
2017-03-28$20.01$20.16$19.77$19.953,430,800—————
2017-03-27$20.08$20.38$19.93$20.012,194,500—————
2017-03-24$20.11$20.34$20.11$20.271,285,300—————
2017-03-23$20.30$20.37$20.08$20.171,464,800—————
2017-03-22$20.13$20.36$19.98$20.331,338,500—————
2017-03-21$20.38$20.38$19.86$20.211,600,200—————
2017-03-20$20.65$20.77$20.27$20.36773,800—————
2017-03-17$20.60$20.72$20.41$20.691,595,900—————
2017-03-16$20.94$21.06$20.52$20.541,380,900—————
2017-03-15$20.90$21.13$20.66$20.911,235,200—————
2017-03-14$20.68$20.88$20.50$20.781,712,500—————
2017-03-13$20.66$20.72$20.41$20.692,240,900—————
2017-03-10$20.40$20.83$20.22$20.608,436,300—————
2017-03-09$20.70$20.85$20.22$20.283,907,900—————
2017-03-08$20.88$21.00$20.78$20.804,143,700—————
2017-03-07$21.71$21.71$20.79$20.861,796,700—————
2017-03-06$21.58$21.59$21.19$21.29987,400—————
2017-03-03$22.00$22.12$21.60$21.721,206,100—————
2017-03-02$21.82$22.01$21.69$21.991,934,500—————
2017-03-01$22.06$22.18$21.57$21.851,884,100—————
2017-02-28$22.33$22.34$21.66$21.871,782,600—————
2017-02-27$22.42$22.72$22.30$22.451,524,100—————
2017-02-24$22.16$22.78$22.04$22.422,036,100—————
2017-02-23$22.31$22.94$22.09$22.123,158,800—————
2017-02-22$22.92$23.04$22.72$22.731,431,200—————
2017-02-21$22.81$23.15$22.73$22.971,959,500—————
2017-02-17$22.57$22.80$22.52$22.771,379,300—————
2017-02-16$22.92$23.08$22.41$22.561,737,000—————
2017-02-15$23.50$23.50$22.77$22.951,647,500—————
2017-02-14$22.96$23.48$22.96$23.151,968,400—————
2017-02-13$23.39$23.63$23.01$23.072,159,300—————
2017-02-10$23.60$23.83$23.25$23.262,143,100—————
2017-02-09$23.28$23.84$23.26$23.551,905,600—————
2017-02-08$22.88$23.25$22.82$23.212,460,900—————
2017-02-07$22.96$23.14$22.79$22.901,893,300—————
2017-02-06$22.36$23.12$22.29$22.914,150,800—————
2017-02-03$21.59$22.73$21.56$22.465,077,000—————
2017-02-02$22.34$23.09$21.51$21.6113,661,300—————
2017-02-01$23.85$24.20$23.73$24.153,279,800—————
2017-01-31$24.00$24.05$23.19$23.804,105,000—————
2017-01-30$24.05$24.45$23.84$24.372,392,100—————
2017-01-27$24.68$24.74$24.19$24.222,482,200—————
2017-01-26$24.78$25.45$24.54$24.612,364,000—————
2017-01-25$25.37$25.67$24.73$24.742,894,400—————
2017-01-24$25.33$25.57$25.23$25.391,422,300—————
2017-01-23$25.30$25.44$24.99$25.252,261,500—————
2017-01-20$25.78$26.00$25.42$25.421,311,300—————
2017-01-19$25.96$26.13$25.56$25.881,189,000—————
2017-01-18$25.93$26.03$25.24$26.032,179,000—————
2017-01-17$26.04$26.47$25.87$25.991,404,300—————
2017-01-13$26.00$26.13$25.72$25.771,031,100—————
2017-01-12$25.71$25.99$25.49$25.881,337,800—————
2017-01-11$26.19$26.33$25.40$25.801,279,200—————
2017-01-10$25.87$26.32$25.81$26.271,063,500—————
2017-01-09$25.77$26.08$25.68$26.021,328,400—————
2017-01-06$26.31$26.34$25.65$25.691,781,500—————
2017-01-05$26.56$26.56$25.59$26.212,204,200—————
2017-01-04$26.36$26.98$26.36$26.802,326,900—————
2017-01-03$26.55$26.58$25.94$26.231,850,200—————
2016-12-30$26.56$26.60$26.21$26.42572,500—————
2016-12-29$26.35$26.66$26.11$26.43611,300—————
2016-12-28$26.54$26.61$26.18$26.41516,700—————
2016-12-27$26.36$26.54$26.23$26.50708,500—————
2016-12-23$25.94$26.26$25.94$26.24800,400—————
2016-12-22$27.12$27.15$25.76$25.811,956,700—————
2016-12-21$26.98$27.30$26.90$27.211,372,100—————
2016-12-20$26.80$27.12$26.72$27.10748,400—————
2016-12-19$26.71$27.02$26.65$26.821,040,900—————
2016-12-16$26.90$27.18$26.67$26.691,817,200—————
2016-12-15$26.95$27.13$26.80$26.95827,200—————
2016-12-14$27.46$27.47$26.74$26.841,182,800—————
2016-12-13$27.14$27.50$27.14$27.32639,200—————
2016-12-12$27.43$27.59$27.12$27.13921,700—————
2016-12-09$27.50$27.63$27.25$27.54930,700—————
2016-12-08$27.28$27.71$27.10$27.621,859,900—————
2016-12-07$27.28$27.37$27.03$27.161,043,100—————
2016-12-06$26.77$27.23$26.77$27.191,512,200—————
2016-12-05$26.73$27.02$26.49$26.961,190,200—————
2016-12-02$26.59$26.92$26.52$26.521,608,200—————
2016-12-01$26.15$26.66$26.00$26.491,537,100—————
2016-11-30$26.28$26.61$26.10$26.191,337,900—————
2016-11-29$27.05$27.07$26.36$26.431,440,600—————
2016-11-28$26.74$27.05$26.65$26.801,038,100—————
2016-11-25$27.10$27.14$26.79$26.93527,400—————
2016-11-23$26.74$27.01$26.74$26.921,322,900—————
2016-11-22$26.63$27.13$26.46$26.751,854,900—————
2016-11-21$26.19$26.70$26.19$26.442,000,900—————
2016-11-18$26.52$26.92$25.83$26.221,986,400—————
2016-11-17$26.05$27.00$25.89$26.864,400,300—————
2016-11-16$24.84$26.92$24.65$25.994,778,400—————
2016-11-15$26.64$26.92$23.72$24.8410,942,400—————
2016-11-14$28.76$30.17$28.52$29.124,911,000—————
2016-11-11$27.50$28.49$27.29$28.461,544,800—————
2016-11-10$27.00$27.70$26.89$27.621,735,800—————
2016-11-09$25.62$26.82$25.48$26.731,766,600—————
2016-11-08$25.74$26.01$25.56$25.871,163,400—————
2016-11-07$25.75$25.85$25.54$25.771,231,400—————
2016-11-04$25.79$25.98$25.41$25.501,010,100—————
2016-11-03$25.73$26.05$25.66$25.741,058,100—————
2016-11-02$25.49$26.18$25.49$25.761,920,200—————
2016-11-01$25.33$25.72$25.11$25.531,451,500—————
2016-10-31$25.40$25.99$25.25$25.941,594,400—————
2016-10-28$25.15$25.71$25.15$25.601,442,300—————
2016-10-27$25.58$25.58$25.03$25.251,749,400—————
2016-10-26$25.71$25.89$25.40$25.542,506,200—————
2016-10-25$26.22$26.29$25.76$25.851,298,700—————
2016-10-24$26.64$26.64$26.24$26.43858,500—————
2016-10-21$26.11$26.39$25.85$26.331,216,700—————
2016-10-20$26.34$26.53$26.26$26.33994,700—————
2016-10-19$26.07$26.35$25.94$26.29771,900—————
2016-10-18$26.04$26.08$25.71$25.991,162,700—————
2016-10-17$25.91$26.10$25.89$25.991,029,100—————
2016-10-14$25.95$26.11$25.71$26.001,600,400—————
2016-10-13$25.70$26.03$25.43$25.951,356,400—————
2016-10-12$25.47$26.05$25.41$25.941,597,900—————
2016-10-11$25.69$25.73$25.20$25.361,543,300—————
2016-10-10$25.72$25.83$25.55$25.75683,900—————
2016-10-07$25.75$25.78$25.08$25.542,270,300—————
2016-10-06$25.86$25.86$25.57$25.691,294,500—————
2016-10-05$25.48$25.89$25.44$25.862,918,900—————
2016-10-04$25.32$25.78$25.07$25.262,576,300—————
2016-10-03$25.72$25.82$25.22$25.372,033,800—————
2016-09-30$25.90$26.08$25.58$25.683,852,700—————
2016-09-29$27.15$27.28$25.89$25.958,618,000—————
2016-09-28$28.04$28.19$27.54$28.014,688,800—————
2016-09-27$27.90$28.37$27.75$28.1624,499,200—————
2016-09-26$28.13$28.59$27.80$27.827,671,800—————
2016-09-23$26.37$26.88$26.37$26.61785,700—————
2016-09-22$26.61$26.73$26.37$26.461,530,900—————
2016-09-21$26.28$26.52$26.03$26.331,652,200—————
2016-09-20$26.61$26.73$26.13$26.231,506,900—————
2016-09-19$26.61$26.80$26.41$26.581,314,900—————
2016-09-16$26.64$26.90$26.43$26.631,722,900—————
2016-09-15$27.11$27.11$26.41$26.661,676,900—————
2016-09-14$26.78$27.16$26.44$27.111,638,600—————
2016-09-13$26.90$27.08$26.44$26.711,344,800—————
2016-09-12$27.15$27.32$26.76$27.191,759,000—————
2016-09-09$27.77$27.80$26.99$27.041,744,000—————
2016-09-08$28.67$28.67$27.87$27.871,602,200—————
2016-09-07$27.71$28.86$27.43$28.762,934,200—————
2016-09-06$27.79$27.79$27.44$27.68944,100—————
2016-09-02$27.55$27.89$27.43$27.711,067,700—————
2016-09-01$27.30$27.46$27.05$27.41773,700—————
2016-08-31$27.05$27.34$27.05$27.22819,300—————
2016-08-30$27.45$27.49$26.84$26.971,090,500—————
2016-08-29$27.19$27.50$27.16$27.39880,100—————
2016-08-26$27.89$27.89$27.00$27.191,888,500—————
2016-08-25$28.34$28.37$27.70$27.791,220,000—————
2016-08-24$28.01$28.57$27.96$28.352,113,000—————
2016-08-23$27.79$28.12$27.74$28.041,561,500—————
2016-08-22$27.38$28.13$27.38$27.751,829,900—————
2016-08-19$27.39$28.04$27.35$27.921,250,400—————
2016-08-18$27.39$27.86$27.25$27.411,150,800—————
2016-08-17$27.64$27.70$27.25$27.321,748,200—————
2016-08-16$27.41$27.90$27.24$27.831,856,000—————
2016-08-15$27.10$27.52$27.10$27.381,141,000—————
2016-08-12$26.85$27.22$26.85$27.061,307,800—————
2016-08-11$26.95$27.31$26.69$26.881,092,300—————
2016-08-10$26.49$26.85$26.44$26.701,902,900—————
2016-08-09$26.55$26.66$26.43$26.451,373,400—————
2016-08-08$26.32$26.59$26.19$26.491,557,500—————
2016-08-05$26.44$26.90$26.11$26.491,950,500—————
2016-08-04$28.02$28.81$26.07$26.498,760,000—————
2016-08-03$28.70$29.92$28.25$29.852,813,100—————
2016-08-02$29.37$29.39$28.61$28.711,370,400—————
2016-08-01$29.12$29.46$29.05$29.331,347,300—————
2016-07-29$29.26$29.51$29.14$29.331,087,500—————
2016-07-28$29.39$29.39$28.88$29.251,406,800—————
2016-07-27$30.00$30.40$29.36$29.431,566,700—————
2016-07-26$29.78$30.07$29.70$29.94655,500—————
2016-07-25$29.73$30.08$29.64$29.75889,000—————
2016-07-22$29.38$29.82$29.34$29.73858,900—————
2016-07-21$29.48$29.73$29.25$29.39965,900—————
2016-07-20$29.64$29.74$29.45$29.47922,100—————
2016-07-19$29.43$29.66$29.35$29.56812,800—————
2016-07-18$29.23$29.44$29.23$29.43730,500—————
2016-07-15$29.48$29.59$29.11$29.19958,900—————
2016-07-14$30.52$30.73$29.35$29.371,492,900—————
2016-07-13$30.25$30.47$30.20$30.361,333,700—————
2016-07-12$30.31$30.50$30.05$30.311,586,800—————
2016-07-11$29.80$30.16$29.78$30.121,057,500—————
2016-07-08$29.54$29.85$29.37$29.80787,700—————
2016-07-07$29.12$29.67$29.12$29.33903,500—————
2016-07-06$28.83$29.17$28.72$29.172,454,900—————
2016-07-05$29.27$29.29$28.70$28.881,430,200—————
2016-07-01$29.28$29.73$29.20$29.321,086,100—————
2016-06-30$29.07$29.48$28.54$29.411,356,100—————
2016-06-29$28.77$29.16$28.75$29.04879,900—————
2016-06-28$28.41$28.63$28.27$28.581,315,400—————
2016-06-27$28.10$28.19$27.66$28.121,631,900—————
2016-06-24$28.27$28.73$28.09$28.312,544,200—————
2016-06-23$28.60$29.10$28.55$29.101,840,900—————
2016-06-22$28.52$28.52$28.14$28.431,938,700—————
2016-06-21$28.87$28.96$28.44$28.481,158,500—————
2016-06-20$29.19$29.27$28.85$28.871,356,500—————
2016-06-17$29.22$29.26$28.82$28.821,190,500—————
2016-06-16$29.18$29.37$28.89$29.231,039,100—————
2016-06-15$29.16$29.69$29.14$29.291,428,300—————
2016-06-14$29.38$29.42$28.87$29.141,568,200—————
2016-06-13$29.20$29.55$29.14$29.351,688,600—————
2016-06-10$29.21$29.32$28.46$29.312,598,500—————
2016-06-09$29.62$29.64$29.33$29.521,636,100—————
2016-06-08$30.63$30.68$29.75$29.773,542,200—————
2016-06-07$30.41$30.64$30.26$30.541,179,300—————
2016-06-06$30.27$30.60$30.03$30.572,007,700—————
2016-06-03$30.34$30.44$29.93$30.351,023,800—————
2016-06-02$30.02$30.56$29.75$30.382,880,600—————
2016-06-01$28.78$29.56$28.67$29.412,617,900—————
2016-05-31$28.62$28.77$28.42$28.721,235,600—————
2016-05-27$28.41$28.75$28.05$28.481,266,000—————
2016-05-26$28.08$28.36$27.87$28.231,458,900—————
2016-05-25$27.56$28.37$27.50$28.182,092,100—————
2016-05-24$27.66$27.92$27.48$27.561,471,400—————
2016-05-23$28.19$28.19$27.74$27.741,399,600—————
2016-05-20$28.18$28.41$28.08$28.19956,700—————
2016-05-19$27.88$28.37$27.74$28.131,416,000—————
2016-05-18$28.53$28.65$27.94$28.061,270,800—————
2016-05-17$29.19$29.31$28.45$28.671,306,100—————
2016-05-16$29.29$29.46$29.15$29.17959,400—————
2016-05-13$29.15$29.65$29.06$29.341,530,800—————
2016-05-12$29.72$29.87$29.02$29.301,533,500—————
2016-05-11$29.98$30.16$29.39$29.552,508,400—————
2016-05-10$30.30$30.47$29.90$30.291,824,000—————
2016-05-09$30.15$30.61$30.10$30.301,753,500—————
2016-05-06$30.15$30.22$29.22$30.102,723,600—————
2016-05-05$32.10$32.11$30.05$30.135,087,500—————
2016-05-04$31.53$32.26$31.36$31.972,823,000—————
2016-05-03$31.69$31.73$31.10$31.621,802,700—————
2016-05-02$31.55$31.85$31.26$31.821,657,500—————
2016-04-29$31.11$31.64$30.90$31.401,523,800—————
2016-04-28$31.27$31.42$30.97$31.06781,900—————
2016-04-27$30.95$31.53$30.86$31.441,013,800—————
2016-04-26$30.75$31.08$30.66$31.07995,400—————
2016-04-25$30.27$30.70$30.12$30.661,115,400—————
2016-04-22$30.17$30.49$30.12$30.311,022,800—————
2016-04-21$30.30$30.69$30.06$30.281,279,300—————
2016-04-20$30.63$30.79$30.09$30.101,095,400—————
2016-04-19$30.66$31.16$30.49$30.691,058,200—————
2016-04-18$30.42$30.78$30.16$30.521,091,400—————
2016-04-15$30.53$30.81$30.26$30.491,207,000—————
2016-04-14$31.43$31.43$30.52$30.551,255,100—————
2016-04-13$31.13$31.59$31.00$31.44928,500—————
2016-04-12$30.86$31.09$30.43$30.821,096,600—————
2016-04-11$31.32$31.58$30.87$30.881,106,800—————
2016-04-08$31.24$31.34$30.88$31.031,663,500—————
2016-04-07$32.10$32.10$30.84$31.242,878,900—————
2016-04-06$32.24$32.51$31.78$32.221,276,600—————
2016-04-05$32.33$32.54$32.13$32.301,804,200—————
2016-04-04$32.66$32.66$32.13$32.551,028,800—————
2016-04-01$32.11$32.75$32.01$32.67930,100—————
2016-03-31$32.69$32.83$32.23$32.381,009,500—————
2016-03-30$32.91$32.93$32.55$32.75869,200—————
2016-03-29$32.15$32.74$32.01$32.49891,400—————
2016-03-28$31.92$32.25$31.72$32.04601,800—————
2016-03-24$32.23$32.37$31.59$31.891,000,500—————
2016-03-23$32.32$32.56$32.14$32.221,212,400—————
2016-03-22$32.29$32.66$32.23$32.38691,800—————
2016-03-21$32.47$32.71$32.32$32.49714,300—————
2016-03-18$32.55$32.72$32.40$32.501,310,800—————
2016-03-17$32.04$32.74$31.79$32.561,442,700—————
2016-03-16$31.63$32.11$31.35$32.061,146,200—————
2016-03-15$31.66$32.24$31.62$31.861,453,100—————
2016-03-14$31.65$31.86$31.52$31.791,018,600—————
2016-03-11$31.20$31.91$31.17$31.741,664,600—————
2016-03-10$30.20$30.94$30.04$30.861,712,900—————
2016-03-09$30.97$31.20$30.64$30.781,855,300—————
2016-03-08$30.90$31.11$30.59$30.771,657,900—————
2016-03-07$31.17$31.30$30.79$30.961,471,800—————
2016-03-04$31.58$31.74$31.18$31.321,243,000—————
2016-03-03$31.81$31.90$31.33$31.501,601,000—————
2016-03-02$31.56$31.83$31.26$31.821,988,000—————
2016-03-01$31.76$31.86$31.42$31.561,331,700—————
2016-02-29$31.74$31.80$31.55$31.581,255,200—————
2016-02-26$31.50$31.72$31.38$31.65970,800—————
2016-02-25$31.34$31.52$31.03$31.481,219,700—————
2016-02-24$31.11$31.47$30.80$31.391,082,600—————
2016-02-23$30.94$31.41$30.70$31.381,610,400—————
2016-02-22$30.90$31.18$30.68$30.961,254,100—————
2016-02-19$31.03$31.03$30.48$30.691,469,600—————
2016-02-18$31.32$31.61$30.72$31.261,667,100—————
2016-02-17$30.30$31.44$30.30$31.412,524,000—————
2016-02-16$30.44$30.77$30.12$30.502,049,500—————
2016-02-12$29.76$30.24$29.54$30.111,434,900—————
2016-02-11$29.63$29.89$29.46$29.642,222,000—————
2016-02-10$30.20$30.56$29.81$30.091,325,700—————
2016-02-09$30.19$30.55$29.95$30.182,164,900—————
2016-02-08$30.13$30.63$29.70$30.523,356,800—————
2016-02-05$30.13$30.70$29.83$30.283,934,000—————
2016-02-04$29.05$30.27$28.07$30.1311,251,100—————
2016-02-03$26.98$26.98$26.20$26.643,502,000—————
2016-02-02$27.17$27.36$26.73$26.881,428,800—————
2016-02-01$27.67$28.05$27.16$27.392,052,100—————
2016-01-29$26.53$27.56$26.47$27.562,460,600—————
2016-01-28$27.00$27.04$26.07$26.422,194,400—————
2016-01-27$27.07$27.34$26.47$26.712,777,500—————
2016-01-26$26.36$27.16$26.16$27.143,121,500—————
2016-01-25$25.61$25.97$25.40$25.721,609,200—————
2016-01-22$25.23$25.65$25.00$25.622,217,800—————
2016-01-21$25.44$25.70$24.69$24.942,888,100—————
2016-01-20$25.66$25.92$24.82$25.462,250,400—————
2016-01-19$25.63$26.24$25.38$25.942,724,600—————
2016-01-15$26.10$26.87$26.03$26.062,061,000—————
2016-01-14$26.69$27.01$26.57$26.771,401,900—————
2016-01-13$27.23$27.42$26.54$26.671,691,900—————
2016-01-12$27.19$27.57$26.70$27.171,596,700—————
2016-01-11$26.67$27.11$26.64$26.941,370,600—————
2016-01-08$26.85$27.07$26.38$26.601,497,500—————
2016-01-07$26.95$27.55$26.61$26.782,652,100—————
2016-01-06$27.31$27.74$27.30$27.462,669,100—————
2016-01-05$27.91$28.21$27.50$27.662,233,500—————
2016-01-04$27.54$27.93$27.32$27.852,937,100—————
2015-12-31$28.05$28.22$27.75$27.891,141,000—————
