Teradata Corp TDC

+3.4%vs Day 1

Spinoff of Ncr Voyix Corp (VYX) · Classic Spinoff · Spun Oct 1, 2007

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 1, 2007
Days since spinoff6937 days · 6934 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 1, 2009
ParentNcr Voyix Corp (VYX)
Day-1 reaction
Day 1 open$26.45
Day 1 return (open→close)+5.8%
Day 1 price (close)$27.98
Day 1 range$26.10 – $28.40 +8.8% spread
Day 1 low held?Breached after 2 sessions to -57.4% below
Price levels
Post-spin low (closing)$11.46 on Nov 20, 2008 · 416 days post-spin
Lowest traded$11.11 on Nov 21, 2008 · 417 days post-spin
Current price (Sep 25, 2026)$28.94
Returns
Return vs Day 1 (close)+3.4%
— range by day 1 entry theoretical bounds+1.9%  to  +10.9%
Return vs post-spin low+152.5%
First-quarter return (≈90d)-1.7%
1-year return-30.3%
3-year return+37.8%
5-year return+169.5%
Annualized return (CAGR)+0.2%
Versus benchmarks
S&P 500 over same window+618.3%
Annualized excess vs S&P-10.8%
Risk & recovery
Max drawdown-77.5%
Days to recover Day 111 days
Shares & ownership
Shares outstanding Jun 30, 202693,400,000
Diluted average shares the EPS denominator96,200,000
Free float80,683,080 87% of shares outstanding
Held by institutions136% insiders 1.0%
Share count trend Jun 2025 → Jun 2026-1.4% net buyback
Volume & liquidity
Traded per day 20-session median$43M
Normal volume baseline1,053,850 shares · now 1.44x
Day 1 volume0.0x normal · first week 2.0x
Decay— · normal by 2

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$29.43$29.52$28.91$28.941,233,20080,683,0801.32%$2.70B——
2026-09-24$29.21$29.66$28.87$29.461,004,40080,683,0801.08%$2.75B——
2026-09-23$29.51$29.62$28.81$29.211,008,00080,683,0801.08%$2.73B——
2026-09-22$29.78$30.08$28.91$29.411,285,30080,683,0801.38%$2.75B——
2026-09-21$29.06$29.45$28.79$29.361,121,50080,683,0801.20%$2.74B——
2026-09-18$29.46$29.49$28.52$28.892,578,10080,683,0802.76%$2.70B——
2026-09-17$29.14$29.70$28.68$29.271,329,70080,683,0801.42%$2.73B——
2026-09-16$28.85$29.57$28.82$29.171,483,20080,683,0801.59%$2.72B——
2026-09-15$28.99$30.14$28.91$29.392,264,30080,683,0802.42%$2.75B——
2026-09-14$28.32$29.63$28.27$29.372,036,80080,625,4202.18%$2.74B——
2026-09-11$27.46$28.33$27.46$27.841,799,60080,625,4201.93%$2.60B——
2026-09-10$27.89$28.05$27.31$27.362,101,90080,625,4202.25%$2.56B——
2026-09-09$27.73$27.91$27.34$27.861,332,40080,625,4201.43%$2.60B——
2026-09-08$27.75$27.94$27.20$27.761,549,60080,625,4201.66%$2.59B——
2026-09-04$28.40$28.45$27.85$28.051,577,70080,625,4201.69%$2.62B——
2026-09-03$28.56$29.49$28.56$28.792,462,60080,625,4202.64%$2.69B——
2026-09-02$28.51$29.07$28.25$28.262,005,80080,625,4202.15%$2.64B——
2026-09-01$28.59$29.14$28.45$28.651,471,20080,625,4201.58%$2.68B——
2026-08-31$28.64$29.23$28.64$29.002,174,10080,625,4202.33%$2.71B——
2026-08-28$28.55$29.27$28.30$28.771,410,10080,625,4201.51%$2.69B——
2026-08-27$27.59$28.58$27.51$28.551,917,50080,625,4202.05%$2.67B——
2026-08-26$26.90$27.42$26.75$27.061,375,90080,625,4201.47%$2.53B——
2026-08-25$27.48$27.71$26.99$27.371,128,10080,625,4201.21%$2.56B——
2026-08-24$27.49$27.66$27.18$27.523,195,30080,591,9403.42%$2.57B——