2015-12-30$28.21$28.21$27.82$28.071,092,700—————
2015-12-29$28.14$28.29$27.90$28.211,104,800—————
2015-12-28$28.18$28.20$27.68$27.91842,300—————
2015-12-24$28.19$28.24$27.80$28.20585,700—————
2015-12-23$28.21$28.30$27.91$28.251,122,700—————
2015-12-22$28.33$28.38$28.01$28.061,605,400—————
2015-12-21$28.06$28.49$28.03$28.231,274,600—————
2015-12-18$28.38$28.42$27.76$27.972,570,000—————
2015-12-17$28.38$28.70$28.13$28.532,996,000—————
2015-12-16$27.96$28.59$27.83$28.552,692,100—————
2015-12-15$27.49$27.99$27.40$27.942,870,300—————
2015-12-14$26.93$27.20$26.39$26.521,845,000—————
2015-12-11$26.72$27.07$26.44$26.962,200,600—————
2015-12-10$26.47$27.17$26.38$27.072,236,500—————
2015-12-09$26.41$26.82$26.27$26.31972,200—————
2015-12-08$26.39$26.80$26.28$26.521,162,700—————
2015-12-07$26.64$26.80$26.49$26.561,594,700—————
2015-12-04$25.99$26.94$25.94$26.842,228,800—————
2015-12-03$25.74$26.24$25.55$25.651,842,700—————
2015-12-02$26.10$26.40$25.70$25.711,515,300—————
2015-12-01$25.89$26.14$25.57$26.102,275,400—————
2015-11-30$26.33$26.49$25.78$25.861,635,600—————
2015-11-27$26.47$26.74$26.25$26.38569,500—————
2015-11-25$26.25$26.50$26.14$26.381,100,700—————
2015-11-24$25.85$26.29$25.73$26.161,443,700—————
2015-11-23$26.22$26.45$25.86$25.992,440,000—————
2015-11-20$26.00$26.28$25.76$26.152,341,100—————
2015-11-19$25.19$25.54$25.04$25.192,081,300—————
2015-11-18$25.75$26.09$25.04$25.313,655,200—————
2015-11-17$24.00$26.00$23.84$24.986,124,500—————
2015-11-16$23.67$23.99$23.42$23.872,173,300—————
2015-11-13$24.24$24.40$23.46$23.753,127,100—————
2015-11-12$22.50$24.78$22.50$24.407,901,900—————
2015-11-11$22.82$22.83$22.12$22.133,687,500—————
2015-11-10$22.73$22.83$22.49$22.782,023,900—————
2015-11-09$22.92$22.95$22.53$22.792,142,300—————
2015-11-06$22.73$23.00$22.45$22.972,308,200—————
2015-11-05$22.99$23.05$22.65$22.792,270,100—————
2015-11-04$23.64$23.71$22.87$22.912,027,500—————
2015-11-03$23.60$23.94$23.46$23.633,192,600—————
2015-11-02$23.58$23.73$23.28$23.562,179,800—————
2015-10-30$23.56$23.61$23.36$23.511,462,700—————
2015-10-29$23.38$23.58$23.20$23.512,535,600—————
2015-10-28$23.50$23.65$23.20$23.453,132,900—————
2015-10-27$23.15$23.41$22.96$23.414,406,500—————
2015-10-26$22.60$23.33$22.50$23.221,366,800—————
2015-10-23$22.27$22.64$22.14$22.602,192,400—————
2015-10-22$22.81$23.44$21.94$22.154,114,200—————
2015-10-21$24.01$24.20$23.63$23.66868,100—————
2015-10-20$23.85$24.11$23.74$24.022,044,000—————
2015-10-19$23.38$23.92$23.38$23.901,123,500—————
2015-10-16$23.37$23.60$23.32$23.45876,400—————
2015-10-15$23.44$23.74$23.11$23.351,915,200—————
2015-10-14$23.34$23.49$22.99$23.382,337,900—————
2015-10-13$23.74$23.77$23.28$23.301,135,600—————
2015-10-12$24.02$24.02$23.61$23.81818,700—————
2015-10-09$23.75$23.97$23.35$23.941,662,300—————
2015-10-08$23.44$23.95$23.29$23.752,521,700—————
2015-10-07$23.49$23.74$23.21$23.372,431,700—————
2015-10-06$23.71$23.90$23.27$23.323,271,600—————
2015-10-05$24.05$24.22$23.47$23.693,567,000—————
2015-10-02$23.70$23.93$23.22$23.892,969,000—————
2015-10-01$23.82$24.13$23.68$23.891,906,800—————
2015-09-30$23.66$23.87$23.45$23.753,795,500—————
2015-09-29$23.73$23.75$23.39$23.442,406,800—————
2015-09-28$24.11$24.25$23.59$23.611,937,000—————
2015-09-25$24.45$24.52$24.07$24.242,255,600—————
2015-09-24$24.69$24.85$24.32$24.341,641,400—————
2015-09-23$25.28$25.42$24.75$24.941,494,600—————
2015-09-22$25.38$25.46$24.99$25.321,448,700—————
2015-09-21$25.74$26.12$25.53$25.562,078,900—————
2015-09-18$25.74$25.95$25.56$25.602,709,300—————
2015-09-17$26.42$26.65$25.85$25.984,392,200—————
2015-09-16$26.26$26.50$26.16$26.421,620,700—————
2015-09-15$26.08$26.34$25.93$26.25817,500—————
2015-09-14$26.19$26.36$25.87$26.021,271,000—————
2015-09-11$25.90$26.23$25.83$26.171,075,600—————
2015-09-10$26.04$26.20$25.83$25.952,038,600—————
2015-09-09$26.88$26.88$26.02$26.081,458,500—————
2015-09-08$26.27$26.89$26.27$26.711,636,700—————
2015-09-04$25.97$26.25$25.79$25.872,582,100—————
2015-09-03$26.22$26.42$26.08$26.211,171,300—————
2015-09-02$26.09$26.26$25.85$26.101,812,700—————
2015-09-01$25.81$26.01$25.65$25.841,676,900—————
2015-08-31$26.35$26.42$26.00$26.14806,000—————
2015-08-28$26.23$26.59$26.08$26.461,197,700—————
2015-08-27$26.38$26.74$26.14$26.291,780,300—————
2015-08-26$26.26$26.51$25.67$26.201,812,600—————
2015-08-25$26.10$26.41$25.72$25.883,200,400—————
2015-08-24$24.84$26.23$24.63$25.502,887,200—————
2015-08-21$26.38$26.61$25.79$25.812,537,200—————
2015-08-20$25.81$26.68$25.80$26.633,031,600—————
2015-08-19$25.87$26.05$25.56$25.952,499,100—————
2015-08-18$26.05$26.22$25.75$26.082,631,200—————
2015-08-17$25.82$25.95$25.52$25.895,796,800—————
2015-08-14$25.95$26.15$25.80$25.991,972,400—————
2015-08-13$26.18$26.46$25.94$25.981,538,900—————
2015-08-12$26.31$26.48$25.85$26.411,670,400—————
2015-08-11$26.85$26.85$26.08$26.462,890,000—————
2015-08-10$26.98$27.62$26.97$27.082,235,300—————
2015-08-07$26.25$27.24$25.72$26.835,061,200—————
2015-08-06$27.28$27.63$25.40$26.818,814,900—————
2015-08-05$29.87$30.06$29.63$29.662,172,700—————
2015-08-04$30.04$30.20$29.72$29.731,368,100—————
2015-08-03$29.83$30.17$29.60$30.171,696,800—————
2015-07-31$29.61$30.17$29.45$29.79933,000—————
2015-07-30$29.63$29.93$29.55$29.62641,900—————
2015-07-29$29.57$29.92$29.48$29.70731,800—————
2015-07-28$29.69$29.95$29.52$29.54884,100—————
2015-07-27$30.14$30.26$29.56$29.631,144,500—————
2015-07-24$30.04$30.35$29.84$30.281,729,100—————
2015-07-23$30.44$30.53$29.90$29.991,030,300—————
2015-07-22$30.46$30.73$30.42$30.44808,100—————
2015-07-21$30.65$30.79$30.46$30.521,106,000—————
2015-07-20$30.40$30.79$30.20$30.671,536,500—————
2015-07-17$30.88$30.88$30.32$30.401,138,000—————
2015-07-16$30.69$31.03$30.59$30.88879,200—————
2015-07-15$30.98$31.04$30.67$30.691,300,700—————
2015-07-14$31.46$31.59$30.77$30.982,070,400—————
2015-07-13$31.66$31.79$31.44$31.491,613,500—————
2015-07-10$31.74$31.81$31.46$31.471,230,500—————
2015-07-09$32.32$32.41$31.46$31.491,575,200—————
2015-07-08$32.04$32.31$31.95$32.082,457,700—————
2015-07-07$31.48$32.29$31.38$32.251,668,300—————
2015-07-06$30.40$31.58$30.28$31.521,980,100—————
2015-07-02$30.65$30.93$30.42$30.62913,300—————
2015-07-01$31.73$31.73$30.64$30.781,441,300—————
2015-06-30$30.91$31.72$30.78$31.582,142,000—————
2015-06-29$31.03$31.13$30.64$30.721,308,300—————
2015-06-26$30.73$31.26$30.73$31.231,677,100—————
2015-06-25$31.02$31.06$30.70$30.801,257,600—————
2015-06-24$30.87$31.13$30.82$31.061,229,000—————
2015-06-23$30.45$31.02$30.24$30.871,044,300—————
2015-06-22$30.84$30.84$30.33$30.371,164,100—————
2015-06-19$31.17$31.17$30.29$30.692,090,600—————
2015-06-18$31.06$31.28$30.96$31.20919,100—————
2015-06-17$31.18$31.29$30.75$31.00977,200—————
2015-06-16$30.83$31.25$30.64$31.12729,100—————
2015-06-15$31.19$31.22$30.81$30.85627,500—————
2015-06-12$31.11$31.50$31.06$31.331,426,700—————
2015-06-11$30.95$31.32$30.84$31.21757,600—————
2015-06-10$30.36$31.00$30.26$30.87915,000—————
2015-06-09$30.69$30.88$30.17$30.231,328,000—————
2015-06-08$31.23$31.42$30.67$30.74818,200—————
2015-06-05$31.17$31.42$30.79$31.38568,800—————
2015-06-04$31.39$31.57$31.16$31.24450,300—————
2015-06-03$31.15$31.60$31.07$31.53480,700—————
2015-06-02$31.00$31.33$30.97$31.13668,200—————
2015-06-01$31.28$31.28$30.99$31.07546,900—————
2015-05-29$31.87$32.02$31.06$31.21895,000—————
2015-05-28$32.09$32.20$31.70$31.78903,900—————
2015-05-27$31.85$32.24$31.83$32.05830,700—————
2015-05-26$31.71$31.92$31.56$31.671,051,600—————
2015-05-22$31.74$31.93$31.63$31.73597,100—————
2015-05-21$31.54$31.97$31.37$31.83899,400—————
2015-05-20$31.65$31.80$31.37$31.64713,900—————
2015-05-19$31.50$31.68$31.20$31.61845,300—————
2015-05-18$31.30$31.52$31.05$31.45556,800—————
2015-05-15$31.02$31.29$30.86$31.23761,600—————
2015-05-14$31.17$31.24$30.50$30.91922,800—————
2015-05-13$31.23$31.52$31.01$31.15965,200—————
2015-05-12$31.32$31.53$31.05$31.20777,800—————
2015-05-11$31.62$31.91$31.48$31.541,016,300—————
2015-05-08$31.33$31.62$31.23$31.30757,500—————
2015-05-07$31.10$31.32$30.78$31.141,202,500—————
2015-05-06$31.43$31.52$30.14$31.031,971,700—————
2015-05-05$29.75$31.90$29.75$31.473,218,400—————
2015-05-04$31.04$31.41$30.48$30.572,360,400—————
2015-05-01$31.22$31.61$31.13$31.28965,700—————
2015-04-30$31.45$31.74$31.01$31.21972,100—————
2015-04-29$32.29$32.29$31.50$31.571,521,400—————
2015-04-28$32.53$32.73$32.26$32.341,157,600—————
2015-04-27$32.83$32.97$32.53$32.57523,500—————
2015-04-24$32.72$32.93$32.62$32.82563,800—————
2015-04-23$32.39$32.80$32.39$32.721,522,400—————
2015-04-22$32.41$32.75$32.31$32.46827,800—————
2015-04-21$32.47$32.68$32.31$32.43976,400—————
2015-04-20$32.01$32.40$31.98$32.25795,200—————
2015-04-17$32.44$32.44$31.77$31.80947,900—————
2015-04-16$32.69$32.86$32.44$32.57812,200—————
2015-04-15$32.75$32.88$32.49$32.661,176,100—————
2015-04-14$32.78$32.88$32.51$32.761,303,300—————
2015-04-13$33.34$33.61$32.73$32.791,251,000—————
2015-04-10$33.13$33.39$33.08$33.351,544,000—————
2015-04-09$33.65$33.87$33.13$33.201,192,400—————
2015-04-08$33.74$33.94$33.43$33.611,380,000—————
2015-04-07$34.26$34.43$33.67$33.701,156,600—————
2015-04-06$34.28$34.72$34.16$34.231,342,700—————
2015-04-02$34.41$34.65$34.25$34.40646,800—————
2015-04-01$34.39$34.53$33.90$34.411,176,400—————
2015-03-31$34.60$34.93$34.34$34.371,763,100—————
2015-03-30$34.85$35.27$34.62$34.64867,900—————
2015-03-27$34.20$34.79$34.16$34.671,013,800—————
2015-03-26$34.37$34.42$33.85$34.271,029,700—————
2015-03-25$34.92$35.06$34.59$34.601,266,200—————
2015-03-24$34.82$34.99$34.67$34.72973,100—————
2015-03-23$34.46$34.95$34.46$34.881,597,400—————
2015-03-20$34.51$34.58$34.36$34.491,166,500—————
2015-03-19$34.25$34.45$34.23$34.441,212,700—————
2015-03-18$34.04$34.42$33.70$34.321,109,200—————
2015-03-17$33.39$34.29$33.39$34.051,484,500—————
2015-03-16$33.62$33.89$33.39$33.46820,000—————
2015-03-13$33.24$33.76$33.24$33.511,151,500—————
2015-03-12$33.00$33.34$32.87$33.271,020,200—————
2015-03-11$33.04$33.12$32.89$32.93717,500—————
2015-03-10$33.15$33.27$32.87$32.93859,300—————
2015-03-09$33.73$33.75$33.20$33.32835,600—————
2015-03-06$33.29$33.82$32.98$33.50844,200—————
2015-03-05$33.36$33.63$33.33$33.48426,300—————
2015-03-04$33.76$33.87$33.27$33.34630,400—————
2015-03-03$33.90$34.04$33.76$33.90744,500—————
2015-03-02$33.52$33.92$33.41$33.92801,400—————
2015-02-27$33.44$33.87$33.40$33.52741,400—————
2015-02-26$33.27$33.51$33.27$33.50428,300—————
2015-02-25$33.05$33.29$32.81$33.271,094,100—————
2015-02-24$33.24$33.26$32.97$33.00911,900—————
2015-02-23$33.40$33.51$32.99$33.171,003,200—————
2015-02-20$33.45$33.73$33.25$33.43831,300—————
2015-02-19$33.50$33.98$33.49$33.531,220,900—————
2015-02-18$33.42$33.72$33.38$33.50946,100—————
2015-02-17$32.99$33.45$32.94$33.381,108,900—————
2015-02-13$32.83$33.24$32.77$33.10978,300—————
2015-02-12$32.47$32.83$32.39$32.821,141,300—————
2015-02-11$32.42$32.94$32.42$32.511,668,000—————
2015-02-10$32.52$32.56$31.98$32.441,452,400—————
2015-02-09$32.26$32.35$31.90$32.191,634,700—————
2015-02-06$32.55$32.63$32.06$32.261,656,400—————
2015-02-05$30.97$32.42$30.97$32.241,981,300—————
2015-02-04$31.18$31.66$31.09$31.131,475,700—————
2015-02-03$31.17$31.51$30.83$31.48868,000—————
2015-02-02$31.08$31.09$30.57$31.08799,000—————
2015-01-30$31.39$31.59$30.92$31.081,171,200—————
2015-01-29$31.46$31.61$31.12$31.50837,600—————
2015-01-28$30.74$31.74$30.71$31.372,039,300—————
2015-01-27$30.38$30.67$30.14$30.46761,000—————
2015-01-26$30.60$30.70$30.41$30.62383,900—————
2015-01-23$30.34$30.77$30.14$30.64716,100—————
2015-01-22$29.99$30.46$29.90$30.36916,600—————
2015-01-21$29.28$29.79$29.01$29.68830,200—————
2015-01-20$29.57$29.69$29.18$29.25679,100—————
2015-01-16$28.98$29.44$28.82$29.42634,700—————
2015-01-15$29.04$29.17$28.61$29.001,079,500—————
2015-01-14$28.90$29.13$28.70$28.931,025,300—————
2015-01-13$29.60$29.85$28.94$29.15628,200—————
2015-01-12$29.70$29.83$29.36$29.46473,300—————
2015-01-09$30.28$30.37$29.70$29.74735,700—————
2015-01-08$30.38$30.81$30.26$30.63725,400—————
2015-01-07$29.83$30.35$29.80$30.21992,900—————
2015-01-06$30.05$30.18$29.49$29.73754,100—————
2015-01-05$30.31$30.43$29.89$30.07659,700—————
2015-01-02$31.09$31.12$30.32$30.49672,400—————
2014-12-31$31.08$31.20$30.72$30.74443,900—————
2014-12-30$31.03$31.25$30.78$31.05609,000—————
2014-12-29$30.82$31.33$30.74$31.05589,500—————
2014-12-26$30.94$31.04$30.68$30.74417,700—————
2014-12-24$31.02$31.21$30.87$30.89212,900—————
2014-12-23$31.32$31.52$31.11$31.18522,700—————
2014-12-22$31.03$31.57$31.02$31.23597,400—————
2014-12-19$30.99$31.00$30.56$30.94877,500—————
2014-12-18$31.32$31.41$30.69$30.94940,700—————
2014-12-17$30.33$31.10$30.17$30.931,263,800—————
2014-12-16$30.21$30.62$30.12$30.29944,700—————
2014-12-15$30.86$30.89$30.12$30.282,182,000—————
2014-12-12$30.88$31.24$30.82$30.85709,700—————
2014-12-11$30.84$31.77$30.67$31.121,309,700—————
2014-12-10$30.64$31.15$30.56$30.651,041,800—————
2014-12-09$30.19$30.75$30.14$30.73512,300—————
2014-12-08$30.67$30.97$30.57$30.63396,700—————
2014-12-05$30.84$30.91$30.54$30.78672,300—————
2014-12-04$30.60$30.70$30.34$30.67585,700—————
2014-12-03$30.57$30.75$30.49$30.64786,600—————
2014-12-02$30.84$31.15$30.55$30.57754,700—————
2014-12-01$31.53$31.70$30.92$30.941,267,500—————
2014-11-28$31.14$31.75$31.07$31.65514,100—————
2014-11-26$31.24$31.32$31.02$31.09538,600—————
2014-11-25$31.25$31.50$30.81$31.261,276,500—————
2014-11-24$31.10$31.39$31.05$31.19822,200—————
2014-11-21$30.98$31.30$30.90$31.091,259,500—————
2014-11-20$30.33$31.09$30.31$30.761,675,300—————
2014-11-19$29.87$30.54$29.87$30.352,821,500—————
2014-11-18$29.76$30.00$29.69$29.81880,600—————
2014-11-17$30.18$30.27$29.71$29.751,641,200—————
2014-11-14$30.47$30.50$30.01$30.231,086,500—————
2014-11-13$28.20$30.67$28.20$30.422,444,600—————
2014-11-12$28.62$29.52$28.62$29.372,039,800—————
2014-11-11$28.63$28.81$28.57$28.661,474,600—————
2014-11-10$29.05$29.07$28.62$28.681,333,200—————
2014-11-07$29.45$29.53$29.09$29.10853,000—————
2014-11-06$29.15$29.46$29.09$29.43741,100—————
2014-11-05$28.69$29.19$28.64$29.08667,100—————
2014-11-04$29.10$29.23$28.37$28.501,102,700—————
2014-11-03$29.28$29.41$29.04$29.211,662,400—————
2014-10-31$29.42$29.59$29.26$29.31961,100—————
2014-10-30$29.18$29.49$29.09$29.251,053,800—————
2014-10-29$29.32$29.41$29.09$29.20882,100—————
2014-10-28$29.15$29.39$28.94$29.32597,800—————
2014-10-27$29.04$29.23$28.82$29.18757,300—————
2014-10-24$28.95$29.24$28.94$29.07430,800—————
2014-10-23$29.25$29.60$28.92$29.081,008,700—————
2014-10-22$29.37$29.51$28.90$29.061,024,400—————
2014-10-21$29.52$29.73$29.26$29.30834,200—————
2014-10-20$28.37$29.30$28.23$29.26814,200—————
2014-10-17$28.48$28.54$28.03$28.43982,900—————
2014-10-16$27.57$28.32$27.45$28.191,249,400—————
2014-10-15$27.40$28.18$27.06$27.841,263,900—————
2014-10-14$27.53$27.96$27.36$27.761,285,200—————
2014-10-13$27.55$27.64$27.05$27.36906,800—————
2014-10-10$27.50$27.77$27.28$27.70633,900—————
2014-10-09$27.90$28.04$27.50$27.56843,200—————
2014-10-08$27.91$28.07$27.66$28.01707,800—————
2014-10-07$27.95$28.13$27.63$27.861,515,000—————
2014-10-06$28.32$28.47$28.03$28.11611,500—————
2014-10-03$27.98$28.31$27.77$28.261,185,600—————
2014-10-02$27.36$27.82$27.25$27.76849,900—————
2014-10-01$27.32$27.60$27.23$27.35845,600—————
2014-09-30$27.46$27.52$27.20$27.37506,100—————
2014-09-29$27.45$27.60$27.24$27.54367,600—————
2014-09-26$27.44$27.71$27.36$27.56657,300—————
2014-09-25$27.78$27.88$27.41$27.43762,900—————
2014-09-24$27.64$27.86$27.49$27.79456,100—————
2014-09-23$27.77$27.84$27.53$27.55644,900—————
2014-09-22$27.94$27.99$27.66$27.91598,400—————
2014-09-19$27.94$28.00$27.83$27.961,462,400—————
2014-09-18$28.14$28.14$27.83$27.86482,400—————
2014-09-17$27.98$28.25$27.85$28.07659,000—————
2014-09-16$27.70$27.97$27.63$27.92556,900—————
2014-09-15$28.07$28.15$27.78$27.801,109,200—————
2014-09-12$27.50$28.29$27.43$28.151,899,500—————
2014-09-11$26.86$27.32$26.80$27.23862,500—————
2014-09-10$27.50$27.54$26.94$26.961,755,700—————
2014-09-09$27.60$27.75$27.36$27.451,212,700—————
2014-09-08$28.07$28.23$27.59$27.691,473,100—————
2014-09-05$28.12$28.24$27.90$28.071,069,000—————
2014-09-04$27.83$28.24$27.78$28.12544,000—————
2014-09-03$27.99$28.06$27.69$27.82987,700—————
2014-09-02$27.90$28.11$27.75$27.98694,200—————
2014-08-29$28.07$28.15$27.80$27.881,271,400—————
2014-08-28$27.78$28.20$27.53$28.161,243,300—————
2014-08-27$27.53$28.02$27.51$27.931,158,000—————
2014-08-26$27.61$27.76$27.47$27.57937,400—————
2014-08-25$27.54$27.67$27.26$27.64893,900—————
2014-08-22$27.54$27.65$27.34$27.47781,100—————
2014-08-21$27.09$27.82$27.05$27.581,826,300—————
2014-08-20$26.56$26.85$26.33$26.82921,900—————
2014-08-19$26.61$26.81$26.51$26.56663,700—————
2014-08-18$26.16$26.65$26.16$26.48982,600—————
2014-08-15$26.48$26.49$26.07$26.15608,800—————
2014-08-14$26.11$26.43$26.03$26.42604,000—————
2014-08-13$26.13$26.25$25.88$26.03663,800—————
2014-08-12$26.49$26.52$26.17$26.21640,100—————
2014-08-11$26.33$26.51$26.11$26.47958,300—————
2014-08-08$25.98$26.36$25.98$26.26684,700—————
2014-08-07$26.20$26.22$25.95$25.99534,700—————
2014-08-06$25.83$26.23$25.82$26.12613,500—————
2014-08-05$26.10$26.23$25.86$25.941,054,400—————
2014-08-04$25.88$26.32$25.86$26.241,404,400—————
2014-08-01$25.78$26.11$25.72$25.881,911,600—————
2014-07-31$25.60$26.12$25.20$25.954,131,600—————
2014-07-30$25.40$25.69$25.09$25.452,097,400—————
2014-07-29$25.35$25.54$24.97$25.304,026,800—————
2014-07-28$24.57$24.64$24.40$24.401,380,300—————
2014-07-25$24.69$24.86$24.46$24.501,748,900—————
2014-07-24$24.55$24.79$24.43$24.721,435,800—————
2014-07-23$24.28$24.58$24.21$24.482,210,700—————
2014-07-22$24.22$24.50$24.11$24.352,530,100—————
2014-07-21$24.38$24.58$24.09$24.161,687,400—————
2014-07-18$24.18$24.53$24.13$24.472,416,800—————
2014-07-17$24.67$24.67$24.12$24.145,421,600—————
2014-07-16$25.03$25.11$24.60$24.672,131,100—————
2014-07-15$25.09$25.20$24.90$25.011,824,100—————
2014-07-14$25.30$25.36$24.97$25.00891,200—————
2014-07-11$25.41$25.55$24.91$25.131,679,400—————
2014-07-10$25.61$25.70$25.42$25.441,084,900—————
2014-07-09$26.31$26.45$25.84$25.911,557,700—————
2014-07-08$26.18$26.35$25.85$26.271,937,200—————
2014-07-07$25.86$26.20$25.71$26.141,418,400—————
2014-07-03$25.63$25.94$25.63$25.94908,400—————
2014-07-02$25.51$25.82$25.50$25.581,293,400—————
2014-07-01$25.15$25.66$25.15$25.531,379,200—————
2014-06-30$25.11$25.38$25.01$25.081,225,800—————
2014-06-27$24.69$25.11$24.63$25.081,549,500—————
2014-06-26$24.92$24.92$24.61$24.77628,800—————
2014-06-25$24.85$25.06$24.67$24.941,584,100—————
2014-06-24$24.83$25.08$24.63$24.821,511,800—————
2014-06-23$24.31$24.58$24.15$24.551,536,000—————
2014-06-20$24.77$24.89$24.23$24.261,992,900—————
2014-06-19$25.01$25.11$24.59$24.691,230,000—————
2014-06-18$25.11$25.15$24.73$25.031,403,400—————
2014-06-17$24.61$25.17$24.60$25.051,454,500—————
2014-06-16$24.83$24.83$24.50$24.61909,800—————
2014-06-13$24.76$24.90$24.51$24.841,707,700—————
2014-06-12$25.16$25.16$24.65$24.69732,200—————
2014-06-11$25.02$25.26$24.89$25.22832,900—————
2014-06-10$25.10$25.17$24.89$24.96445,800—————
2014-06-09$25.21$25.44$25.07$25.11805,400—————
2014-06-06$25.12$25.26$24.89$25.22720,100—————
2014-06-05$25.09$25.27$24.79$25.141,214,000—————
2014-06-04$25.28$25.39$24.98$25.021,132,800—————
2014-06-03$25.22$25.42$25.04$25.371,392,400—————
2014-06-02$25.72$25.81$25.33$25.361,044,900—————
2014-05-30$25.51$25.69$25.51$25.621,032,100—————
2014-05-29$25.30$25.63$25.30$25.551,526,300—————
2014-05-28$25.34$25.45$25.07$25.141,389,600—————
2014-05-27$25.29$25.43$25.10$25.31708,200—————
2014-05-23$25.03$25.37$25.00$25.241,072,100—————
2014-05-22$25.15$25.15$24.69$24.981,868,700—————
2014-05-21$25.32$25.38$24.82$24.871,740,200—————
2014-05-20$25.70$25.82$24.84$25.212,135,000—————
2014-05-19$26.02$26.04$25.75$25.891,239,900—————
2014-05-16$26.20$26.43$25.93$26.021,833,800—————
2014-05-15$25.87$26.26$25.78$26.212,676,500—————
2014-05-14$25.98$26.15$25.92$26.001,516,900—————
2014-05-13$25.95$26.11$25.81$26.032,059,300—————
2014-05-12$25.53$26.08$25.48$26.051,547,000—————
2014-05-09$25.10$25.56$25.01$25.471,133,500—————
2014-05-08$24.97$25.39$24.93$25.152,199,400—————
2014-05-07$25.34$25.57$24.89$24.952,548,100—————
2014-05-06$25.35$25.64$25.25$25.342,194,400—————
2014-05-05$25.27$25.36$24.94$25.202,092,500—————
2014-05-02$25.25$25.77$25.09$25.273,022,700—————
2014-05-01$26.31$27.24$24.38$25.3611,224,900—————
2014-04-30$27.23$27.46$27.17$27.411,761,900—————
2014-04-29$27.38$27.45$26.97$27.341,109,000—————
2014-04-28$27.19$27.42$26.98$27.271,627,100—————
2014-04-25$26.68$27.30$26.60$27.13924,800—————
2014-04-24$27.03$27.08$26.71$26.86783,700—————
2014-04-23$27.45$27.46$26.98$27.001,124,900—————
2014-04-22$27.22$27.67$27.10$27.401,952,300—————
2014-04-21$26.55$27.39$26.30$27.161,565,800—————
2014-04-17$26.46$26.84$26.32$26.491,004,400—————
2014-04-16$26.70$26.80$26.35$26.42853,900—————
2014-04-15$26.83$27.03$26.23$26.54704,000—————
2014-04-14$26.76$26.94$26.65$26.81903,800—————
2014-04-11$26.84$27.04$26.45$26.601,204,300—————
2014-04-10$27.39$27.72$26.88$26.931,335,000—————
2014-04-09$27.08$27.40$26.84$27.37975,600—————
2014-04-08$26.35$27.10$26.33$27.011,232,200—————
2014-04-07$26.92$26.98$26.12$26.451,622,600—————
2014-04-04$27.60$27.68$26.92$27.031,245,900—————
2014-04-03$27.60$27.92$27.15$27.491,658,100—————
2014-04-02$27.10$27.59$26.83$27.572,621,300—————
2014-04-01$27.46$27.60$27.14$27.432,425,300—————
2014-03-31$27.57$27.60$26.96$27.401,643,000—————
2014-03-28$27.66$27.89$27.45$27.481,003,700—————
2014-03-27$27.52$27.74$27.18$27.60905,400—————
2014-03-26$28.09$28.31$27.54$27.551,037,500—————
2014-03-25$28.20$28.25$27.77$27.962,040,400—————
2014-03-24$28.46$28.69$28.07$28.151,249,100—————
2014-03-21$28.52$28.73$28.33$28.421,714,800—————
2014-03-20$28.55$28.72$28.31$28.371,263,600—————
2014-03-19$28.20$28.71$28.16$28.612,200,100—————
2014-03-18$27.80$28.35$27.80$28.152,017,600—————
2014-03-17$27.48$27.87$27.25$27.751,997,400—————
2014-03-14$27.67$28.00$27.36$27.462,274,600—————
2014-03-13$28.02$28.12$27.50$27.601,247,700—————
2014-03-12$27.79$28.06$27.58$27.931,180,400—————
2014-03-11$28.47$28.47$27.90$27.951,516,200—————
2014-03-10$28.56$28.63$28.16$28.391,516,400—————
2014-03-07$28.92$29.23$28.59$28.601,922,500—————
2014-03-06$28.77$28.91$28.40$28.811,111,800—————
2014-03-05$28.55$28.86$28.48$28.831,822,100—————
2014-03-04$28.57$28.77$28.36$28.461,619,900—————
2014-03-03$28.45$28.60$28.26$28.321,320,200—————
2014-02-28$28.82$28.95$28.55$28.701,260,100—————
2014-02-27$28.23$28.80$28.23$28.792,010,500—————
2014-02-26$28.00$28.61$27.93$28.284,509,300—————
2014-02-25$28.52$28.72$27.88$28.002,973,100—————
2014-02-24$28.23$28.55$28.14$28.501,153,000—————
2014-02-21$28.32$28.51$28.10$28.201,141,200—————
2014-02-20$28.36$28.50$28.06$28.331,069,900—————
2014-02-19$28.10$28.54$28.10$28.331,801,000—————
2014-02-18$28.46$28.51$28.06$28.132,169,300—————
2014-02-14$28.68$28.89$28.39$28.411,617,400—————
2014-02-13$28.69$28.89$28.54$28.791,447,600—————
2014-02-12$29.31$29.43$28.79$28.821,964,400—————
2014-02-11$29.46$29.57$29.14$29.331,661,900—————
2014-02-10$29.50$29.63$29.23$29.392,168,600—————
2014-02-07$29.94$30.34$29.43$29.612,279,700—————
2014-02-06$28.38$31.83$28.34$29.967,801,200—————
2014-02-05$27.78$28.04$27.19$27.953,251,900—————
2014-02-04$27.63$28.13$27.63$27.862,980,000—————
2014-02-03$28.38$28.44$27.21$27.552,880,700—————
2014-01-31$27.81$28.69$27.76$28.382,338,500—————
2014-01-30$27.95$28.16$27.42$28.111,631,100—————
2014-01-29$28.42$28.55$27.75$27.802,071,200—————
2014-01-28$28.47$28.70$27.96$28.141,444,100—————
2014-01-27$27.77$27.98$27.56$27.651,555,400—————
2014-01-24$27.41$27.79$27.22$27.671,648,800—————
2014-01-23$27.70$27.70$27.17$27.601,344,300—————
2014-01-22$27.78$27.87$27.34$27.731,460,300—————
2014-01-21$28.14$28.33$27.62$27.701,516,500—————
2014-01-17$29.00$29.01$27.83$27.993,219,400—————
2014-01-16$29.18$29.32$28.92$29.081,404,000—————
2014-01-15$29.19$29.32$28.89$29.251,845,700—————
2014-01-14$28.83$29.30$28.77$29.211,055,900—————
2014-01-13$29.50$29.58$28.70$28.791,228,400—————
2014-01-10$29.36$29.71$29.31$29.66970,800—————
2014-01-09$30.10$30.10$28.82$29.283,750,200—————
2014-01-08$30.43$30.43$29.85$30.122,320,600—————
2014-01-07$30.25$30.55$30.12$30.391,170,600—————
2014-01-06$30.64$30.85$30.12$30.141,536,300—————
2014-01-03$30.56$30.93$30.46$30.671,704,300—————
2014-01-02$30.32$30.72$30.03$30.572,146,700—————
2013-12-31$30.19$30.46$30.10$30.23936,100—————
2013-12-30$30.00$30.10$29.75$30.10664,300—————
2013-12-27$30.19$30.39$29.77$30.03606,800—————
2013-12-26$29.93$30.29$29.78$30.121,337,100—————
2013-12-24$29.78$29.98$29.70$29.77367,200—————
2013-12-23$30.21$30.21$29.56$29.841,443,000—————
2013-12-20$29.98$30.00$29.80$30.002,226,900—————
2013-12-19$29.90$30.11$29.76$30.022,095,700—————
2013-12-18$28.89$30.04$28.69$29.903,557,300—————
2013-12-17$27.69$29.02$27.69$28.904,398,300—————
2013-12-16$27.84$27.93$27.62$27.783,103,200—————
2013-12-13$27.70$27.91$27.50$27.751,700,100—————
2013-12-12$27.27$27.70$27.13$27.612,248,900—————
2013-12-11$27.26$27.45$27.22$27.312,454,200—————
2013-12-10$27.59$27.63$27.10$27.271,869,100—————
2013-12-09$27.84$28.08$27.62$27.72847,000—————
2013-12-06$27.73$27.86$27.17$27.831,693,000—————
2013-12-05$27.80$28.16$27.59$27.62873,600—————
2013-12-04$27.69$28.01$27.61$27.87826,500—————
2013-12-03$27.94$27.94$27.63$27.831,033,400—————
2013-12-02$28.23$28.29$27.91$28.011,293,500—————
2013-11-29$28.30$28.34$28.03$28.14349,800—————
2013-11-27$28.22$28.52$28.15$28.351,185,000—————
2013-11-26$28.32$28.44$28.14$28.261,242,200—————
2013-11-25$28.31$28.54$28.19$28.292,271,300—————
2013-11-22$27.96$28.45$27.88$28.361,589,900—————
2013-11-21$27.75$28.13$27.60$28.00710,900—————
2013-11-20$27.79$27.94$27.62$27.77992,000—————
2013-11-19$27.61$28.12$27.52$27.761,835,200—————
2013-11-18$27.48$27.73$27.31$27.591,513,900—————
2013-11-15$27.12$27.56$27.12$27.481,227,200—————
2013-11-14$26.90$27.80$26.49$27.304,495,300—————
2013-11-13$27.31$27.76$27.27$27.642,719,900—————
2013-11-12$27.19$27.41$27.02$27.361,228,600—————
2013-11-11$26.23$27.21$26.20$27.192,096,800—————
2013-11-08$25.85$26.20$25.82$26.192,413,600—————
2013-11-07$26.27$26.54$25.65$25.932,415,900—————
2013-11-06$26.07$26.32$25.83$26.181,794,200—————
2013-11-05$26.14$26.14$25.84$26.001,481,000—————
2013-11-04$26.08$26.20$25.85$26.14940,600—————
2013-11-01$26.24$26.39$25.79$25.971,756,000—————
2013-10-31$26.27$26.48$26.19$26.321,451,800—————
2013-10-30$26.18$26.52$25.96$26.301,660,700—————
2013-10-29$26.33$26.46$26.13$26.19961,900—————
2013-10-28$26.54$26.69$26.30$26.33851,700—————
2013-10-25$26.68$26.68$26.35$26.60502,300—————
2013-10-24$26.59$26.69$26.33$26.67601,400—————
2013-10-23$26.50$26.59$26.38$26.52612,400—————
2013-10-22$26.45$26.77$26.33$26.62843,500—————
2013-10-21$26.28$26.34$26.08$26.33825,700—————
2013-10-18$26.22$26.24$25.90$26.211,109,700—————
2013-10-17$25.72$26.17$25.61$26.141,950,000—————
2013-10-16$25.68$25.93$25.27$25.772,382,000—————
2013-10-15$25.99$26.02$25.45$25.531,178,900—————
2013-10-14$26.00$26.20$25.88$26.15787,800—————
2013-10-11$25.82$26.29$25.80$26.082,085,800—————
2013-10-10$25.68$25.92$25.48$25.811,038,500—————
2013-10-09$25.77$25.85$25.38$25.491,284,600—————
2013-10-08$26.00$26.11$25.54$25.681,520,800—————
2013-10-07$26.33$26.45$26.05$26.18484,600—————
2013-10-04$26.70$26.77$26.46$26.46609,200—————
2013-10-03$26.70$26.86$26.48$26.701,515,600—————
2013-10-02$26.41$26.79$26.23$26.67944,200—————
2013-10-01$26.15$26.46$26.04$26.461,193,100—————
2013-09-30$26.14$26.46$26.11$26.161,097,100—————
2013-09-27$26.34$26.43$26.07$26.361,266,800—————
2013-09-26$26.40$26.74$26.40$26.46907,700—————
2013-09-25$26.99$26.99$26.31$26.371,315,900—————
2013-09-24$27.10$27.20$26.69$27.021,989,800—————
2013-09-23$26.89$27.27$26.77$27.151,912,200—————
2013-09-20$27.19$27.30$26.96$26.962,404,000—————
2013-09-19$27.01$27.38$27.00$27.181,277,400—————
2013-09-18$26.57$27.11$26.57$27.011,500,300—————
2013-09-17$26.40$26.66$26.36$26.60820,500—————
2013-09-16$26.17$26.38$26.05$26.352,291,900—————
2013-09-13$25.90$26.18$25.73$25.882,564,300—————
2013-09-12$25.76$25.82$25.54$25.691,389,700—————
2013-09-11$25.80$26.06$25.66$25.672,074,900—————
2013-09-10$25.91$25.98$25.60$25.761,198,500—————
2013-09-09$25.32$25.92$25.28$25.792,005,400—————
2013-09-06$25.78$25.80$25.25$25.502,372,200—————
2013-09-05$25.92$26.09$25.66$25.701,523,200—————
2013-09-04$26.12$26.18$25.84$25.851,103,200—————
2013-09-03$26.37$26.47$26.02$26.04906,300—————
2013-08-30$26.18$26.46$25.95$26.133,708,800—————
2013-08-29$25.99$26.27$25.93$26.112,897,800—————
2013-08-28$25.97$26.20$25.92$26.06870,000—————
2013-08-27$26.19$26.35$25.96$26.031,260,800—————
2013-08-26$26.53$26.65$26.39$26.43790,200—————
2013-08-23$26.65$26.66$26.30$26.541,250,500—————
2013-08-22$26.78$27.00$26.45$26.57932,700—————
2013-08-21$26.82$27.10$26.75$26.781,600,200—————
2013-08-20$26.90$27.25$26.88$26.902,680,300—————
2013-08-19$26.70$27.11$26.69$26.911,003,900—————
2013-08-16$26.89$27.11$26.69$26.70993,900—————
2013-08-15$27.27$27.27$26.94$27.002,193,400—————
2013-08-14$27.70$27.81$27.48$27.551,578,100—————
2013-08-13$27.50$27.96$27.39$27.842,203,700—————
2013-08-12$27.20$27.51$27.07$27.451,694,600—————
2013-08-09$27.15$27.50$27.00$27.391,531,900—————
2013-08-08$27.11$27.42$26.93$27.202,522,800—————
2013-08-07$27.18$27.22$26.83$26.991,293,600—————
2013-08-06$27.30$27.35$26.85$27.291,891,200—————
2013-08-05$27.70$27.80$27.19$27.362,206,900—————
2013-08-02$26.85$27.68$26.83$27.684,843,300—————
2013-08-01$28.96$29.24$25.88$26.8314,947,300—————
2013-07-31$30.65$30.98$30.41$30.511,987,800—————
2013-07-30$29.94$30.62$29.79$30.601,238,900—————
2013-07-29$29.85$30.00$29.50$29.911,633,200—————
2013-07-26$29.60$30.07$29.56$29.921,178,300—————
2013-07-25$29.55$29.81$29.46$29.701,434,800—————
2013-07-24$29.93$30.11$29.46$29.601,130,600—————
2013-07-23$30.05$30.31$29.79$29.821,462,900—————
2013-07-22$30.54$30.74$30.49$30.55740,600—————
2013-07-19$30.84$30.88$30.40$30.57943,000—————
2013-07-18$31.04$31.25$30.70$30.84662,600—————
2013-07-17$31.04$31.04$30.57$30.95747,100—————
2013-07-16$31.19$31.34$30.82$30.97687,100—————
2013-07-15$31.44$31.55$31.09$31.13494,100—————
2013-07-12$31.42$31.49$31.33$31.35543,700—————
2013-07-11$31.77$31.86$31.36$31.43812,500—————
2013-07-10$31.44$31.50$31.17$31.47826,400—————
2013-07-09$31.63$31.75$31.40$31.40748,600—————
2013-07-08$31.63$31.74$31.37$31.47566,300—————
2013-07-05$31.27$31.60$30.86$31.55245,000—————
2013-07-03$30.85$31.01$30.69$31.01402,300—————