2026-08-21$27.54$28.08$27.33$27.691,389,60080,591,9401.49%$2.59B——
2026-08-20$27.87$28.13$27.16$27.572,496,90080,591,9402.67%$2.58B——
2026-08-19$28.49$28.91$27.72$27.901,532,10080,591,9401.64%$2.61B——
2026-08-18$27.41$28.57$27.41$28.472,591,10080,591,9402.77%$2.66B——
2026-08-17$27.50$27.84$27.00$27.532,884,00080,591,9403.09%$2.57B——
2026-08-14$28.00$28.26$27.58$27.682,481,800—2.66%$2.59B——
2026-08-13$26.86$27.82$26.67$27.633,358,900—3.60%$2.58B——
2026-08-12$26.59$27.14$26.30$26.742,276,700—2.44%$2.50B——
2026-08-11$27.38$27.75$26.85$26.862,399,200—2.57%$2.51B——
2026-08-10$26.93$27.75$26.70$27.692,405,300—2.58%$2.59B——
2026-08-07$27.42$27.73$26.86$27.392,708,300—2.90%$2.56B——
2026-08-06$25.58$27.13$25.54$26.953,870,200—4.14%$2.52B——
2026-08-05$27.52$28.69$25.93$26.2310,737,300—11.50%$2.45B——
2026-08-04$31.92$34.94$31.92$34.395,215,600—5.58%$3.21B——
2026-08-03$32.10$32.54$31.60$32.092,482,800—2.66%$3.00B——
2026-07-31$30.44$31.17$30.23$30.992,073,500—2.22%$2.89B——
2026-07-30$30.64$30.86$29.43$30.564,146,800—4.44%$2.85B——
2026-07-29$29.65$31.00$29.65$30.632,661,000—2.85%$2.86B——
2026-07-28$30.00$30.35$29.11$29.193,920,900—4.20%$2.73B——
2026-07-27$29.16$30.21$29.15$29.792,891,700—3.10%$2.78B——
2026-07-24$28.39$28.90$27.64$28.522,058,100—2.20%$2.66B——
2026-07-23$28.12$28.53$26.61$27.683,827,700—4.10%$2.59B——
2026-07-22$28.92$29.49$28.04$28.092,666,100—2.85%$2.62B——
2026-07-21$30.31$31.28$29.21$29.332,861,200—3.06%$2.74B——
2026-07-20$30.06$30.94$30.04$30.602,589,000—2.77%$2.86B——
2026-07-17$30.27$31.24$30.26$30.522,561,400—2.74%$2.85B——
2026-07-16$31.64$31.97$30.83$30.931,840,500—1.97%$2.89B——
2026-07-15$31.99$32.52$31.26$31.312,466,700—2.64%$2.92B——
2026-07-14$33.37$33.45$29.62$31.425,387,000—5.77%$2.93B——
2026-07-13$34.01$34.77$33.60$33.961,788,100—1.91%$3.17B——
2026-07-10$35.38$35.51$33.50$33.743,686,500—3.95%$3.15B——
2026-07-09$34.27$35.77$34.10$34.833,830,400—4.10%$3.25B——
2026-07-08$35.79$36.60$34.94$35.172,404,800—2.57%$3.28B——
2026-07-07$37.02$37.52$36.36$36.462,490,500—2.67%$3.41B——
2026-07-06$34.27$36.46$34.08$36.443,517,500—3.77%$3.40B——
2026-07-02$34.24$34.75$33.76$34.561,648,700—1.77%$3.23B——
2026-07-01$35.25$35.97$34.04$34.462,715,000—2.91%$3.22B——
2026-06-30$34.16$34.91$33.55$34.652,841,300—3.04%$3.24B——
2026-06-29$33.39$34.57$33.31$34.323,564,200—3.78%$3.24B——
2026-06-26$30.89$32.99$30.89$32.8516,262,500—17.23%$3.10B——
2026-06-25$31.19$32.33$31.01$31.174,360,100—4.62%$2.94B——
2026-06-24$30.94$32.21$30.71$31.693,435,300—3.64%$2.99B——
2026-06-23$29.71$31.22$29.71$31.164,331,400—4.59%$2.94B——
2026-06-22$30.74$30.97$29.01$29.673,544,100—3.75%$2.80B——
2026-06-18$31.27$31.51$30.68$30.883,782,000—4.01%$2.92B——
2026-06-17$32.63$32.88$31.30$31.743,070,800—3.25%$3.00B——
2026-06-16$33.51$34.25$32.86$32.871,784,400—1.89%$3.10B——
2026-06-15$33.45$33.91$32.93$33.622,655,700—2.81%$3.17B——
2026-06-12$32.43$33.21$31.92$33.002,340,400—2.48%$3.12B——
2026-06-11$32.51$32.98$31.84$32.801,907,000—2.02%$3.10B——
2026-06-10$32.63$33.87$32.36$33.072,734,800—2.90%$3.12B——
2026-06-09$33.43$34.19$32.34$33.472,009,100—2.13%$3.16B——
2026-06-08$33.72$33.99$33.19$33.701,554,500—1.65%$3.18B——
2026-06-05$34.84$34.97$33.67$33.701,768,300—1.87%$3.18B——