2013-07-02$31.06$31.19$30.77$30.90694,700—————
2013-07-01$31.15$31.55$31.03$31.12738,500—————
2013-06-28$31.58$31.62$31.07$31.103,264,400—————
2013-06-27$31.07$31.59$31.03$31.57947,200—————
2013-06-26$30.65$31.00$30.65$30.92763,500—————
2013-06-25$30.01$30.55$29.85$30.401,005,900—————
2013-06-24$29.16$30.04$28.91$29.741,160,200—————
2013-06-21$29.71$29.75$29.07$29.401,407,600—————
2013-06-20$30.01$30.01$29.50$29.53692,000—————
2013-06-19$30.81$30.84$30.24$30.26521,600—————
2013-06-18$30.70$30.82$30.58$30.74663,100—————
2013-06-17$30.58$30.90$30.56$30.68629,600—————
2013-06-14$30.48$30.70$30.24$30.44671,600—————
2013-06-13$30.14$30.53$29.82$30.49859,600—————
2013-06-12$30.44$30.72$30.00$30.081,566,400—————
2013-06-11$29.72$30.18$29.64$30.091,160,700—————
2013-06-10$30.15$30.17$29.72$29.941,518,700—————
2013-06-07$30.10$30.34$29.93$30.05795,300—————
2013-06-06$29.50$29.92$29.50$29.83733,000—————
2013-06-05$30.03$30.15$29.45$29.471,260,000—————
2013-06-04$30.40$30.69$29.97$30.13906,500—————
2013-06-03$30.67$30.67$30.14$30.451,079,300—————
2013-05-31$30.51$30.95$30.42$30.611,505,900—————
2013-05-30$30.90$31.13$30.55$30.591,864,700—————
2013-05-29$31.01$31.16$30.78$30.911,074,400—————
2013-05-28$31.25$31.36$31.12$31.16680,000—————
2013-05-24$30.82$31.25$30.71$31.011,661,900—————
2013-05-23$30.62$31.09$30.60$31.011,051,300—————
2013-05-22$31.04$31.21$30.75$30.93820,500—————
2013-05-21$30.99$31.42$30.99$31.05513,900—————
2013-05-20$31.05$31.09$30.93$30.94710,800—————
2013-05-17$31.12$31.29$30.99$31.16941,100—————
2013-05-16$31.09$31.33$30.92$31.121,231,900—————
2013-05-15$30.75$31.09$30.46$31.031,462,100—————
2013-05-14$30.35$30.77$30.32$30.691,672,500—————
2013-05-13$30.58$30.61$30.23$30.301,244,100—————
2013-05-10$30.50$30.75$30.44$30.641,774,500—————
2013-05-09$30.86$31.04$30.44$30.661,242,900—————
2013-05-08$30.94$31.10$30.56$30.831,683,800—————
2013-05-07$30.30$30.97$30.17$30.921,489,700—————
2013-05-06$29.80$30.19$29.80$30.171,071,700—————
2013-05-03$29.90$30.23$29.85$29.891,696,000—————
2013-05-02$28.31$30.20$28.27$30.004,511,000—————
2013-05-01$30.07$30.14$29.51$29.591,849,700—————
2013-04-30$29.88$30.08$29.58$30.062,352,100—————
2013-04-29$29.92$30.16$29.71$29.931,646,600—————
2013-04-26$29.82$30.00$29.75$29.78974,900—————
2013-04-25$29.91$30.29$29.75$29.821,049,700—————
2013-04-24$29.98$29.98$29.51$29.75674,800—————
2013-04-23$29.71$29.98$29.48$29.89653,600—————
2013-04-22$29.64$29.73$29.15$29.50962,700—————
2013-04-19$29.16$29.76$29.03$29.58985,600—————
2013-04-18$29.77$29.83$28.97$29.242,068,700—————
2013-04-17$30.39$30.39$29.61$29.771,443,900—————
2013-04-16$30.23$30.59$30.11$30.521,174,400—————
2013-04-15$30.37$30.50$30.04$30.051,141,300—————
2013-04-12$30.07$30.55$30.07$30.551,002,400—————
2013-04-11$29.90$30.51$29.90$30.171,494,400—————
2013-04-10$29.44$29.95$29.36$29.821,398,900—————
2013-04-09$29.50$29.50$29.01$29.33981,800—————
2013-04-08$29.11$29.45$29.11$29.40720,000—————
2013-04-05$28.85$29.30$28.72$29.081,470,400—————
2013-04-04$29.26$29.56$29.05$29.153,093,900—————
2013-04-03$29.46$29.51$28.98$29.272,405,300—————
2013-04-02$29.38$29.65$29.27$29.38978,100—————
2013-04-01$29.40$29.46$29.19$29.241,005,700—————
2013-03-28$29.35$29.68$29.31$29.38944,900—————
2013-03-27$29.44$29.54$29.02$29.342,359,700—————
2013-03-26$29.72$29.78$29.36$29.701,064,200—————
2013-03-25$29.71$29.94$29.39$29.661,309,100—————
2013-03-22$29.59$29.65$29.22$29.55869,500—————
2013-03-21$29.53$29.65$29.29$29.501,068,900—————
2013-03-20$29.18$29.78$29.16$29.701,153,500—————
2013-03-19$28.84$29.02$28.59$29.011,769,000—————
2013-03-18$28.84$28.99$28.55$28.781,263,600—————
2013-03-15$29.05$29.21$28.75$29.062,261,600—————
2013-03-14$29.43$29.49$29.06$29.231,440,900—————
2013-03-13$29.07$29.46$28.93$29.302,204,000—————
2013-03-12$29.62$29.65$29.11$29.162,415,900—————
2013-03-11$29.54$29.67$29.31$29.571,575,700—————
2013-03-08$29.50$29.68$29.33$29.633,577,600—————
2013-03-07$29.35$29.73$29.25$29.512,994,600—————
2013-03-06$28.79$29.51$28.66$29.453,363,900—————
2013-03-05$28.30$28.50$28.17$28.481,384,800—————
2013-03-04$28.11$28.31$27.78$28.231,212,700—————
2013-03-01$27.59$27.96$27.31$27.801,611,600—————
2013-02-28$27.52$27.86$27.47$27.741,870,700—————
2013-02-27$27.21$27.80$27.19$27.581,448,000—————
2013-02-26$27.08$27.37$26.64$27.232,793,500—————
2013-02-25$27.59$27.70$27.02$27.041,861,100—————
2013-02-22$27.38$27.58$27.14$27.472,008,600—————
2013-02-21$27.38$27.47$27.16$27.283,207,300—————
2013-02-20$27.52$27.74$27.43$27.472,181,100—————
2013-02-19$27.26$27.61$26.98$27.582,011,500—————
2013-02-15$26.69$27.72$26.63$27.343,373,800—————
2013-02-14$26.38$26.79$26.29$26.712,169,900—————
2013-02-13$26.46$26.69$26.31$26.591,926,900—————
2013-02-12$26.59$26.65$26.16$26.432,530,100—————
2013-02-11$26.94$27.09$26.48$26.512,408,000—————
2013-02-08$26.18$27.04$26.02$27.041,989,800—————
2013-02-07$25.73$26.48$25.00$26.196,622,200—————
2013-02-06$26.68$26.95$26.51$26.842,218,000—————
2013-02-05$26.90$27.11$26.64$26.781,628,000—————
2013-02-04$27.09$27.15$26.36$26.643,294,900—————
2013-02-01$26.65$27.44$26.55$27.322,491,900—————
2013-01-31$26.35$26.63$26.27$26.541,545,600—————
2013-01-30$26.50$26.57$26.33$26.361,236,600—————
2013-01-29$26.40$26.60$26.32$26.491,243,200—————
2013-01-28$26.72$26.73$26.33$26.531,583,200—————
2013-01-25$26.56$26.87$26.46$26.761,686,800—————
2013-01-24$26.09$26.57$26.07$26.402,487,300—————
2013-01-23$25.60$26.09$25.56$26.071,589,100—————
2013-01-22$25.35$25.72$25.23$25.591,056,600—————
2013-01-18$25.10$25.39$25.08$25.341,739,900—————
2013-01-17$25.02$25.20$24.98$25.081,424,600—————
2013-01-16$24.85$25.05$24.67$25.05864,800—————
2013-01-15$24.41$24.81$24.19$24.811,241,800—————
2013-01-14$24.28$24.38$24.07$24.351,327,800—————
2013-01-11$24.23$24.33$24.10$24.281,321,400—————
2013-01-10$24.12$24.33$23.91$24.271,766,800—————
2013-01-09$23.83$24.16$23.57$24.071,487,300—————
2013-01-08$24.12$24.28$23.77$23.781,217,600—————
2013-01-07$24.23$24.28$23.94$24.191,192,800—————
2013-01-04$24.86$24.86$24.23$24.281,382,600—————
2013-01-03$24.85$25.19$24.67$24.78885,400—————
2013-01-02$24.06$24.80$23.98$24.731,520,500—————
2012-12-31$23.36$23.79$23.20$23.572,707,000—————
2012-12-28$23.89$24.01$23.38$23.431,516,200—————
2012-12-27$23.84$24.04$23.65$24.001,384,500—————
2012-12-26$23.96$24.06$23.68$23.921,968,500—————
2012-12-24$24.18$24.23$23.84$24.00502,500—————
2012-12-21$23.97$24.21$23.76$24.192,016,200—————
2012-12-20$24.21$24.31$23.91$24.241,802,000—————
2012-12-19$23.64$24.39$23.56$24.232,045,900—————
2012-12-18$23.42$23.69$23.21$23.622,474,700—————
2012-12-17$23.35$23.44$23.14$23.421,357,800—————
2012-12-14$23.50$23.68$23.30$23.401,500,100—————
2012-12-13$23.94$24.19$23.53$23.571,406,900—————
2012-12-12$24.00$24.00$23.69$23.902,777,400—————
2012-12-11$23.81$24.00$23.69$23.901,225,600—————
2012-12-10$23.96$24.08$23.68$23.691,369,300—————
2012-12-07$24.38$24.44$23.88$23.971,594,100—————
2012-12-06$24.55$24.55$24.19$24.251,604,900—————
2012-12-05$25.04$25.20$24.53$24.591,053,400—————
2012-12-04$25.01$25.09$24.58$25.031,544,400—————
2012-12-03$25.50$25.50$24.97$25.001,024,400—————
2012-11-30$25.24$25.41$25.09$25.351,215,600—————
2012-11-29$25.16$25.19$24.90$25.151,317,300—————
2012-11-28$24.69$25.25$24.64$25.201,501,300—————
2012-11-27$24.75$24.86$24.54$24.741,615,700—————
2012-11-26$24.80$24.96$24.58$24.651,840,400—————
2012-11-23$24.38$24.89$24.32$24.89743,100—————
2012-11-21$24.33$24.42$24.18$24.261,984,300—————
2012-11-20$24.53$24.65$24.13$24.292,080,600—————
2012-11-19$24.38$24.60$24.16$24.492,979,300—————
2012-11-16$24.30$24.67$24.10$24.383,032,100—————
2012-11-15$24.77$25.78$24.03$24.256,419,100—————
2012-11-14$25.03$25.56$24.71$24.752,674,300—————
2012-11-13$24.74$25.17$24.42$25.072,069,100—————
2012-11-12$25.11$25.22$24.88$24.932,117,500—————
2012-11-09$25.10$25.33$24.88$25.051,632,200—————
2012-11-08$25.35$25.49$25.15$25.222,352,000—————
2012-11-07$25.36$25.64$25.21$25.452,781,800—————
2012-11-06$25.25$25.63$25.10$25.531,613,100—————
2012-11-05$25.05$25.31$24.99$25.181,794,000—————
2012-11-02$25.03$25.34$25.00$25.203,132,900—————
2012-11-01$22.49$25.01$22.49$24.993,476,500—————
2012-10-31$23.44$24.15$23.21$24.083,236,100—————
2012-10-26$23.04$23.53$22.95$23.492,071,000—————
2012-10-25$22.86$23.13$22.70$23.091,391,600—————
2012-10-24$23.07$23.19$22.75$22.761,442,000—————
2012-10-23$23.18$23.23$22.85$22.992,203,300—————
2012-10-22$23.35$23.57$23.16$23.381,038,200—————
2012-10-19$23.79$23.86$23.35$23.521,829,100—————
2012-10-18$24.07$24.13$23.72$23.841,830,500—————
2012-10-17$24.10$24.22$24.00$24.092,296,800—————
2012-10-16$23.86$24.27$23.86$24.103,192,600—————
2012-10-15$24.67$24.67$23.82$23.873,078,500—————
2012-10-12$25.00$25.06$24.59$24.671,897,200—————
2012-10-11$25.68$25.72$25.03$25.043,050,700—————
2012-10-10$25.63$25.74$25.40$25.541,074,600—————
2012-10-09$25.94$25.95$25.51$25.651,035,500—————
2012-10-08$26.08$26.08$25.91$26.001,619,800—————
2012-10-05$25.90$26.57$25.79$26.092,565,900—————
2012-10-04$25.54$25.83$25.46$25.751,732,100—————
2012-10-03$25.19$25.59$25.13$25.511,440,300—————
2012-10-02$24.99$25.20$24.84$25.161,370,900—————
2012-10-01$25.10$25.42$24.84$24.891,400,200—————
2012-09-28$25.25$25.42$24.97$25.092,048,100—————
2012-09-27$24.51$25.26$23.95$25.244,649,200—————
2012-09-26$25.75$25.90$24.71$25.083,641,800—————
2012-09-25$27.24$27.27$25.65$25.712,291,500—————
2012-09-24$27.14$27.31$26.90$27.251,107,100—————
2012-09-21$26.93$27.03$26.79$26.921,397,100—————
2012-09-20$26.90$27.04$26.77$26.89933,800—————
2012-09-19$26.45$27.00$26.30$26.971,174,500—————
2012-09-18$26.50$26.56$26.16$26.48849,500—————
2012-09-17$26.40$26.65$26.36$26.531,540,900—————
2012-09-14$26.84$26.97$26.22$26.393,276,600—————
2012-09-13$27.15$27.15$26.65$26.701,526,000—————
2012-09-12$27.16$27.23$26.85$27.121,156,200—————
2012-09-11$27.15$27.27$26.95$27.061,195,500—————
2012-09-10$27.36$27.37$27.14$27.181,276,300—————
2012-09-07$27.35$27.50$27.11$27.293,971,300—————
2012-09-06$27.72$28.15$27.69$27.99975,800—————
2012-09-05$27.64$27.78$27.54$27.56880,600—————
2012-09-04$27.40$27.64$27.37$27.58904,900—————
2012-08-31$27.71$27.77$27.38$27.501,109,200—————
2012-08-30$27.68$27.81$27.44$27.54796,500—————
2012-08-29$28.10$28.13$27.67$27.701,197,000—————
2012-08-28$27.92$28.29$27.87$28.071,476,600—————
2012-08-27$27.11$27.38$26.97$27.35572,600—————
2012-08-24$26.97$27.21$26.83$27.02686,600—————
2012-08-23$27.16$27.24$27.00$27.07495,600—————
2012-08-22$27.37$27.50$27.19$27.30725,800—————
2012-08-21$27.55$27.65$27.41$27.47695,400—————
2012-08-20$27.45$27.68$27.38$27.551,318,900—————
2012-08-17$27.38$27.55$27.14$27.531,166,800—————
2012-08-16$27.09$27.33$27.00$27.251,470,200—————
2012-08-15$26.95$27.20$26.88$27.05981,300—————
2012-08-14$26.79$27.30$26.78$27.071,189,200—————
2012-08-13$26.65$26.72$26.38$26.64756,800—————
2012-08-10$26.84$26.87$26.54$26.67677,000—————
2012-08-09$26.87$27.05$26.72$26.83841,900—————
2012-08-08$26.81$27.00$26.58$26.881,143,500—————
2012-08-07$26.90$27.05$26.65$26.92816,700—————
2012-08-06$26.82$26.90$26.44$26.671,208,900—————
2012-08-03$26.60$26.74$26.28$26.721,086,100—————
2012-08-02$25.70$26.66$25.70$26.241,239,700—————
2012-08-01$26.54$26.74$26.08$26.241,547,700—————
2012-07-31$26.84$26.84$26.40$26.421,429,100—————
2012-07-30$26.83$26.93$26.61$26.811,203,300—————
2012-07-27$26.33$26.91$26.29$26.721,688,000—————
2012-07-26$25.72$26.36$25.64$26.281,595,100—————
2012-07-25$25.42$25.53$25.24$25.43958,000—————
2012-07-24$25.56$25.74$25.11$25.411,015,700—————
2012-07-23$25.50$26.01$25.30$25.692,443,200—————
2012-07-20$25.96$26.05$25.78$25.901,283,600—————
2012-07-19$25.43$26.12$25.13$26.052,751,500—————
2012-07-18$25.14$25.66$24.73$25.219,374,300—————
2012-07-17$27.19$27.48$26.93$27.091,234,400—————
2012-07-16$27.30$27.55$27.12$27.17501,000—————
2012-07-13$26.99$27.59$26.99$27.38547,500—————
2012-07-12$26.62$27.20$26.53$27.00835,300—————
2012-07-11$27.03$27.11$26.62$26.85898,000—————
2012-07-10$26.99$27.16$26.82$27.011,752,000—————
2012-07-09$27.00$27.01$26.82$26.96933,400—————
2012-07-06$27.20$27.69$26.79$27.112,293,700—————
2012-07-05$26.15$26.76$26.06$26.531,174,500—————
2012-07-03$26.14$26.50$25.96$26.17782,600—————
2012-07-02$25.85$26.14$25.68$26.131,331,700—————
2012-06-29$25.68$25.74$25.08$25.743,372,600—————
2012-06-28$25.54$25.71$25.08$25.341,954,100—————
2012-06-27$26.46$26.51$25.66$25.711,816,300—————
2012-06-26$26.68$26.82$25.98$26.391,423,500—————
2012-06-25$26.86$27.13$26.26$26.601,282,300—————
2012-06-22$27.36$27.39$26.86$27.055,671,800—————
2012-06-21$27.74$27.79$27.04$27.312,148,200—————
2012-06-20$28.06$28.35$27.72$27.731,853,200—————
2012-06-19$27.59$28.19$27.59$28.002,403,800—————
2012-06-18$26.93$27.65$26.71$27.541,506,200—————
2012-06-15$26.69$27.05$26.40$26.991,531,800—————
2012-06-14$26.42$26.91$26.38$26.671,587,400—————
2012-06-13$26.57$26.78$26.26$26.361,341,000—————
2012-06-12$26.23$26.75$26.01$26.691,473,000—————
2012-06-11$26.97$27.01$26.17$26.211,679,100—————
2012-06-08$26.54$26.80$26.16$26.751,539,700—————
2012-06-07$26.84$27.01$26.44$26.511,281,000—————
2012-06-06$26.22$26.99$26.18$26.662,431,600—————
2012-06-05$25.69$26.24$25.55$26.08825,800—————
2012-06-04$25.70$25.92$25.31$25.81815,000—————
2012-06-01$26.06$26.26$25.45$25.711,183,900—————
2012-05-31$26.57$26.69$26.36$26.436,394,100—————
2012-05-30$26.90$26.92$26.52$26.59975,200—————
2012-05-29$27.05$27.26$26.84$26.991,139,300—————
2012-05-25$26.76$26.96$26.58$26.94980,800—————
2012-05-24$26.50$26.71$26.44$26.641,066,200—————
2012-05-23$26.19$26.56$26.18$26.541,388,700—————
2012-05-22$25.97$26.56$25.95$26.381,803,500—————
2012-05-21$25.74$26.12$25.51$25.941,672,600—————
2012-05-18$25.79$26.05$25.42$25.761,621,600—————
2012-05-17$26.84$26.93$25.63$25.792,954,800—————
2012-05-16$26.73$26.99$26.54$26.821,396,100—————
2012-05-15$26.56$27.09$26.46$26.731,407,800—————
2012-05-14$26.98$27.04$26.39$26.611,316,300—————
2012-05-11$26.59$27.19$26.43$27.083,042,600—————
2012-05-10$26.80$27.03$26.51$26.691,578,500—————
2012-05-09$26.36$26.69$26.35$26.601,610,700—————
2012-05-08$26.50$26.75$26.30$26.563,957,300—————
2012-05-07$27.39$27.66$26.99$27.021,456,000—————
2012-05-04$27.38$27.74$27.15$27.401,935,600—————
2012-05-03$27.00$27.74$26.57$26.972,827,500—————
2012-05-02$26.16$26.72$25.95$26.541,971,000—————
2012-05-01$26.53$26.78$26.17$26.181,645,200—————
2012-04-30$26.71$26.90$26.30$26.60919,300—————
2012-04-27$26.32$26.85$26.14$26.721,131,800—————
2012-04-26$25.74$26.42$25.64$26.281,263,200—————
2012-04-25$25.38$25.81$25.38$25.80697,000—————
2012-04-24$25.56$25.69$24.86$25.212,127,400—————
2012-04-23$25.89$25.89$25.45$25.51699,000—————
2012-04-20$25.72$26.45$25.72$26.091,057,600—————
2012-04-19$25.78$25.91$25.37$25.58653,200—————
2012-04-18$25.49$25.89$25.37$25.85708,200—————
2012-04-17$25.58$25.70$25.43$25.591,052,300—————
2012-04-16$25.66$25.85$25.19$25.491,254,300—————
2012-04-13$25.25$25.78$25.17$25.56846,500—————
2012-04-12$25.16$25.38$25.06$25.22665,100—————
2012-04-11$24.90$25.21$24.73$25.21738,500—————
2012-04-10$25.43$25.50$24.65$24.791,213,900—————
2012-04-09$25.41$25.63$25.07$25.52624,200—————
2012-04-05$25.44$25.79$25.44$25.62718,600—————
2012-04-04$25.30$25.62$25.15$25.571,196,300—————
2012-04-03$25.26$25.66$25.24$25.48759,200—————
2012-04-02$24.85$25.43$24.84$25.311,171,100—————
2012-03-30$25.06$25.07$24.75$24.80803,000—————
2012-03-29$24.93$25.03$24.75$24.98903,500—————
2012-03-28$25.25$25.27$24.82$25.101,101,400—————
2012-03-27$25.06$25.21$24.77$25.201,148,200—————
2012-03-26$24.54$25.21$24.54$25.021,152,200—————
2012-03-23$24.46$24.50$24.10$24.45573,500—————
2012-03-22$24.25$24.48$24.19$24.43625,200—————
2012-03-21$24.35$24.61$24.28$24.401,260,600—————
2012-03-20$24.39$24.49$24.16$24.241,809,800—————
2012-03-19$24.47$24.58$24.30$24.441,747,200—————
2012-03-16$24.92$24.94$24.45$24.461,288,100—————
2012-03-15$24.96$25.07$24.77$24.89605,400—————
2012-03-14$25.20$25.28$24.77$24.871,048,600—————
2012-03-13$25.09$25.24$24.83$25.081,326,100—————
2012-03-12$25.61$25.61$24.96$25.001,539,400—————
2012-03-09$25.06$25.63$24.86$25.593,609,900—————
2012-03-08$24.63$25.03$24.56$24.951,822,900—————
2012-03-07$24.33$24.53$24.09$24.50742,100—————
2012-03-06$24.13$24.28$24.06$24.221,618,900—————
2012-03-05$24.01$24.42$24.01$24.391,007,300—————
2012-03-02$24.00$24.31$23.94$24.11739,900—————
2012-03-01$23.80$24.18$23.77$24.081,109,500—————
2012-02-29$23.53$23.91$23.17$23.801,164,500—————
2012-02-28$23.42$23.66$23.22$23.44845,200—————
2012-02-27$23.24$23.50$23.12$23.451,339,600—————
2012-02-24$23.45$23.55$23.22$23.32936,200—————
2012-02-23$23.43$23.88$23.30$23.46935,400—————
2012-02-22$23.48$23.61$23.34$23.431,136,500—————
2012-02-21$23.62$23.80$23.29$23.581,498,700—————
2012-02-17$23.35$23.69$23.26$23.621,211,900—————
2012-02-16$23.22$23.44$23.03$23.171,386,400—————
2012-02-15$23.29$23.57$23.05$23.251,594,100—————
2012-02-14$22.88$23.21$22.73$23.161,361,500—————
2012-02-13$23.07$23.53$23.01$23.202,305,400—————
2012-02-10$22.00$22.92$21.90$22.923,645,300—————
2012-02-09$21.74$22.15$21.74$21.933,442,000—————
2012-02-08$20.95$21.70$20.92$21.655,172,600—————
2012-02-07$20.96$21.15$20.77$20.828,698,500—————
2012-02-06$21.82$22.05$21.72$21.851,407,100—————
2012-02-03$22.01$22.14$21.50$21.821,996,700—————
2012-02-02$20.93$21.99$20.73$21.942,224,700—————
2012-02-01$20.67$20.84$20.66$20.70835,200—————
2012-01-31$20.71$20.72$20.34$20.62996,800—————
2012-01-30$20.70$20.89$20.61$20.68552,200—————
2012-01-27$20.49$20.86$20.49$20.73516,500—————
2012-01-26$20.37$20.73$20.36$20.58765,900—————
2012-01-25$20.14$20.51$20.00$20.45730,000—————
2012-01-24$19.95$20.33$19.84$20.18914,200—————
2012-01-23$20.07$20.33$19.95$20.13661,400—————
2012-01-20$20.45$20.53$20.14$20.17518,500—————
2012-01-19$20.42$20.61$20.30$20.501,076,800—————
2012-01-18$19.95$20.42$19.91$20.421,122,600—————
2012-01-17$20.24$20.36$20.03$20.06659,000—————
2012-01-13$20.04$20.35$20.00$20.24656,100—————
2012-01-12$20.14$20.28$19.89$20.161,175,200—————
2012-01-11$19.85$20.10$19.63$20.041,241,300—————
2012-01-10$20.61$20.61$19.92$19.981,802,600—————
2012-01-09$20.45$20.55$20.15$20.401,364,600—————
2012-01-06$20.63$20.76$20.44$20.52893,000—————
2012-01-05$20.47$20.74$20.36$20.681,398,200—————
2012-01-04$20.85$20.99$20.57$20.581,246,800—————
2012-01-03$21.32$21.48$20.53$20.901,200,000—————
2011-12-30$21.27$21.33$21.06$21.13549,700—————
2011-12-29$21.27$21.36$21.13$21.27659,600—————
2011-12-28$21.45$21.70$21.19$21.21443,700—————
2011-12-27$21.49$21.62$21.29$21.55625,500—————
2011-12-23$21.56$21.58$21.33$21.51450,200—————
2011-12-22$21.85$21.85$21.41$21.511,135,600—————
2011-12-21$21.13$21.67$21.00$21.58846,900—————
2011-12-20$20.99$21.22$20.91$21.201,052,000—————
2011-12-19$20.85$21.00$20.64$20.721,320,300—————
2011-12-16$20.17$20.83$20.01$20.771,755,500—————
2011-12-15$19.67$20.10$19.62$19.991,094,900—————
2011-12-14$19.61$19.78$19.48$19.49992,100—————
2011-12-13$20.25$20.42$19.58$19.651,087,700—————
2011-12-12$20.42$20.51$20.00$20.251,276,700—————
2011-12-09$20.13$20.78$20.07$20.60871,800—————
2011-12-08$19.97$20.20$19.85$20.05787,400—————
2011-12-07$19.87$20.12$19.69$20.06805,000—————
2011-12-06$20.06$20.11$19.87$20.00775,900—————
2011-12-05$20.05$20.27$19.93$20.05511,000—————
2011-12-02$20.03$20.17$19.79$19.82664,800—————
2011-12-01$20.00$20.38$19.78$19.921,062,900—————
2011-11-30$19.68$20.11$19.65$20.102,038,500—————
2011-11-29$19.27$19.42$19.15$19.261,067,900—————
2011-11-28$19.53$19.75$19.17$19.331,098,900—————
2011-11-25$19.23$19.45$19.14$19.22485,000—————
2011-11-23$18.96$19.39$18.95$19.251,115,700—————
2011-11-22$19.14$19.34$19.00$19.10585,300—————
2011-11-21$19.31$19.31$18.80$19.211,147,400—————
2011-11-18$19.55$19.63$19.33$19.581,371,700—————
2011-11-17$20.22$20.27$19.38$19.621,892,100—————
2011-11-16$20.09$20.94$20.00$20.461,562,400—————
2011-11-15$20.17$20.43$20.09$20.171,442,400—————
2011-11-14$20.45$20.55$20.15$20.39791,500—————
2011-11-11$20.30$20.47$20.10$20.44765,900—————
2011-11-10$20.10$20.18$19.93$20.10958,900—————
2011-11-09$19.93$20.17$19.67$19.851,196,900—————
2011-11-08$19.99$20.39$19.88$20.331,184,900—————
2011-11-07$19.80$19.91$19.51$19.84864,200—————
2011-11-04$19.63$19.73$19.31$19.731,220,500—————
2011-11-03$19.53$19.82$18.96$19.731,031,400—————
2011-11-02$19.37$19.50$19.13$19.341,261,900—————
2011-11-01$18.69$19.25$18.37$19.141,347,700—————
2011-10-31$18.91$19.36$18.91$19.19870,600—————
2011-10-28$19.69$19.72$19.02$19.23944,700—————
2011-10-27$19.64$19.94$19.35$19.541,406,100—————
2011-10-26$19.11$19.31$18.68$19.211,220,600—————
2011-10-25$19.20$19.20$18.78$18.901,026,600—————
2011-10-24$18.88$19.56$18.85$19.352,164,200—————
2011-10-21$18.22$18.98$18.10$18.802,478,300—————
2011-10-20$17.78$18.10$17.78$18.031,016,700—————
2011-10-19$17.99$18.25$17.81$17.84897,800—————
2011-10-18$17.74$18.05$17.68$17.961,836,000—————
2011-10-17$17.65$18.09$17.65$17.781,150,400—————
2011-10-14$17.65$17.77$17.52$17.691,618,200—————
2011-10-13$17.57$17.83$17.46$17.549,770,800—————
2011-10-12$16.41$17.09$16.39$16.962,243,800—————
2011-10-11$16.62$16.73$16.24$16.502,945,000—————
2011-10-10$17.30$17.70$17.19$17.55729,500—————
2011-10-07$17.35$17.35$16.89$17.00877,500—————
2011-10-06$16.99$17.32$16.90$17.16934,500—————
2011-10-05$16.75$17.16$16.55$16.98781,600—————
2011-10-04$16.08$16.81$15.93$16.801,200,000—————
2011-10-03$16.42$16.92$16.19$16.28965,200—————
2011-09-30$16.66$16.89$16.47$16.601,131,400—————
2011-09-29$16.90$17.09$16.52$16.90956,600—————
2011-09-28$17.02$17.22$16.53$16.60450,600—————
2011-09-27$17.30$17.56$16.94$17.02401,500—————
2011-09-26$16.57$17.05$16.38$17.00478,800—————
2011-09-23$16.38$16.61$16.22$16.40847,500—————
2011-09-22$16.73$17.15$16.23$16.40887,300—————
2011-09-21$17.56$17.98$17.25$17.26654,200—————
2011-09-20$17.87$18.25$17.57$17.57873,100—————
2011-09-19$17.52$17.96$17.29$17.80466,800—————
2011-09-16$17.54$17.87$17.30$17.83853,800—————
2011-09-15$17.58$17.58$17.22$17.51528,000—————
2011-09-14$17.54$17.64$17.24$17.40959,500—————
2011-09-13$17.09$17.50$16.89$17.42762,200—————
2011-09-12$16.68$17.09$16.44$17.09543,000—————
2011-09-09$16.94$17.24$16.59$16.90625,400—————
2011-09-08$17.17$17.33$16.83$17.12703,000—————
2011-09-07$17.47$17.47$17.02$17.26816,800—————
2011-09-06$16.21$17.28$16.09$17.241,367,000—————
2011-09-02$16.93$17.13$16.60$16.80706,400—————
2011-09-01$16.87$17.40$16.70$17.26959,900—————
2011-08-31$17.12$17.48$16.71$16.90879,400—————
2011-08-30$16.96$17.25$16.77$17.07899,700—————
2011-08-29$16.52$17.11$16.49$17.08509,200—————
2011-08-26$15.69$16.50$15.41$16.42643,400—————
2011-08-25$16.41$16.58$15.79$15.84546,700—————
2011-08-24$15.99$16.47$15.83$16.24402,700—————
2011-08-23$15.27$16.04$14.99$16.03608,900—————
2011-08-22$15.15$15.34$14.97$15.21578,000—————
2011-08-19$15.09$15.66$14.88$14.92669,300—————
2011-08-18$15.67$15.85$15.24$15.45851,300—————
2011-08-17$16.58$16.70$15.84$16.17610,800—————
2011-08-16$16.20$16.70$16.05$16.451,067,000—————
2011-08-15$17.13$17.13$16.00$16.441,330,400—————
2011-08-12$17.15$17.20$16.40$16.931,271,100—————
2011-08-11$16.26$17.14$16.20$16.88920,000—————
2011-08-10$16.27$16.82$16.00$16.101,150,100—————
2011-08-09$16.12$16.75$15.44$16.741,907,200—————
2011-08-08$16.35$16.75$15.32$15.671,652,400—————
2011-08-05$15.93$17.01$15.36$16.902,543,000—————
2011-08-04$15.24$16.12$15.23$15.521,551,500—————
2011-08-03$16.39$16.68$15.56$16.631,124,900—————
2011-08-02$16.95$17.12$16.36$16.38561,300—————
2011-08-01$17.42$17.50$16.85$17.09382,200—————
2011-07-29$16.98$17.28$16.80$17.20612,200—————
2011-07-28$17.32$17.60$17.18$17.18466,300—————
2011-07-27$17.60$17.71$17.25$17.38737,600—————
2011-07-26$17.77$18.03$17.63$17.79676,400—————
2011-07-25$17.79$18.00$17.52$17.78450,900—————
2011-07-22$18.01$18.10$17.82$18.00629,800—————
2011-07-21$17.98$18.25$17.95$18.02857,400—————
2011-07-20$18.03$18.03$17.60$17.89682,100—————
2011-07-19$17.50$18.00$17.47$17.96824,500—————
2011-07-18$17.47$17.47$17.04$17.36401,800—————
2011-07-15$17.73$17.73$17.22$17.50630,700—————
2011-07-14$17.71$17.86$17.42$17.68815,000—————
2011-07-13$17.67$17.94$17.57$17.61410,700—————
2011-07-12$17.69$17.88$17.51$17.61493,300—————
2011-07-11$17.87$18.17$17.66$17.77725,900—————
2011-07-08$18.10$18.13$17.90$18.11798,600—————
2011-07-07$17.86$18.62$17.77$18.471,871,600—————
2011-07-06$17.71$17.97$17.54$17.582,468,000—————
2011-07-05$17.48$17.79$17.33$17.701,582,000—————
2011-07-01$17.20$17.48$17.14$17.371,033,800—————
2011-06-30$17.12$17.18$16.99$17.10680,300—————
2011-06-29$17.32$17.32$16.92$17.09731,500—————
2011-06-28$17.11$17.29$17.05$17.151,267,600—————
2011-06-27$16.94$17.15$16.62$17.011,368,700—————
2011-06-24$17.23$17.26$16.77$16.857,984,600—————
2011-06-23$16.96$17.32$16.74$17.181,651,700—————
2011-06-22$17.38$17.80$17.19$17.231,187,300—————
2011-06-21$16.86$17.48$16.79$17.431,363,700—————
2011-06-20$16.62$16.96$16.40$16.801,647,000—————
2011-06-17$16.30$16.90$16.25$16.572,210,400—————
2011-06-16$15.99$16.35$15.83$16.14985,500—————
2011-06-15$16.05$16.36$15.88$15.981,137,600—————
2011-06-14$15.81$16.47$15.71$16.241,142,100—————
2011-06-13$15.66$15.99$15.48$15.57839,700—————
2011-06-10$16.01$16.04$15.28$15.551,243,200—————
2011-06-09$15.85$16.27$15.70$16.111,126,800—————
2011-06-08$16.05$16.08$15.65$15.801,349,500—————
2011-06-07$15.97$16.42$15.94$16.071,110,500—————
2011-06-06$16.32$16.44$15.82$15.84782,900—————
2011-06-03$16.06$16.52$15.94$16.35933,000—————
2011-06-02$16.50$16.75$16.27$16.291,109,700—————
2011-06-01$16.75$16.75$16.41$16.421,061,400—————
2011-05-31$16.78$16.83$16.45$16.761,120,100—————
2011-05-27$16.64$16.80$16.45$16.60509,500—————
2011-05-26$15.93$16.68$15.93$16.58770,800—————
2011-05-25$15.76$16.07$15.68$16.061,028,200—————
2011-05-24$15.86$16.00$15.61$15.84608,200—————
2011-05-23$15.88$16.08$15.71$15.78744,600—————
2011-05-20$16.20$16.40$15.84$16.151,021,100—————
2011-05-19$16.34$16.61$16.24$16.47872,100—————
2011-05-18$15.64$16.37$15.59$16.30762,900—————
2011-05-17$15.73$15.97$15.51$15.65602,400—————
2011-05-16$16.21$16.34$15.73$15.79705,200—————
2011-05-13$16.38$16.73$16.20$16.31853,500—————
2011-05-12$15.73$16.38$15.50$16.35925,000—————
2011-05-11$15.89$16.00$15.38$15.80615,300—————
2011-05-10$15.50$15.94$15.38$15.92809,100—————
2011-05-09$15.73$15.85$15.39$15.471,025,900—————
2011-05-06$15.75$16.16$15.56$15.801,062,100—————
2011-05-05$14.29$15.30$14.14$15.011,349,200—————
2011-05-04$14.83$14.90$14.29$14.66866,900—————
2011-05-03$14.52$14.64$14.34$14.48582,700—————
2011-05-02$14.91$14.98$14.50$14.52600,600—————
2011-04-29$14.83$15.00$14.71$14.79660,000—————
2011-04-28$14.63$14.84$14.51$14.79490,200—————
2011-04-27$14.52$14.73$14.41$14.65655,300—————
2011-04-26$14.26$14.73$14.19$14.47568,200—————
2011-04-25$14.24$14.28$14.00$14.20393,200—————
2011-04-21$14.36$14.44$14.15$14.30361,300—————
2011-04-20$13.68$14.24$13.68$14.24837,300—————
2011-04-19$13.44$13.51$13.18$13.41569,300—————
2011-04-18$13.47$13.55$13.16$13.42568,200—————
2011-04-15$13.59$13.80$13.53$13.67675,900—————
2011-04-14$13.59$13.69$13.53$13.65408,400—————
2011-04-13$14.06$14.13$13.51$13.73584,500—————
2011-04-12$14.19$14.49$13.98$14.02680,200—————
2011-04-11$14.06$14.30$14.03$14.25565,200—————
2011-04-08$14.62$14.66$13.88$14.06506,800—————
2011-04-07$14.39$14.90$14.39$14.54626,500—————
2011-04-06$14.43$14.60$14.23$14.42498,300—————
2011-04-05$13.74$14.52$13.71$14.33831,500—————
2011-04-04$13.84$13.96$13.63$13.79430,600—————
2011-04-01$14.16$14.23$13.73$13.79646,500—————
2011-03-31$14.09$14.21$13.73$14.01611,800—————
2011-03-30$13.68$14.15$13.62$14.08767,900—————
2011-03-29$13.40$13.68$13.15$13.62544,300—————
2011-03-28$13.80$13.95$13.32$13.37591,400—————
2011-03-25$13.62$14.02$13.54$13.77483,600—————
2011-03-24$13.63$13.70$13.43$13.55513,700—————
2011-03-23$13.43$13.59$13.00$13.54668,600—————
2011-03-22$13.69$13.79$13.46$13.48733,400—————
2011-03-21$13.34$13.74$13.09$13.66776,900—————
2011-03-18$13.36$13.55$13.02$13.182,278,800—————
2011-03-17$13.56$13.56$13.16$13.20637,300—————
2011-03-16$13.77$13.78$13.12$13.301,114,600—————
2011-03-15$12.62$13.66$12.61$13.521,142,300—————
2011-03-14$12.91$13.20$12.61$13.041,122,600—————
2011-03-11$12.58$13.17$12.52$13.081,029,800—————
2011-03-10$12.62$12.88$12.49$12.63920,400—————
2011-03-09$12.73$13.00$12.67$12.83549,100—————
2011-03-08$12.71$12.95$12.60$12.80714,800—————
2011-03-07$12.95$13.22$12.55$12.691,203,200—————
2011-03-04$13.31$13.34$12.93$13.02791,200—————
2011-03-03$13.21$13.42$12.92$13.351,037,400—————
2011-03-02$12.79$13.12$12.79$13.051,206,200—————
2011-03-01$12.92$13.00$12.68$12.841,026,500—————
2011-02-28$13.27$13.38$12.86$12.97607,800—————
2011-02-25$13.04$13.28$12.86$13.18773,900—————
2011-02-24$12.99$13.32$12.81$13.02824,900—————
2011-02-23$13.49$13.51$12.73$12.96898,800—————
2011-02-22$13.71$13.86$13.43$13.49663,600—————
2011-02-18$13.84$13.87$13.61$13.84649,100—————
2011-02-17$13.71$14.02$13.66$13.85563,000—————
2011-02-16$13.67$14.02$13.59$13.74587,700—————
2011-02-15$13.88$13.89$13.50$13.59621,100—————
2011-02-14$14.00$14.17$13.71$13.93456,100—————
2011-02-11$13.86$14.00$13.64$13.95655,300—————
2011-02-10$14.04$14.07$13.75$13.91541,600—————
2011-02-09$14.12$14.35$13.77$14.11607,800—————
2011-02-08$14.23$14.35$13.97$14.20810,200—————
2011-02-07$14.59$14.80$14.21$14.28916,000—————
2011-02-04$14.42$14.91$14.18$14.53972,500—————
2011-02-03$13.12$14.96$13.12$14.371,966,200—————
2011-02-02$13.31$13.33$12.57$12.63955,700—————
2011-02-01$13.26$13.60$13.16$13.39492,600—————
2011-01-31$13.18$13.34$12.94$13.16497,000—————
2011-01-28$13.27$13.41$12.84$13.091,083,300—————
2011-01-27$13.10$13.35$12.91$13.33658,100—————
2011-01-26$13.02$13.28$12.72$13.06741,200—————
2011-01-25$12.78$13.02$12.66$13.01625,900—————
2011-01-24$12.77$13.06$12.58$12.88633,700—————
2011-01-21$12.97$13.04$12.58$12.70711,400—————
2011-01-20$12.60$13.37$12.60$12.911,517,900—————
2011-01-19$13.19$13.19$12.64$12.661,211,400—————
2011-01-18$13.69$13.69$13.07$13.19968,300—————
2011-01-14$13.88$13.91$13.47$13.63889,300—————
2011-01-13$14.04$14.10$13.88$13.90405,500—————
2011-01-12$13.92$14.13$13.76$13.99708,600—————
2011-01-11$13.92$13.93$13.55$13.74689,800—————
2011-01-10$13.89$13.98$13.59$13.83904,800—————
2011-01-07$14.22$14.29$13.51$13.93694,400—————
2011-01-06$14.53$14.54$14.01$14.13601,300—————
2011-01-05$14.59$14.82$14.31$14.48790,600—————
2011-01-04$14.99$15.30$14.53$14.671,222,000—————
2011-01-03$14.73$15.31$14.65$14.92560,900—————
2010-12-31$14.70$14.82$14.10$14.531,088,800—————
2010-12-30$14.70$15.09$14.65$14.70232,400—————
2010-12-29$14.31$14.77$14.27$14.68322,300—————
2010-12-28$14.50$14.54$14.29$14.29264,400—————
2010-12-27$14.46$14.57$14.16$14.48330,800—————
2010-12-23$14.45$14.71$14.38$14.52287,900—————
2010-12-22$14.39$14.60$14.27$14.43418,700—————
2010-12-21$14.32$14.42$14.10$14.40462,100—————
2010-12-20$14.64$14.73$14.26$14.27620,300—————
2010-12-17$14.42$14.70$14.29$14.691,676,500—————
2010-12-16$13.95$14.45$13.86$14.45801,400—————
2010-12-15$14.07$14.27$13.81$13.96797,800—————
2010-12-14$14.09$14.30$13.93$14.02698,900—————
2010-12-13$14.64$14.66$13.99$14.00641,600—————
2010-12-10$14.38$14.74$14.27$14.58556,400—————
2010-12-09$14.13$14.39$13.82$14.33636,900—————
2010-12-08$13.97$14.10$13.75$13.99474,300—————
2010-12-07$14.31$14.68$13.89$13.92743,100—————
2010-12-06$13.73$14.15$13.68$14.11581,500—————
2010-12-03$13.58$13.80$13.42$13.791,083,400—————
2010-12-02$13.83$13.87$13.49$13.69759,100—————
2010-12-01$14.00$14.06$13.69$13.83673,800—————
2010-11-30$13.59$13.91$13.53$13.751,205,600—————
2010-11-29$13.63$13.83$13.54$13.771,079,900—————
2010-11-26$13.53$13.86$13.41$13.74410,500—————
2010-11-24$13.14$13.61$13.03$13.61884,200—————
2010-11-23$12.57$13.12$12.39$13.11924,000—————
2010-11-22$12.84$12.97$12.60$12.761,074,800—————
2010-11-19$12.38$13.11$12.34$13.00878,600—————
2010-11-18$13.04$13.62$12.44$12.461,889,100—————
2010-11-17$12.29$12.65$12.29$12.64497,800—————
2010-11-16$12.43$12.74$12.19$12.29763,200—————
2010-11-15$12.47$12.75$12.33$12.53450,900—————
2010-11-12$12.47$12.70$12.30$12.37538,800—————
2010-11-11$12.48$12.78$12.20$12.62547,200—————
2010-11-10$12.32$12.66$12.14$12.66552,100—————
2010-11-09$12.78$12.80$12.26$12.33659,300—————
2010-11-08$12.97$13.00$12.58$12.72541,300—————
2010-11-05$12.68$13.13$12.54$13.04812,000—————
2010-11-04$12.29$12.69$12.20$12.68923,000—————
2010-11-03$12.04$12.10$11.81$11.99678,700—————
2010-11-02$11.98$12.20$11.81$12.061,112,900—————
2010-11-01$12.27$12.39$11.75$11.80754,400—————
2010-10-29$12.22$12.34$12.10$12.17536,500—————
2010-10-28$12.39$12.49$12.08$12.22576,300—————
2010-10-27$12.47$12.65$12.02$12.31987,800—————
2010-10-26$12.47$12.75$12.24$12.59567,700—————
2010-10-25$12.44$12.65$12.41$12.58652,100—————
2010-10-22$12.31$12.46$12.03$12.34788,500—————
2010-10-21$11.75$12.39$11.70$12.301,940,900—————
2010-10-20$11.48$11.72$11.48$11.64979,200—————
2010-10-19$11.61$11.87$11.28$11.39742,900—————
2010-10-18$11.78$11.89$11.64$11.83565,300—————
2010-10-15$11.66$11.79$11.53$11.721,131,800—————
2010-10-14$11.83$11.83$11.41$11.501,045,400—————
2010-10-13$11.98$12.12$11.74$11.841,329,300—————
2010-10-12$11.27$11.92$11.20$11.88730,700—————
2010-10-11$11.38$11.40$11.13$11.30626,300—————
2010-10-08$11.25$11.53$11.22$11.41887,500—————
2010-10-07$11.39$11.48$11.11$11.27602,000—————
2010-10-06$11.19$11.34$11.07$11.32751,400—————
2010-10-05$11.21$11.50$11.11$11.251,133,100—————
2010-10-04$11.30$11.36$10.85$11.01929,400—————
2010-10-01$11.33$11.45$11.14$11.31650,500—————
2010-09-30$11.70$11.70$11.14$11.201,110,000—————
2010-09-29$11.68$11.70$11.40$11.60618,500—————
2010-09-28$11.54$11.72$11.14$11.70650,000—————
2010-09-27$11.50$11.62$11.35$11.43463,800—————
2010-09-24$11.19$11.52$11.13$11.47682,500—————
2010-09-23$10.75$11.19$10.72$11.00851,300—————
2010-09-22$10.89$10.95$10.70$10.84744,000—————
2010-09-21$10.99$10.99$10.71$10.82923,400—————
2010-09-20$10.69$11.01$10.55$10.99737,100—————
2010-09-17$10.55$10.75$10.28$10.612,435,500—————
2010-09-16$10.56$10.63$10.41$10.49615,700—————
2010-09-15$10.49$10.69$10.43$10.61749,600—————
2010-09-14$10.34$10.70$10.21$10.571,175,900—————
2010-09-13$10.07$10.46$10.06$10.42765,700—————
2010-09-10$9.78$10.02$9.66$10.00707,000—————
2010-09-09$10.01$10.04$9.66$9.72497,000—————
2010-09-08$9.57$9.92$9.57$9.84608,500—————
2010-09-07$9.89$9.89$9.51$9.57536,000—————
2010-09-03$9.63$10.12$9.63$9.90711,600—————
2010-09-02$8.99$9.51$8.99$9.49767,000—————
2010-09-01$8.80$9.10$8.74$9.04712,800—————
2010-08-31$8.68$8.98$8.53$8.63707,600—————
2010-08-30$9.06$9.09$8.66$8.66514,700—————
2010-08-27$8.95$9.18$8.70$9.10848,500—————
2010-08-26$8.93$9.04$8.80$8.83651,800—————
2010-08-25$8.52$8.88$8.37$8.83701,700—————
2010-08-24$8.70$8.88$8.40$8.60767,600—————
2010-08-23$8.84$9.03$8.75$8.86709,800—————
2010-08-20$8.80$8.83$8.60$8.79607,200—————
2010-08-19$9.16$9.28$8.75$8.88737,900—————
2010-08-18$9.04$9.41$8.97$9.231,079,500—————
2010-08-17$8.89$9.22$8.81$9.03669,500—————
2010-08-16$8.55$8.98$8.42$8.76614,800—————
2010-08-13$8.90$8.95$8.58$8.64657,800—————
2010-08-12$8.57$9.16$8.50$8.96803,500—————
2010-08-11$8.96$9.07$8.70$8.70977,900—————
2010-08-10$9.45$9.49$9.10$9.16728,100—————
2010-08-09$9.41$9.72$9.38$9.59590,300—————
2010-08-06$9.29$9.43$9.03$9.37847,700—————
2010-08-05$9.49$9.50$9.15$9.42978,400—————
2010-08-04$9.48$9.68$9.42$9.60784,600—————
2010-08-03$9.72$9.74$9.16$9.451,027,100—————
2010-08-02$9.62$9.97$9.31$9.741,123,900—————
2010-07-30$9.16$9.46$9.08$9.46796,200—————
2010-07-29$9.08$9.53$8.90$9.321,154,100—————
2010-07-28$9.49$9.58$8.98$9.031,047,000—————
2010-07-27$9.70$9.82$9.50$9.50965,900—————
2010-07-26$9.27$9.63$9.04$9.60898,100—————
2010-07-23$8.83$9.22$8.76$9.21617,000—————
2010-07-22$8.64$8.95$8.56$8.90987,700—————
2010-07-21$8.80$8.90$8.47$8.50686,200—————
2010-07-20$8.21$8.78$8.20$8.77932,300—————
2010-07-19$8.31$8.42$8.19$8.34491,200—————
2010-07-16$8.59$8.62$8.28$8.31856,600—————
2010-07-15$8.72$8.74$8.41$8.68784,300—————
2010-07-14$8.74$8.84$8.53$8.74939,400—————
2010-07-13$8.59$8.84$8.43$8.80883,800—————
2010-07-12$8.66$8.69$8.27$8.44757,600—————
2010-07-09$8.50$8.70$8.40$8.68591,700—————
2010-07-08$8.75$8.96$8.34$8.521,497,500—————
2010-07-07$8.20$8.70$8.20$8.681,563,300—————
2010-07-06$8.52$8.73$7.99$8.141,674,100—————
2010-07-02$8.57$8.72$8.25$8.351,102,100—————
2010-07-01$8.18$8.56$8.01$8.492,697,500—————
2010-06-30$7.83$8.26$7.76$8.202,217,900—————
2010-06-29$7.87$8.00$7.52$7.811,653,500—————
2010-06-28$8.07$8.17$7.94$7.99856,400—————
2010-06-25$7.97$8.29$7.70$8.103,311,900—————
2010-06-24$7.91$8.03$7.62$7.921,911,400—————
2010-06-23$7.98$8.14$7.75$7.981,149,000—————
2010-06-22$8.18$8.45$7.92$8.012,016,400—————
2010-06-21$8.32$8.59$8.07$8.132,804,900—————
2010-06-18$8.54$8.64$8.14$8.189,010,200—————
2010-06-17$8.33$8.52$8.15$8.501,500,600—————
2010-06-16$8.56$8.56$8.28$8.33715,000—————
2010-06-15$8.44$8.58$8.35$8.56806,900—————
2010-06-14$8.29$8.52$8.26$8.41929,600—————
2010-06-11$7.83$8.24$7.83$8.231,391,000—————
2010-06-10$7.82$8.01$7.72$7.931,174,000—————
2010-06-09$7.96$7.96$7.62$7.671,415,600—————
2010-06-08$8.28$8.35$7.75$7.871,362,900—————
2010-06-07$8.32$8.56$8.22$8.271,335,300—————
2010-06-04$8.51$8.70$8.29$8.301,130,600—————
2010-06-03$8.86$8.94$8.62$8.761,050,200—————
2010-06-02$8.89$8.97$8.73$8.771,236,000—————
2010-06-01$9.30$9.46$8.94$8.94983,700—————
2010-05-28$9.62$9.67$9.32$9.41743,400—————
2010-05-27$9.56$9.69$9.49$9.64851,800—————
2010-05-26$9.21$9.50$9.17$9.382,014,800—————
2010-05-25$8.88$9.14$8.76$9.121,320,100—————
2010-05-24$9.31$9.40$9.10$9.121,087,700—————
2010-05-21$9.20$9.53$9.12$9.311,054,200—————
2010-05-20$9.60$9.74$9.27$9.311,122,300—————
2010-05-19$10.20$10.38$9.85$9.871,077,400—————
2010-05-18$10.56$10.65$10.19$10.23579,300—————
2010-05-17$10.16$10.60$10.00$10.46941,500—————
2010-05-14$10.29$10.42$9.98$10.15645,900—————
2010-05-13$10.59$10.64$10.27$10.38781,600—————
2010-05-12$10.15$10.77$10.07$10.68873,100—————
2010-05-11$9.62$10.36$9.52$10.101,002,000—————
2010-05-10$9.43$9.80$9.35$9.76887,300—————
2010-05-07$8.90$9.21$8.63$8.981,295,500—————
2010-05-06$9.10$9.38$8.46$8.94773,600—————
2010-05-05$9.23$9.36$9.08$9.17676,200—————
2010-05-04$9.67$9.67$9.17$9.25577,100—————
2010-05-03$9.34$9.94$9.34$9.80421,400—————
2010-04-30$9.90$9.97$9.55$9.55463,800—————
2010-04-29$9.46$9.89$9.46$9.87419,300—————
2010-04-28$9.22$9.55$9.02$9.34551,900—————
2010-04-27$9.42$9.52$9.18$9.20263,300—————
2010-04-26$9.58$9.61$9.42$9.45239,200—————
2010-04-23$9.35$9.55$9.25$9.55263,500—————
2010-04-22$8.95$9.35$8.92$9.34217,400—————
2010-04-21$9.03$9.09$8.88$9.06473,300—————
2010-04-20$9.17$9.18$8.99$9.05390,900—————
2010-04-19$8.89$9.18$8.89$9.13353,200—————
2010-04-16$9.06$9.07$8.91$8.97603,000—————
2010-04-15$9.04$9.06$8.97$9.06194,900—————
2010-04-14$8.85$9.07$8.82$9.02491,600—————
2010-04-13$8.87$8.94$8.77$8.82276,900—————
2010-04-12$8.88$8.97$8.79$8.92331,700—————
2010-04-09$8.82$8.93$8.73$8.91284,800—————
2010-04-08$8.89$8.94$8.80$8.82331,500—————
2010-04-07$8.95$8.99$8.83$8.95450,200—————
2010-04-06$9.00$9.03$8.82$8.99596,300—————
2010-04-05$8.98$9.05$8.88$9.05275,900—————
2010-04-01$8.98$9.02$8.85$8.92567,900—————
2010-03-31$8.88$8.95$8.76$8.92725,200—————
2010-03-30$8.96$9.10$8.88$8.94626,900—————
2010-03-29$9.00$9.03$8.84$8.93254,200—————
2010-03-26$8.80$9.09$8.79$8.95514,700—————
2010-03-25$8.83$9.00$8.72$8.73679,500—————
2010-03-24$8.64$8.86$8.60$8.80657,200—————
2010-03-23$8.53$8.66$8.38$8.65492,400—————
2010-03-22$8.39$8.54$8.23$8.50514,100—————
2010-03-19$8.47$8.80$8.33$8.47661,800—————
2010-03-18$8.72$8.77$8.57$8.71502,100—————
2010-03-17$8.57$8.80$8.57$8.70438,400—————
2010-03-16$8.37$8.56$8.32$8.54549,200—————
2010-03-15$8.40$8.49$8.10$8.34634,200—————
2010-03-12$8.51$8.57$8.43$8.44558,300—————
2010-03-11$8.40$8.47$8.32$8.46298,000—————
2010-03-10$8.25$8.50$8.24$8.43497,700—————
2010-03-09$8.20$8.35$8.12$8.25396,900—————
2010-03-08$8.35$8.35$8.18$8.21603,700—————
2010-03-05$8.28$8.39$8.24$8.33598,400—————
2010-03-04$8.23$8.31$8.20$8.25506,700—————
2010-03-03$8.23$8.24$8.06$8.24488,600—————
2010-03-02$8.17$8.22$8.08$8.19898,900—————
2010-03-01$7.84$8.27$7.82$8.13646,100—————
2010-02-26$8.25$8.25$7.96$8.19529,500—————
2010-02-25$8.18$8.28$8.02$8.27320,000—————
2010-02-24$8.14$8.30$8.12$8.27328,900—————
2010-02-23$8.28$8.31$8.04$8.13623,500—————
2010-02-22$8.31$8.32$8.20$8.31357,000—————
2010-02-19$8.32$8.33$8.16$8.26469,700—————
2010-02-18$8.16$8.32$8.11$8.32367,400—————
2010-02-17$8.02$8.18$8.01$8.16433,700—————
2010-02-16$7.98$8.14$7.86$7.97340,500—————
2010-02-12$7.76$7.98$7.65$7.98547,100—————
2010-02-11$7.82$7.92$7.68$7.82569,400—————
2010-02-10$8.03$8.03$7.80$7.87711,900—————
2010-02-09$8.02$8.05$7.89$8.04541,700—————
2010-02-08$7.98$8.03$7.84$7.91767,600—————
2010-02-05$8.12$8.16$7.76$7.97573,300—————
2010-02-04$8.64$8.72$8.06$8.08725,300—————
2010-02-03$8.29$8.39$8.14$8.38601,200—————
2010-02-02$8.41$8.47$8.19$8.31674,700—————
2010-02-01$8.39$8.40$8.34$8.38316,500—————
2010-01-29$8.38$8.61$8.34$8.34405,500—————
2010-01-28$8.56$8.61$8.30$8.32571,900—————
2010-01-27$8.30$8.61$8.29$8.52488,800—————
2010-01-26$8.45$8.69$8.33$8.36920,300—————
2010-01-25$8.85$8.92$8.45$8.48737,100—————
2010-01-22$8.75$9.03$8.68$8.791,564,400—————
2010-01-21$8.71$8.90$8.63$8.781,412,800—————
2010-01-20$8.66$8.75$8.39$8.67592,800—————
2010-01-19$8.62$8.80$8.49$8.78548,000—————
2010-01-15$8.76$8.81$8.56$8.58632,000—————
2010-01-14$8.72$8.86$8.56$8.74480,500—————
2010-01-13$8.50$8.69$8.43$8.67382,500—————
2010-01-12$8.61$8.69$8.37$8.45599,700—————
2010-01-11$8.69$8.70$8.53$8.65563,500—————
2010-01-08$8.72$8.78$8.57$8.67468,500—————
2010-01-07$8.24$8.78$8.08$8.771,155,700—————
2010-01-06$8.17$8.45$8.15$8.291,070,400—————
2010-01-05$7.92$8.34$7.85$8.211,088,500—————
2010-01-04$7.80$8.01$7.75$7.91544,600—————
2009-12-31$7.80$7.84$7.62$7.65301,900—————
2009-12-30$7.70$7.82$7.60$7.82250,100—————
2009-12-29$7.69$7.83$7.69$7.75158,600—————
2009-12-28$7.93$7.93$7.69$7.74218,000—————
2009-12-24$7.84$7.96$7.80$7.84132,100—————
2009-12-23$7.88$7.95$7.75$7.80597,200—————
2009-12-22$7.65$7.91$7.62$7.81538,700—————
2009-12-21$7.60$7.70$7.55$7.61407,600—————
2009-12-18$7.65$7.72$7.48$7.551,100,500—————
2009-12-17$7.59$7.67$7.50$7.62582,600—————
2009-12-16$7.79$7.88$7.57$7.67693,000—————
2009-12-15$7.76$7.92$7.71$7.76842,800—————
2009-12-14$7.63$7.74$7.52$7.71416,700—————
2009-12-11$7.55$7.61$7.47$7.59401,500—————
2009-12-10$7.59$7.61$7.45$7.52489,500—————
2009-12-09$7.49$7.51$7.32$7.47459,900—————
2009-12-08$7.36$7.66$7.34$7.50549,700—————
2009-12-07$7.55$7.60$7.45$7.49343,100—————
2009-12-04$7.50$7.61$7.40$7.50538,600—————
2009-12-03$7.27$7.45$7.25$7.34704,700—————
2009-12-02$7.19$7.25$7.06$7.21438,100—————
2009-12-01$7.11$7.16$7.00$7.14498,800—————
2009-11-30$7.20$7.20$6.87$6.98717,800—————
2009-11-27$7.10$7.28$7.02$7.11248,000—————
2009-11-25$7.31$7.42$7.28$7.29371,200—————
2009-11-24$7.54$7.54$7.24$7.27581,200—————
2009-11-23$7.50$7.58$7.44$7.51414,300—————
2009-11-20$7.43$7.58$7.25$7.36840,800—————
2009-11-19$7.49$7.60$7.27$7.51696,300—————
2009-11-18$7.45$7.55$7.25$7.551,077,400—————
2009-11-17$7.51$7.59$7.44$7.44919,500—————
2009-11-16$7.53$7.66$7.47$7.53795,300—————
2009-11-13$7.41$7.48$7.25$7.47812,000—————
2009-11-12$7.76$7.78$7.31$7.36709,800—————
2009-11-11$7.88$7.90$7.64$7.76399,000—————
2009-11-10$7.67$7.90$7.62$7.811,069,500—————
2009-11-09$7.52$7.78$7.43$7.74958,100—————
2009-11-06$7.31$7.48$7.24$7.47429,500—————
2009-11-05$7.20$7.41$7.12$7.39487,000—————
2009-11-04$7.16$7.35$7.10$7.12690,200—————
2009-11-03$6.84$7.14$6.75$7.13755,100—————
2009-11-02$6.85$6.96$6.75$6.891,055,200—————
2009-10-30$6.88$6.88$6.60$6.751,038,300—————
2009-10-29$6.85$7.05$6.82$6.98608,500—————
2009-10-28$7.10$7.19$6.75$6.75855,500—————
2009-10-27$7.61$7.61$7.15$7.151,137,100—————
2009-10-26$7.49$7.61$7.36$7.561,368,700—————
2009-10-23$7.52$7.56$7.25$7.47756,900—————
2009-10-22$7.39$7.60$7.25$7.50534,500—————
2009-10-21$7.55$7.73$7.38$7.42838,100—————
2009-10-20$7.65$7.65$7.43$7.53591,700—————
2009-10-19$7.70$7.70$7.50$7.65410,800—————
2009-10-16$7.58$7.75$7.51$7.61835,100—————
2009-10-15$7.56$7.68$7.50$7.65735,300—————
2009-10-14$7.48$7.63$7.41$7.611,090,900—————
2009-10-13$7.45$7.51$7.30$7.311,284,700—————
2009-10-12$7.36$7.59$7.30$7.451,843,400—————
2009-10-09$7.30$7.30$7.20$7.27763,500—————
2009-10-08$7.31$7.32$7.20$7.24809,800—————
2009-10-07$7.25$7.33$7.18$7.26539,100—————
2009-10-06$6.89$7.28$6.87$7.282,054,500—————
2009-10-05$6.89$7.09$6.80$6.831,352,200—————
2009-10-02$6.81$7.03$6.75$6.78867,200—————
2009-10-01$7.04$7.07$6.84$6.85673,400—————
2009-09-30$7.33$7.36$7.01$7.111,067,700—————
2009-09-29$7.24$7.42$7.20$7.34505,300—————
2009-09-28$7.12$7.50$7.07$7.281,051,000—————
2009-09-25$7.13$7.25$7.04$7.091,248,800—————
2009-09-24$7.46$7.47$7.10$7.16950,300—————
2009-09-23$7.45$7.52$7.36$7.371,152,400—————
2009-09-22$7.55$7.55$7.32$7.45931,200—————
2009-09-21$7.75$7.86$7.25$7.484,095,900—————
2009-09-18$8.10$8.49$7.96$8.117,542,200—————
2009-09-17$7.87$8.05$7.82$7.991,640,600—————
2009-09-16$7.92$8.18$7.88$8.001,573,700—————
2009-09-15$7.58$7.94$7.30$7.872,023,300—————
2009-09-14$7.38$7.62$7.26$7.581,799,800—————
2009-09-11$7.46$7.49$7.30$7.421,656,700—————
2009-09-10$7.25$7.48$7.17$7.462,198,000—————
2009-09-09$7.28$7.48$7.08$7.151,332,700—————
2009-09-08$7.22$7.29$7.06$7.161,152,500—————
2009-09-04$7.12$7.26$7.02$7.13942,500—————
2009-09-03$7.16$7.26$6.83$7.251,326,600—————
2009-09-02$6.97$7.14$6.85$7.051,552,900—————
2009-09-01$7.03$7.34$6.81$6.901,742,900—————
2009-08-31$7.20$7.20$7.02$7.11624,900—————
2009-08-28$7.37$7.48$7.17$7.201,274,500—————
2009-08-27$7.30$7.57$7.19$7.31657,700—————
2009-08-26$7.35$7.74$7.26$7.321,428,400—————
2009-08-25$7.15$7.57$7.10$7.291,050,000—————
2009-08-24$7.04$7.20$6.77$7.14857,100—————
2009-08-21$7.18$7.33$6.90$7.011,806,900—————
2009-08-20$7.34$7.40$6.80$7.061,102,700—————
2009-08-19$6.95$7.37$6.84$7.28833,200—————
2009-08-18$7.00$7.20$6.77$7.06791,200—————
2009-08-17$6.81$7.12$6.69$6.961,137,400—————
2009-08-14$7.60$7.60$7.14$7.201,067,300—————
2009-08-13$7.40$7.61$7.14$7.601,204,600—————
2009-08-12$7.17$7.68$7.17$7.47914,700—————
2009-08-11$7.25$7.34$7.08$7.17676,100—————
2009-08-10$7.34$7.53$7.19$7.33760,700—————
2009-08-07$7.39$7.69$7.24$7.451,246,500—————
2009-08-06$7.35$7.45$7.09$7.28733,200—————
2009-08-05$7.31$7.54$7.06$7.20848,600—————
2009-08-04$7.39$7.48$7.14$7.40958,900—————
2009-08-03$7.09$7.32$7.06$7.29936,200—————
2009-07-31$6.77$7.06$6.70$6.98910,800—————
2009-07-30$7.11$7.45$6.78$6.841,884,900—————
2009-07-29$7.01$7.21$6.78$7.031,102,100—————
2009-07-28$7.11$7.18$6.65$7.051,084,800—————
2009-07-27$7.30$7.34$6.98$7.21843,900—————
2009-07-24$7.29$7.37$7.07$7.32797,100—————
2009-07-23$6.88$7.47$6.85$7.271,715,400—————
2009-07-22$6.64$6.93$6.64$6.911,537,000—————
2009-07-21$6.74$6.74$6.44$6.691,504,500—————
2009-07-20$6.50$6.73$6.40$6.661,063,000—————
2009-07-17$6.76$6.76$6.44$6.48777,800—————
2009-07-16$6.64$6.85$6.45$6.76579,500—————
2009-07-15$6.57$7.00$6.57$6.791,348,600—————
2009-07-14$6.31$6.51$6.19$6.491,126,400—————
2009-07-13$5.74$6.43$5.61$6.311,599,400—————
2009-07-10$5.70$5.90$5.54$5.69983,100—————
2009-07-09$5.69$6.00$5.58$5.70827,300—————
2009-07-08$5.60$5.78$5.48$5.751,701,000—————
2009-07-07$5.85$5.90$5.63$5.661,108,800—————
2009-07-06$5.91$5.98$5.53$5.821,435,600—————
2009-07-02$6.40$6.46$5.94$5.941,363,000—————
2009-07-01$6.41$6.71$6.36$6.541,937,500—————
2009-06-30$6.33$6.48$5.98$6.361,164,300—————
2009-06-29$6.33$6.49$6.14$6.34910,500—————
2009-06-26$6.00$6.38$5.90$6.323,754,300—————
2009-06-25$5.60$6.04$5.45$6.003,587,500—————
2009-06-24$5.45$6.03$5.20$5.272,530,000—————
2009-06-23$5.60$5.79$5.37$5.412,096,600—————
2009-06-22$5.25$5.92$5.21$5.614,872,700—————
2009-06-19$5.98$6.09$5.11$5.1110,674,800—————
2009-06-18$6.04$6.10$5.90$5.911,139,000—————
2009-06-17$6.04$6.14$5.89$6.081,412,000—————
2009-06-16$6.36$6.39$6.00$6.021,091,000—————
2009-06-15$6.33$6.41$6.00$6.291,014,700—————
2009-06-12$6.57$6.64$6.30$6.311,426,900—————
2009-06-11$6.84$6.90$6.59$6.62817,100—————
2009-06-10$7.30$7.30$6.54$6.79730,300—————
2009-06-09$7.27$7.38$7.24$7.27653,500—————
2009-06-08$7.37$7.40$7.15$7.21556,000—————
2009-06-05$7.44$7.44$7.19$7.35401,300—————
2009-06-04$7.50$7.60$7.29$7.38398,200—————
2009-06-03$7.44$7.70$7.36$7.47499,100—————
2009-06-02$7.47$7.60$7.35$7.501,536,400—————
2009-06-01$7.30$7.57$7.15$7.49943,500—————
2009-05-29$6.94$7.12$6.86$7.11511,000—————
2009-05-28$7.15$7.24$6.73$7.00384,400—————
2009-05-27$7.35$7.46$7.08$7.09388,700—————
2009-05-26$6.89$7.55$6.79$7.39603,500—————
2009-05-22$7.01$7.09$6.82$6.95687,200—————
2009-05-21$6.69$7.02$6.53$6.99957,900—————
2009-05-20$6.93$7.00$6.73$6.82640,800—————
2009-05-19$6.78$6.98$6.60$6.88551,200—————
2009-05-18$6.35$6.93$6.31$6.84546,400—————
2009-05-15$6.35$6.52$6.21$6.27471,600—————
2009-05-14$6.28$6.58$6.16$6.35622,400—————
2009-05-13$6.73$6.81$6.22$6.24694,900—————
2009-05-12$7.17$7.20$6.69$6.91545,400—————
2009-05-11$7.06$7.22$6.84$7.13705,500—————
2009-05-08$7.32$7.45$7.18$7.32679,900—————
2009-05-07$7.61$7.71$7.13$7.18625,800—————
2009-05-06$8.02$8.05$7.34$7.50799,800—————
2009-05-05$7.97$8.09$7.90$8.07813,600—————
2009-05-04$7.45$8.06$7.44$8.061,382,700—————
2009-05-01$7.40$7.58$7.26$7.31995,900—————
2009-04-30$7.20$8.07$7.05$7.401,467,600—————
2009-04-29$6.56$7.08$6.56$7.051,227,500—————
2009-04-28$6.37$6.76$6.37$6.52391,200—————
2009-04-27$6.54$6.68$6.38$6.44382,800—————
2009-04-24$6.56$6.83$6.55$6.71421,800—————
2009-04-23$6.62$6.74$6.35$6.49439,300—————
2009-04-22$6.58$6.84$6.46$6.63530,800—————
2009-04-21$6.55$6.73$6.51$6.71510,800—————
2009-04-20$6.76$6.98$6.55$6.58816,200—————
2009-04-17$6.97$7.04$6.80$6.94721,800—————
2009-04-16$7.02$7.02$6.69$6.95409,200—————
2009-04-15$6.65$6.99$6.65$6.96714,400—————
2009-04-14$6.35$6.87$6.35$6.75648,800—————
2009-04-13$6.42$6.56$6.14$6.51344,800—————
2009-04-09$6.35$6.76$6.26$6.66439,200—————
2009-04-08$5.72$6.29$5.72$6.28548,200—————
2009-04-07$5.94$5.98$5.69$5.78446,600—————
2009-04-06$6.01$6.09$5.88$6.07335,300—————
2009-04-03$6.40$6.45$5.98$6.12445,000—————
2009-04-02$5.99$6.50$5.89$6.43865,600—————
2009-04-01$5.56$6.12$5.41$5.93895,400—————
2009-03-31$5.49$5.86$5.48$5.68647,700—————
2009-03-30$5.60$5.60$5.22$5.41520,600—————
2009-03-27$5.89$6.01$5.70$5.79409,600—————
2009-03-26$6.00$6.22$5.91$6.02862,000—————
2009-03-25$5.43$6.00$5.37$6.00885,400—————
2009-03-24$5.52$5.77$5.37$5.39341,100—————
2009-03-23$5.16$5.62$5.12$5.61622,800—————
2009-03-20$5.42$5.43$5.00$5.01839,800—————
2009-03-19$5.34$5.55$5.16$5.39493,200—————
2009-03-18$5.21$5.26$4.98$5.26796,800—————
2009-03-17$4.61$5.27$4.51$5.271,333,100—————
2009-03-16$4.82$4.84$4.51$4.54399,700—————
2009-03-13$4.85$4.85$4.59$4.77295,700—————
2009-03-12$4.25$4.77$4.23$4.71603,700—————
2009-03-11$4.47$4.72$4.31$4.37537,500—————
2009-03-10$4.37$4.56$4.28$4.50674,100—————
2009-03-09$4.04$4.34$4.04$4.25957,800—————
2009-03-06$4.10$4.23$4.00$4.18962,000—————
2009-03-05$3.91$4.15$3.85$4.11855,800—————
2009-03-04$4.04$4.15$3.90$4.031,161,500—————
2009-03-03$3.87$3.95$3.73$3.891,422,200—————
2009-03-02$3.81$3.99$3.71$3.75814,100—————
2009-02-27$3.98$4.24$3.87$3.87830,300—————
2009-02-26$4.10$4.18$4.02$4.05519,200—————
2009-02-25$4.07$4.23$3.85$4.06710,300—————
2009-02-24$3.95$4.15$3.89$4.09587,900—————
2009-02-23$4.06$4.21$3.88$3.88675,700—————
2009-02-20$4.15$4.34$3.81$3.941,496,900—————
2009-02-19$4.11$4.36$4.11$4.24635,700—————
2009-02-18$4.18$4.20$3.95$4.01566,000—————
2009-02-17$4.09$4.26$3.96$4.14644,200—————
2009-02-13$4.51$4.54$4.30$4.33452,500—————
2009-02-12$4.18$4.51$4.18$4.49558,400—————
2009-02-11$4.37$4.47$4.26$4.36579,400—————
2009-02-10$4.65$4.73$4.31$4.321,007,600—————
2009-02-09$4.95$5.00$4.60$4.711,468,600—————
2009-02-06$4.57$5.12$4.50$4.961,296,600—————
2009-02-05$4.75$4.75$4.07$4.591,815,100—————
2009-02-04$4.88$4.95$4.77$4.81502,100—————
2009-02-03$4.81$5.00$4.72$4.89504,500—————
2009-02-02$4.66$4.85$4.58$4.77473,400—————
2009-01-30$5.00$5.01$4.64$4.73605,400—————
2009-01-29$4.93$5.00$4.81$4.92607,000—————
2009-01-28$5.08$5.08$4.90$5.01731,400—————
2009-01-27$4.89$5.23$4.78$4.97450,300—————
2009-01-26$4.80$5.08$4.71$4.88385,700—————
2009-01-23$4.68$4.89$4.56$4.77589,700—————
2009-01-22$4.66$5.05$4.66$4.841,164,500—————
2009-01-21$4.75$4.87$4.59$4.792,292,600—————
2009-01-20$5.09$5.12$4.62$4.652,349,000—————
2009-01-16$5.23$5.27$5.03$5.181,166,500—————
2009-01-15$4.81$5.28$4.76$5.192,180,400—————
2009-01-14$5.07$5.07$4.75$4.801,123,100—————
2009-01-13$5.03$5.21$4.94$5.081,645,900—————
2009-01-12$5.26$5.36$4.94$5.031,058,300—————
2009-01-09$5.66$5.66$5.16$5.292,191,300—————
2009-01-08$5.65$5.74$5.55$5.68712,500—————
2009-01-07$5.68$5.75$5.42$5.70918,500—————
2009-01-06$5.68$5.76$5.49$5.74686,400—————
2009-01-05$5.55$5.73$5.36$5.72591,800—————
2009-01-02$5.67$5.79$5.46$5.61675,100—————
2008-12-31$5.48$5.82$5.37$5.69988,900—————
2008-12-30$5.21$5.55$5.17$5.451,015,400—————
2008-12-29$5.40$5.43$4.94$5.151,365,700—————
2008-12-26$5.34$5.39$5.23$5.38331,300—————
2008-12-24$5.30$5.35$5.20$5.31227,300—————
2008-12-23$5.53$5.68$5.24$5.26879,700—————
2008-12-22$5.60$5.60$5.30$5.482,023,300—————
2008-12-19$5.17$5.60$4.98$5.606,378,200—————
2008-12-18$5.09$5.42$5.06$5.091,526,200—————
2008-12-17$5.05$5.54$4.92$5.203,778,600—————
2008-12-16$4.93$5.10$4.74$5.10947,700—————
2008-12-15$4.94$5.02$4.71$4.72894,700—————
2008-12-12$4.62$5.17$4.55$5.00794,100—————
2008-12-11$4.90$5.03$4.73$4.761,113,600—————
2008-12-10$4.75$5.25$4.73$5.01831,900—————
2008-12-09$5.07$5.27$4.68$4.73809,500—————
2008-12-08$5.05$5.63$5.00$5.301,540,900—————
2008-12-05$4.23$4.94$4.11$4.891,130,400—————
2008-12-04$3.72$4.64$3.72$4.331,649,900—————
2008-12-03$3.57$3.81$3.39$3.751,350,700—————
2008-12-02$3.59$3.82$3.43$3.691,083,500—————
2008-12-01$4.21$4.30$3.47$3.511,350,200—————
2008-11-28$4.85$4.85$4.33$4.35625,300—————
2008-11-26$3.81$4.96$3.61$4.891,469,200—————
2008-11-25$3.75$3.81$3.50$3.811,371,400—————
2008-11-24$3.22$3.60$3.04$3.571,337,300—————
2008-11-21$2.75$3.27$2.75$3.171,700,300—————
2008-11-20$2.99$3.41$2.66$2.702,462,600—————
2008-11-19$3.36$3.49$3.01$3.011,141,700—————
2008-11-18$3.67$3.76$3.26$3.46942,400—————
2008-11-17$3.85$3.96$3.64$3.65648,100—————
2008-11-14$4.95$4.95$3.89$3.90875,600—————
2008-11-13$3.84$4.37$3.45$4.361,524,500—————
2008-11-12$4.00$4.06$3.81$3.82647,200—————
2008-11-11$4.52$4.52$3.98$4.081,149,800—————
2008-11-10$4.99$5.00$4.51$4.58392,900—————
2008-11-07$4.76$4.98$4.71$4.85763,400—————
2008-11-06$4.87$4.96$4.64$4.701,358,900—————
2008-11-05$5.03$5.08$4.71$4.931,279,700—————
2008-11-04$4.86$5.16$4.86$5.11844,300—————
2008-11-03$5.05$5.16$4.90$4.981,171,800—————
2008-10-31$5.10$5.19$4.90$5.081,565,300—————
2008-10-30$5.28$5.85$4.79$5.111,181,700—————
2008-10-29$4.87$5.45$4.85$5.101,856,800—————
2008-10-28$4.60$4.79$4.19$4.791,031,800—————
2008-10-27$4.37$4.92$4.21$4.481,812,600—————
2008-10-24$4.21$4.77$4.15$4.341,749,600—————
2008-10-23$5.28$5.49$4.18$4.692,507,500—————
2008-10-22$5.95$5.99$4.94$5.241,785,400—————
2008-10-21$6.08$6.35$5.96$6.161,131,500—————
2008-10-20$6.23$6.47$6.03$6.21675,700—————
2008-10-17$5.57$6.39$5.35$6.171,920,400—————
2008-10-16$6.11$6.23$5.55$5.801,768,000—————
2008-10-15$6.73$6.75$5.95$6.011,555,100—————
2008-10-14$7.53$8.00$6.55$6.871,362,400—————
2008-10-13$7.31$7.49$7.05$7.371,313,300—————
2008-10-10$6.25$8.02$5.98$6.842,323,900—————
2008-10-09$6.67$7.25$6.45$6.572,691,100—————
2008-10-08$6.00$7.27$5.80$6.412,919,200—————
2008-10-07$7.30$7.55$6.11$6.262,786,200—————
2008-10-06$7.16$7.34$6.67$7.181,645,100—————
2008-10-03$7.81$8.56$7.22$7.241,211,300—————
2008-10-02$8.12$8.35$7.54$7.661,076,000—————
2008-10-01$8.48$8.70$8.10$8.20545,900—————
2008-09-30$8.28$8.69$8.10$8.60917,300—————
2008-09-29$8.84$8.93$7.98$8.081,748,100—————
2008-09-26$8.79$9.11$8.66$8.991,000,000—————
2008-09-25$9.10$9.43$8.90$9.001,504,500—————
2008-09-24$9.58$9.70$8.99$9.061,402,100—————
2008-09-23$9.57$9.63$9.22$9.351,522,400—————
2008-09-22$9.08$9.83$9.08$9.423,901,400—————
2008-09-19$8.16$10.50$8.16$9.985,074,500—————
2008-09-18$8.08$9.49$7.90$9.023,898,800—————
2008-09-17$8.62$8.95$7.79$7.842,777,600—————
2008-09-16$8.10$9.10$8.02$8.751,818,000—————
2008-09-15$8.15$8.97$8.05$8.35879,200—————
2008-09-12$8.41$8.71$8.24$8.64996,900—————
2008-09-11$8.59$8.59$8.17$8.491,268,100—————
2008-09-10$8.71$9.07$8.34$8.701,067,800—————
2008-09-09$9.18$9.28$8.56$8.771,050,600—————
2008-09-08$8.91$9.30$8.82$9.201,301,900—————
2008-09-05$8.35$8.77$8.12$8.681,255,000—————
2008-09-04$9.15$9.27$8.46$8.491,496,900—————
2008-09-03$9.05$9.26$8.90$9.231,449,700—————
2008-09-02$8.82$9.21$8.62$9.052,396,800—————
2008-08-29$8.64$8.68$8.35$8.54627,900—————
2008-08-28$8.28$8.66$8.08$8.65770,400—————
2008-08-27$8.05$8.43$7.96$8.28703,900—————
2008-08-26$7.85$8.12$7.85$8.031,172,100—————
2008-08-25$8.43$8.43$7.95$7.971,230,900—————
2008-08-22$8.47$8.64$8.26$8.49713,400—————
2008-08-21$8.59$8.72$8.10$8.261,337,800—————
2008-08-20$8.50$8.81$8.32$8.701,007,000—————
2008-08-19$8.69$8.69$8.25$8.441,521,000—————
2008-08-18$8.75$8.96$8.45$8.711,176,400—————
2008-08-15$8.68$8.88$8.64$8.781,011,500—————
2008-08-14$8.40$8.84$8.40$8.611,786,400—————
2008-08-13$8.21$8.67$7.94$8.561,676,400—————
2008-08-12$8.15$8.54$8.01$8.241,611,900—————
2008-08-11$8.45$8.86$8.01$8.262,901,800—————
2008-08-08$8.25$8.38$8.07$8.382,414,800—————
2008-08-07$7.85$8.25$7.54$8.172,415,600—————
2008-08-06$7.69$7.82$7.11$7.621,147,400—————
2008-08-05$7.00$7.84$7.00$7.791,562,400—————
2008-08-04$7.40$7.44$6.99$7.021,442,000—————
2008-08-01$7.30$7.45$7.17$7.38979,800—————
2008-07-31$7.39$7.68$7.29$7.401,985,900—————
2008-07-30$7.63$7.71$7.37$7.481,837,700—————
2008-07-29$7.22$7.69$7.20$7.611,556,500—————
2008-07-28$7.25$7.41$7.05$7.20775,800—————
2008-07-25$7.17$7.44$7.01$7.29935,600—————
2008-07-24$7.45$7.48$7.06$7.07927,800—————
2008-07-23$7.48$7.73$6.97$7.421,939,000—————
2008-07-22$7.15$7.54$7.02$7.541,143,500—————
2008-07-21$7.42$7.51$7.02$7.14678,200—————
2008-07-18$7.44$7.56$7.07$7.42957,100—————
2008-07-17$7.41$7.57$6.97$7.411,679,000—————
2008-07-16$7.13$7.48$7.05$7.391,057,100—————
2008-07-15$6.94$7.46$6.90$7.121,804,000—————
2008-07-14$6.86$7.08$6.81$7.011,645,400—————
2008-07-11$6.87$6.97$6.65$6.851,536,100—————
2008-07-10$6.61$7.04$6.52$6.951,744,600—————
2008-07-09$6.82$6.90$6.50$6.621,435,900—————
2008-07-08$6.60$6.97$6.40$6.831,639,700—————
2008-07-07$6.74$7.17$6.46$6.681,912,300—————
2008-07-03$6.37$6.71$6.25$6.69704,700—————
2008-07-02$6.50$6.71$6.32$6.34966,600—————
2008-07-01$6.41$6.80$6.31$6.511,699,800—————
2008-06-30$6.25$6.57$6.21$6.461,884,600—————
2008-06-27$6.17$6.37$5.86$6.231,867,600—————
2008-06-26$6.04$6.17$5.92$6.141,226,700—————
2008-06-25$6.06$6.34$5.87$6.131,451,000—————
2008-06-24$6.08$6.36$5.92$6.061,029,000—————
2008-06-23$6.15$6.24$5.90$6.171,557,100—————
2008-06-20$6.71$6.71$6.10$6.132,730,700—————
2008-06-19$6.74$6.95$6.63$6.76933,100—————
2008-06-18$6.95$6.95$6.60$6.741,302,100—————
2008-06-17$6.99$7.03$6.85$6.95539,200—————
2008-06-16$6.81$7.11$6.75$6.98584,300—————
2008-06-13$6.84$7.02$6.68$6.86707,300—————
2008-06-12$6.65$7.15$6.58$6.841,300,200—————
2008-06-11$6.86$6.86$6.57$6.58800,500—————
2008-06-10$6.98$6.99$6.75$6.86908,200—————
2008-06-09$7.02$7.17$6.83$7.00746,900—————
2008-06-06$7.40$7.40$7.09$7.09911,500—————
2008-06-05$7.25$7.60$7.25$7.45801,300—————
2008-06-04$7.40$7.52$7.18$7.24912,200—————
2008-06-03$7.36$7.51$7.23$7.44824,800—————
2008-06-02$7.55$7.55$7.08$7.32838,300—————
2008-05-30$7.55$7.70$7.33$7.541,057,800—————
2008-05-29$7.42$7.70$7.34$7.53727,900—————
2008-05-28$7.42$7.63$7.20$7.43697,300—————
2008-05-27$7.49$7.74$7.22$7.38538,000—————
2008-05-23$7.41$7.51$7.17$7.45939,300—————
2008-05-22$6.96$7.50$6.89$7.501,081,700—————
2008-05-21$7.37$7.53$6.95$6.95841,700—————
2008-05-20$7.32$7.43$7.13$7.351,094,700—————
2008-05-19$7.55$7.55$7.26$7.381,013,300—————
2008-05-16$7.72$7.75$7.35$7.571,377,600—————
2008-05-15$7.45$7.80$7.45$7.721,618,300—————
2008-05-14$7.36$7.57$7.35$7.39729,300—————
2008-05-13$6.98$7.35$6.82$7.341,534,800—————
2008-05-12$6.71$6.96$6.69$6.81897,500—————
2008-05-09$6.71$6.91$6.50$6.761,073,400—————
2008-05-08$6.34$6.70$6.34$6.642,448,700—————
2008-05-07$5.99$6.25$5.75$5.761,379,700—————
2008-05-06$6.09$6.13$5.94$5.97735,600—————
2008-05-05$6.00$6.12$5.94$6.10881,000—————
2008-05-02$6.30$6.40$6.05$6.061,188,500—————
2008-05-01$6.06$6.55$6.04$6.271,459,500—————
2008-04-30$6.15$6.43$6.02$6.061,108,300—————
2008-04-29$6.28$6.33$5.96$6.121,292,100—————
2008-04-28$6.41$6.50$6.23$6.34919,900—————
2008-04-25$6.05$6.58$6.02$6.471,157,100—————
2008-04-24$6.04$6.18$5.86$6.031,466,300—————
2008-04-23$5.91$6.05$5.73$6.031,421,500—————
2008-04-22$5.94$5.94$5.64$5.901,436,500—————
2008-04-21$6.23$6.23$5.93$6.00518,400—————
2008-04-18$6.38$6.57$6.17$6.19719,400—————
2008-04-17$6.11$6.32$6.05$6.31606,400—————
2008-04-16$6.23$6.33$6.04$6.14928,500—————
2008-04-15$6.21$6.25$6.02$6.15757,400—————
2008-04-14$6.28$6.39$6.12$6.18628,100—————
2008-04-11$6.76$6.76$6.22$6.28972,900—————
2008-04-10$6.72$7.10$6.62$6.751,202,300—————
2008-04-09$7.10$7.13$6.51$6.751,263,400—————
2008-04-08$7.21$7.23$7.01$7.16770,400—————
2008-04-07$7.19$7.41$7.01$7.281,004,600—————
2008-04-04$7.23$7.36$7.02$7.13829,500—————
2008-04-03$7.19$7.31$6.93$7.25486,000—————
2008-04-02$7.34$7.65$7.18$7.28465,900—————
2008-04-01$7.00$7.48$6.95$7.42641,500—————
2008-03-31$7.02$7.07$6.87$6.90678,200—————
2008-03-28$7.07$7.09$6.90$7.021,006,900—————
2008-03-27$7.31$7.33$6.95$7.07590,000—————
2008-03-26$7.35$7.38$7.02$7.24781,800—————
2008-03-25$7.76$7.83$7.39$7.40598,600—————
2008-03-24$7.71$8.17$7.57$7.76893,400—————
2008-03-20$8.00$8.06$7.43$7.692,465,200—————
2008-03-19$7.54$7.74$7.34$7.37579,500—————
2008-03-18$7.13$7.50$6.98$7.47709,100—————
2008-03-17$6.75$7.15$6.70$6.88666,400—————
2008-03-14$7.26$7.37$6.78$6.94507,400—————
2008-03-13$6.93$7.34$6.70$7.26615,000—————
2008-03-12$6.95$7.12$6.73$7.01712,000—————
2008-03-11$6.74$6.96$6.25$6.942,041,700—————
2008-03-10$6.90$7.02$6.60$6.64637,300—————
2008-03-07$7.05$7.34$6.86$6.89848,300—————
2008-03-06$7.51$7.60$7.17$7.201,006,300—————
2008-03-05$7.79$7.93$7.58$7.581,512,900—————
2008-03-04$7.43$7.96$7.43$7.741,055,500—————
2008-03-03$7.65$7.65$7.35$7.53823,100—————
2008-02-29$7.66$7.69$7.29$7.651,040,900—————
2008-02-28$7.90$7.90$7.69$7.69632,400—————
2008-02-27$7.73$7.95$7.58$7.78897,500—————
2008-02-26$7.35$7.90$7.33$7.791,249,900—————
2008-02-25$7.48$7.52$7.14$7.42900,100—————
2008-02-22$7.32$7.50$7.15$7.461,267,800—————
2008-02-21$7.40$7.72$7.20$7.291,283,100—————
2008-02-20$7.22$7.42$7.12$7.34822,200—————
2008-02-19$7.50$7.62$7.13$7.261,092,300—————
2008-02-15$7.57$7.60$7.29$7.41980,000—————
2008-02-14$7.96$7.98$7.60$7.63739,900—————
2008-02-13$8.08$8.14$7.76$7.98847,500—————
2008-02-12$7.94$8.24$7.77$7.96976,600—————
2008-02-11$7.79$7.90$7.55$7.75504,300—————
2008-02-08$7.67$8.07$7.46$7.76725,900—————
2008-02-07$7.38$7.96$7.25$7.761,627,900—————
2008-02-06$7.59$7.74$7.32$7.44762,800—————
2008-02-05$7.90$7.90$7.38$7.501,991,100—————
2008-02-04$8.17$8.29$8.03$8.05683,100—————
2008-02-01$8.17$8.23$7.94$8.21836,300—————
2008-01-31$8.00$8.42$7.96$8.111,348,200—————
2008-01-30$8.35$8.47$7.94$8.022,348,400—————
2008-01-29$8.46$8.59$8.31$8.49812,800—————
2008-01-28$8.21$8.49$8.00$8.43659,700—————
2008-01-25$8.76$8.79$8.04$8.211,248,300—————
2008-01-24$8.83$9.15$8.49$8.63790,200—————
2008-01-23$8.42$8.82$8.35$8.772,715,500—————
2008-01-22$8.21$8.99$8.20$8.50733,200—————
2008-01-18$8.92$9.14$8.51$8.661,616,300—————
2008-01-17$8.53$8.95$8.36$8.87799,300—————
2008-01-16$8.27$8.82$8.25$8.52565,900—————
2008-01-15$8.23$8.38$8.12$8.34323,900—————
2008-01-14$8.46$8.49$8.31$8.36330,000—————
2008-01-11$8.62$8.75$8.36$8.40572,100—————
2008-01-10$8.63$8.86$8.51$8.75752,300—————
2008-01-09$8.37$8.76$8.34$8.75781,700—————
2008-01-08$8.90$9.15$8.40$8.41675,300—————
2008-01-07$8.89$9.02$8.77$8.82588,000—————
2008-01-04$8.79$8.90$8.32$8.79825,700—————
2008-01-03$8.99$9.03$8.77$8.89627,900—————
2008-01-02$9.05$9.15$8.60$8.99952,000—————
2007-12-31$9.40$9.42$8.93$9.05805,300—————
2007-12-28$9.22$9.74$9.17$9.51726,800—————
2007-12-27$9.57$9.67$9.09$9.09598,100—————
2007-12-26$9.59$9.88$9.40$9.72972,900—————
2007-12-24$9.99$10.07$9.33$9.59728,600—————
2007-12-21$10.76$10.83$9.85$9.913,845,300—————
2007-12-20$10.66$10.74$10.13$10.51550,100—————
2007-12-19$10.67$10.84$10.38$10.66575,800—————
2007-12-18$10.32$10.73$10.30$10.71568,700—————
2007-12-17$9.90$10.57$9.87$10.21478,300—————
2007-12-14$10.24$10.34$9.98$9.98451,500—————
2007-12-13$10.29$10.55$10.22$10.43479,600—————
2007-12-12$10.42$10.49$10.15$10.44600,400—————
2007-12-11$10.35$10.80$9.98$9.98834,900—————
2007-12-10$10.83$10.83$10.17$10.24344,500—————
2007-12-07$9.82$10.82$9.82$10.70925,000—————
2007-12-06$9.69$9.90$9.69$9.81508,300—————
2007-12-05$9.83$9.90$9.63$9.73514,400—————
2007-12-04$9.43$9.79$9.33$9.68753,900—————
2007-12-03$9.25$9.52$8.99$9.50611,000—————
2007-11-30$8.80$9.51$8.80$9.111,431,800—————
2007-11-29$8.10$8.88$7.27$8.712,539,200—————
2007-11-28$8.15$8.18$7.86$8.05746,800—————
2007-11-27$7.85$8.17$7.81$8.03274,000—————
2007-11-26$8.40$8.40$7.80$7.84396,100—————
2007-11-23$8.39$8.41$8.28$8.37124,600—————
2007-11-21$8.21$8.41$8.10$8.29973,200—————
2007-11-20$8.29$8.43$8.05$8.301,133,000—————
2007-11-19$8.98$8.98$8.20$8.343,184,800—————
2007-11-16$9.19$9.25$8.87$9.10336,300—————
2007-11-15$9.00$9.21$8.91$9.17579,800—————
2007-11-14$9.02$9.10$8.78$9.06522,000—————
2007-11-13$8.63$8.97$8.63$8.93256,700—————
2007-11-12$8.50$8.81$8.50$8.57194,200—————
2007-11-09$8.50$8.63$8.48$8.54227,200—————
2007-11-08$8.57$8.72$8.44$8.63244,700—————
2007-11-07$8.77$8.77$8.38$8.51421,200—————
2007-11-06$8.65$8.94$8.47$8.90350,700—————
2007-11-05$8.43$8.77$8.41$8.65272,100—————
2007-11-02$8.99$8.99$8.50$8.59380,200—————
2007-11-01$9.02$9.19$8.73$8.90502,300—————
2007-10-31$9.13$9.35$8.96$9.25428,200—————
2007-10-30$9.23$9.28$9.00$9.08383,600—————
2007-10-29$9.38$9.50$9.08$9.25362,500—————
2007-10-26$8.88$9.38$8.84$9.38240,400—————
2007-10-25$8.79$8.99$8.71$8.83281,600—————
2007-10-24$8.69$8.82$8.42$8.80195,100—————
2007-10-23$8.63$8.79$8.46$8.77329,700—————
2007-10-22$8.44$8.68$8.40$8.57541,400—————
2007-10-19$8.70$8.71$8.50$8.52415,500—————
2007-10-18$8.70$8.85$8.63$8.71326,300—————
2007-10-17$9.09$9.14$8.65$8.74414,700—————
2007-10-16$8.94$9.10$8.89$8.98141,400—————
2007-10-15$9.42$9.44$8.86$8.95190,300—————
2007-10-12$9.11$9.52$9.09$9.44256,700—————
2007-10-11$9.56$9.66$9.15$9.21229,500—————
2007-10-10$9.66$9.69$9.46$9.53243,900—————
2007-10-09$9.75$9.75$9.59$9.69363,900—————
2007-10-08$9.56$9.76$9.40$9.75363,700—————
2007-10-05$9.16$9.75$9.10$9.63786,300—————
2007-10-04$8.96$9.10$8.92$9.08171,500—————
2007-10-03$8.91$9.07$8.82$9.02302,900—————
2007-10-02$8.87$9.03$8.84$9.00470,600—————
2007-10-01$8.44$8.94$8.44$8.88337,600—————
2007-09-28$8.59$8.67$8.40$8.45944,800—————
2007-09-27$8.73$8.74$8.48$8.61276,800—————
2007-09-26$8.66$8.86$8.62$8.68217,500—————
2007-09-25$8.52$8.70$8.50$8.65177,300—————
2007-09-24$8.73$8.88$8.52$8.58202,200—————
2007-09-21$8.66$8.80$8.55$8.75629,400—————
2007-09-20$8.98$8.99$8.55$8.58262,800—————
2007-09-19$8.79$8.99$8.68$8.98398,200—————
2007-09-18$8.16$8.82$8.16$8.79426,700—————
2007-09-17$8.31$8.37$8.02$8.13391,400—————
2007-09-14$8.28$8.38$8.15$8.33218,000—————
2007-09-13$8.35$8.40$8.20$8.31277,100—————
2007-09-12$8.21$8.40$8.18$8.33272,500—————
2007-09-11$8.11$8.28$8.09$8.23914,800—————
2007-09-10$8.32$8.35$8.00$8.06406,900—————
2007-09-07$8.35$8.39$8.21$8.30291,300—————
2007-09-06$8.56$8.60$8.37$8.51187,400—————
2007-09-05$8.55$8.65$8.41$8.57418,600—————
2007-09-04$8.60$8.63$8.53$8.57716,000—————
2007-08-31$8.60$8.64$8.41$8.52348,600—————
2007-08-30$8.28$8.64$8.24$8.49306,400—————
2007-08-29$8.26$8.42$8.20$8.33475,200—————
2007-08-28$8.50$8.54$8.12$8.19468,100—————
2007-08-27$8.46$8.54$8.44$8.46719,100—————
2007-08-24$8.33$8.54$8.32$8.49433,300—————
2007-08-23$8.50$8.52$8.31$8.36384,000—————
2007-08-22$8.37$8.54$8.27$8.48427,800—————
2007-08-21$8.50$8.65$8.22$8.27370,200—————
2007-08-20$8.93$9.02$8.48$8.53426,300—————
2007-08-17$9.10$9.12$8.85$8.92560,600—————
2007-08-16$8.46$9.02$8.05$8.991,305,200—————
2007-08-15$7.78$8.52$7.76$8.461,448,300—————
2007-08-14$7.99$8.00$7.70$7.76936,500—————
2007-08-13$8.40$8.54$7.86$7.941,335,700—————
2007-08-10$7.79$8.22$7.12$8.002,117,700—————
2007-08-09$8.15$8.22$7.65$7.852,243,100—————
2007-08-08$8.05$8.45$8.00$8.441,035,400—————
2007-08-07$8.13$8.21$7.80$7.95611,100—————
2007-08-06$7.59$8.20$7.43$8.18821,700—————
2007-08-03$8.00$8.00$7.50$7.52948,100—————
2007-08-02$7.98$8.06$7.88$8.00394,400—————
2007-08-01$8.07$8.13$7.87$7.95804,000—————
2007-07-31$8.13$8.31$7.97$8.03750,100—————
2007-07-30$8.21$8.23$7.95$8.12472,200—————
2007-07-27$8.52$8.52$8.06$8.22948,400—————
2007-07-26$8.85$8.85$8.20$8.55903,800—————
2007-07-25$8.98$8.99$8.65$8.81837,200—————
2007-07-24$8.81$8.85$8.74$8.80543,400—————
2007-07-23$8.90$8.97$8.83$8.83242,300—————
2007-07-20$9.21$9.23$8.90$8.95577,100—————
2007-07-19$9.21$9.27$9.04$9.23379,800—————
2007-07-18$9.03$9.16$8.90$9.13530,200—————
2007-07-17$9.17$9.23$9.00$9.07440,100—————
2007-07-16$9.28$9.28$9.11$9.16379,900—————
2007-07-13$9.07$9.35$9.06$9.34441,700—————
2007-07-12$8.94$9.12$8.90$9.12443,800—————
2007-07-11$8.66$8.90$8.60$8.86387,900—————
2007-07-10$8.93$8.98$8.61$8.66623,900—————
2007-07-09$9.24$9.25$8.97$8.97549,400—————
2007-07-06$9.16$9.29$9.07$9.22272,000—————
2007-07-05$9.01$9.28$8.99$9.19247,000—————
2007-07-03$9.08$9.12$8.96$9.03134,600—————
2007-07-02$9.07$9.15$9.01$9.05755,700—————
2007-06-29$9.11$9.27$8.93$9.00690,900—————
2007-06-28$9.22$9.32$8.97$9.10583,600—————
2007-06-27$8.97$9.32$8.90$9.19628,500—————
2007-06-26$9.06$9.15$8.90$9.05901,500—————
2007-06-25$8.86$9.15$8.81$8.991,624,600—————
2007-06-22$9.18$9.48$8.92$8.925,632,600—————
2007-06-21$9.79$9.79$9.21$9.28658,400—————
2007-06-20$9.80$9.95$9.72$9.72374,600—————
2007-06-19$9.62$9.80$9.46$9.76379,300—————
2007-06-18$9.48$9.65$9.43$9.53313,200—————
2007-06-15$9.66$9.66$9.44$9.53462,700—————
2007-06-14$9.36$9.60$9.25$9.541,114,800—————
2007-06-13$9.17$9.30$9.13$9.27416,100—————
2007-06-12$9.23$9.25$9.10$9.18362,100—————
2007-06-11$9.19$9.31$9.15$9.30287,800—————
2007-06-08$9.00$9.22$8.95$9.191,445,400—————
2007-06-07$8.81$9.08$8.80$9.001,589,300—————
2007-06-06$9.02$9.02$8.71$8.81380,400—————
2007-06-05$9.10$9.15$9.00$9.01187,500—————
2007-06-04$9.10$9.24$9.09$9.15299,700—————
2007-06-01$9.23$9.34$9.08$9.15328,700—————
2007-05-31$9.31$9.31$9.11$9.17329,300—————
2007-05-30$9.22$9.31$9.16$9.25196,400—————
2007-05-29$9.22$9.25$9.17$9.23202,000—————
2007-05-25$9.23$9.30$9.14$9.22238,600—————
2007-05-24$9.15$9.23$9.09$9.15419,700—————
2007-05-23$9.00$9.19$9.00$9.09584,000—————
2007-05-22$8.98$9.04$8.85$8.99530,100—————
2007-05-21$8.93$8.99$8.80$8.993,329,500—————
2007-05-18$8.95$8.95$8.72$8.86766,100—————
2007-05-17$9.08$9.30$8.92$8.971,662,400—————
2007-05-16$9.02$9.13$9.00$9.06436,500—————
2007-05-15$9.25$9.34$9.02$9.07554,700—————
2007-05-14$9.56$9.59$9.15$9.29621,000—————
2007-05-11$9.54$9.57$9.35$9.46547,900—————
2007-05-10$9.32$9.65$9.32$9.48862,800—————
2007-05-09$9.50$9.75$9.31$9.75642,600—————
2007-05-08$9.49$9.55$9.26$9.48614,200—————
2007-05-07$9.88$9.89$9.39$9.44503,000—————
2007-05-04$9.88$9.89$9.72$9.82233,800—————
2007-05-03$9.92$9.96$9.78$9.82739,200—————
2007-05-02$9.76$9.91$9.67$9.90770,400—————
2007-05-01$9.80$9.85$9.69$9.76580,500—————
2007-04-30$9.70$9.88$9.69$9.82457,500—————
2007-04-27$9.75$9.79$9.53$9.74340,200—————
2007-04-26$9.60$9.72$9.48$9.66360,400—————
2007-04-25$9.30$9.72$9.26$9.60764,200—————
2007-04-24$9.22$9.47$9.21$9.38335,100—————
2007-04-23$9.19$9.35$9.19$9.25427,400—————
2007-04-20$9.02$9.35$8.95$9.30997,700—————
2007-04-19$8.88$9.00$8.65$8.93389,200—————
2007-04-18$8.86$8.94$8.80$8.92237,700—————
2007-04-17$8.89$9.02$8.81$8.87405,300—————
2007-04-16$9.02$9.08$8.87$8.93312,700—————
2007-04-13$9.14$9.14$8.88$9.04159,700—————
2007-04-12$9.05$9.14$8.98$9.06333,600—————
2007-04-11$9.04$9.19$8.99$9.07232,200—————
2007-04-10$9.10$9.23$9.02$9.14512,400—————
2007-04-09$8.95$9.22$8.95$9.08423,800—————
2007-04-05$8.78$9.12$8.73$9.05349,800—————
2007-04-04$9.02$9.10$8.72$8.78541,300—————
2007-04-03$9.08$9.30$8.96$9.09659,400—————
2007-04-02$9.24$9.24$9.02$9.18312,600—————
2007-03-30$9.07$9.25$9.07$9.19497,000—————
2007-03-29$9.06$9.24$8.89$9.17369,800—————
2007-03-28$9.00$9.15$8.91$9.00368,400—————
2007-03-27$9.03$9.19$9.01$9.12194,800—————
2007-03-26$9.14$9.25$9.01$9.03227,700—————
2007-03-23$9.18$9.29$9.06$9.24269,600—————
2007-03-22$9.19$9.42$9.11$9.28287,900—————
2007-03-21$9.01$9.51$9.00$9.29389,100—————
2007-03-20$9.30$9.30$9.00$9.11608,900—————
2007-03-19$9.35$9.44$9.21$9.35269,500—————
2007-03-16$9.62$9.66$9.32$9.41232,300—————
2007-03-15$9.49$9.77$9.32$9.68441,800—————
2007-03-14$9.54$9.72$9.34$9.59276,600—————
2007-03-13$9.37$9.79$9.37$9.50384,800—————
2007-03-12$9.32$9.80$9.31$9.59965,000—————
2007-03-09$9.60$9.63$9.35$9.40230,000—————
2007-03-08$9.30$9.52$9.29$9.52682,900—————
2007-03-07$9.25$9.37$9.17$9.30754,500—————
2007-03-06$8.80$9.24$8.61$9.21800,500—————
2007-03-05$8.72$8.74$8.45$8.52749,800—————
2007-03-02$8.83$8.93$8.70$8.78517,900—————
2007-03-01$9.01$9.06$8.79$8.85494,100—————
2007-02-28$9.01$9.43$8.96$9.05317,300—————
2007-02-27$9.07$9.11$8.94$9.05299,900—————
2007-02-26$9.19$9.33$9.02$9.14351,300—————
2007-02-23$9.12$9.24$9.00$9.15364,400—————
2007-02-22$9.25$9.37$9.11$9.12633,800—————
2007-02-21$9.15$9.25$8.85$9.05654,700—————
2007-02-20$9.37$9.45$9.20$9.25573,900—————
2007-02-16$9.44$9.65$9.25$9.47662,900—————
2007-02-15$9.55$9.55$9.36$9.44503,000—————
2007-02-14$9.35$9.52$9.26$9.50446,900—————
2007-02-13$9.20$9.30$9.15$9.27504,900—————
2007-02-12$9.40$9.42$9.24$9.29559,900—————
2007-02-09$9.50$9.62$9.37$9.45716,800—————
2007-02-08$9.40$9.68$9.22$9.52961,000—————
2007-02-07$9.00$9.43$8.90$9.401,312,700—————
2007-02-06$8.85$9.04$8.82$9.00756,900—————
2007-02-05$8.83$8.94$8.74$8.89530,300—————
2007-02-02$8.94$8.94$8.66$8.81661,000—————
2007-02-01$8.81$8.94$8.66$8.84353,500—————
2007-01-31$8.60$8.89$8.57$8.80587,900—————
2007-01-30$8.85$8.85$8.53$8.61562,100—————
2007-01-29$8.54$8.86$8.47$8.771,108,600—————
2007-01-26$8.35$8.52$8.33$8.38312,500—————
2007-01-25$8.30$8.48$8.30$8.38621,300—————
2007-01-24$8.09$8.61$7.95$8.40636,500—————
2007-01-23$7.87$8.18$7.86$8.121,088,100—————
2007-01-22$8.00$8.00$7.76$7.88296,100—————
2007-01-19$7.58$8.04$7.57$8.03694,100—————
2007-01-18$7.72$7.78$7.62$7.68417,700—————
2007-01-17$7.80$7.90$7.71$7.71308,500—————
2007-01-16$7.72$8.00$7.72$7.90340,800—————
2007-01-12$7.70$8.04$7.62$7.701,281,500—————
2007-01-11$7.64$7.80$7.56$7.75706,900—————
2007-01-10$7.55$7.71$7.48$7.661,295,500—————
2007-01-09$7.78$7.78$7.51$7.571,366,600—————
2007-01-08$7.52$7.78$7.52$7.76457,200—————
2007-01-05$7.72$7.72$7.50$7.59639,400—————
2007-01-04$7.79$7.82$7.67$7.751,096,900—————
2007-01-03$8.40$8.45$7.71$7.762,098,400—————
2006-12-29$8.00$8.00$7.80$7.80454,200—————
2006-12-28$7.89$8.00$7.72$7.99484,100—————
2006-12-27$7.80$7.81$7.60$7.79953,800—————
2006-12-26$7.80$7.84$7.70$7.801,861,500—————
2006-12-22$7.76$7.91$7.70$7.751,442,700—————
2006-12-21$7.95$8.01$7.70$7.762,053,000—————
2006-12-20$7.99$8.40$7.47$8.0511,573,600—————
2006-12-19$9.26$9.49$9.06$9.261,926,900—————
2006-12-18$9.65$9.77$9.14$9.261,024,900—————
2006-12-15$9.92$10.05$9.70$9.70691,200—————
2006-12-14$10.05$10.05$9.88$9.89526,300—————
2006-12-13$10.09$10.19$9.85$9.951,050,000—————
2006-12-12$9.70$10.13$9.50$10.02968,100—————
2006-12-11$10.22$10.22$9.70$9.701,408,700—————
2006-12-08$10.00$10.30$9.71$9.971,691,700—————
2006-12-07$10.04$10.35$9.51$9.951,191,900—————
2006-12-06$9.30$9.99$9.10$9.971,389,300—————
2006-12-05$9.57$9.68$9.15$9.451,798,300—————
2006-12-04$9.65$9.75$9.51$9.571,406,600—————
2006-12-01$9.26$10.20$9.17$9.562,598,400—————
2006-11-30$8.72$9.40$8.71$9.261,961,500—————
2006-11-29$8.56$8.74$8.46$8.741,318,000—————
2006-11-28$8.38$8.59$8.31$8.511,154,600—————
2006-11-27$8.74$8.74$8.42$8.481,578,700—————
2006-11-24$8.75$8.98$8.65$8.65878,800—————
2006-11-22$8.80$8.83$8.45$8.741,612,700—————
2006-11-21$8.75$9.06$8.55$8.752,752,100—————
2006-11-20$8.26$8.66$8.11$8.514,495,300—————
2006-11-17$7.35$8.30$7.35$7.864,920,600—————

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.