2026-06-04$34.97$35.44$34.69$34.881,741,000—1.84%$3.29B——
2026-06-03$36.26$36.26$34.64$34.971,868,400—1.98%$3.30B——
2026-06-02$35.97$36.60$35.70$36.512,343,100—2.48%$3.45B——
2026-06-01$34.42$36.86$34.42$36.833,299,700—3.50%$3.48B——
2026-05-29$31.96$34.15$31.90$34.053,494,600—3.70%$3.21B——
2026-05-28$32.32$32.32$30.36$31.633,232,100—3.42%$2.99B——
2026-05-27$32.84$33.25$32.09$32.221,231,500—1.30%$3.04B——
2026-05-26$33.62$33.90$33.00$33.341,618,800—1.71%$3.15B——
2026-05-22$33.00$33.97$32.90$33.441,487,800—1.58%$3.16B——
2026-05-21$32.60$33.09$32.28$32.772,109,000—2.23%$3.09B——
2026-05-20$32.37$33.12$31.89$33.101,797,100—1.90%$3.12B——
2026-05-19$33.00$33.51$32.49$32.652,112,700—2.24%$3.08B——
2026-05-18$33.73$34.39$32.76$32.772,426,700—2.57%$3.09B——
2026-05-15$33.36$34.03$33.01$33.811,920,700—2.03%$3.19B——
2026-05-14$32.66$34.04$32.55$33.462,491,200—2.64%$3.16B——
2026-05-13$31.54$33.51$31.37$32.703,682,700—3.90%$3.09B——
2026-05-12$32.14$32.67$31.23$31.742,592,400—2.75%$3.00B——
2026-05-11$31.45$32.37$31.05$32.312,656,600—2.81%$3.05B——
2026-05-08$29.70$31.66$29.25$31.592,516,300—2.67%$2.98B——
2026-05-07$30.84$31.51$29.33$29.634,693,100—4.97%$2.80B——
2026-05-06$27.20$30.50$26.87$30.285,185,300—5.49%$2.86B——
2026-05-05$29.31$30.61$28.74$30.083,580,700—3.79%$2.84B——
2026-05-04$28.20$29.41$28.20$29.324,316,000—4.57%$2.77B——
2026-05-01$26.99$28.23$26.92$27.961,944,700—2.06%$2.64B——
2026-04-30$26.09$26.77$25.62$26.352,739,100—2.90%$2.49B——
2026-04-29$25.58$26.47$25.30$26.271,891,400—2.00%$2.48B——
2026-04-28$26.58$27.30$25.68$25.781,422,800—1.51%$2.43B——
2026-04-27$26.40$26.90$26.33$26.471,238,500—1.31%$2.50B——
2026-04-24$26.15$26.50$25.67$26.431,562,000—1.65%$2.49B——
2026-04-23$27.10$27.10$25.49$25.911,628,000—1.72%$2.45B——
2026-04-22$27.70$28.07$27.30$27.481,245,400—1.32%$2.59B——
2026-04-21$27.21$27.90$27.05$27.511,380,700—1.46%$2.60B——
2026-04-20$27.00$27.67$26.98$27.082,276,800—2.41%$2.56B——
2026-04-17$27.17$27.56$26.90$27.101,258,900—1.33%$2.56B——
2026-04-16$27.15$27.53$26.58$26.77941,300—1.00%$2.53B——
2026-04-15$26.22$26.95$26.22$26.671,588,700—1.68%$2.52B——
2026-04-14$26.19$26.65$25.72$25.721,216,000—1.29%$2.43B——
2026-04-13$24.65$26.20$24.54$26.021,941,400—2.06%$2.46B——
2026-04-10$25.20$25.32$24.33$24.561,512,500—1.60%$2.32B——
2026-04-09$25.50$25.53$24.77$25.121,566,000—1.66%$2.37B——
2026-04-08$26.84$27.22$25.62$25.701,627,100—1.72%$2.43B——
2026-04-07$25.80$26.19$25.47$25.871,211,700—1.28%$2.44B——
2026-04-06$25.31$26.13$25.10$25.931,672,900—1.77%$2.45B——
2026-04-02$24.79$25.64$23.86$25.482,752,900—2.92%$2.41B——
2026-04-01$25.79$25.92$24.93$25.241,571,700—1.66%$2.38B——
2026-03-31$25.12$26.01$24.71$25.632,223,000—2.35%$2.42B——
2026-03-30$25.53$25.73$24.52$24.751,649,500—1.78%$2.29B——
2026-03-27$25.84$25.84$25.02$25.312,000,900—2.16%$2.34B——
2026-03-26$25.74$26.75$25.74$26.231,616,700—1.75%$2.43B——
2026-03-25$26.62$26.78$25.62$26.011,470,200—1.59%$2.41B——
2026-03-24$26.80$26.80$25.81$26.111,341,000—1.45%$2.42B——
2026-03-23$27.11$27.49$26.55$26.941,976,400—2.14%$2.49B——
2026-03-20$26.78$27.13$26.22$26.832,880,400—3.11%$2.48B——
2026-03-19$26.27$27.28$26.17$27.022,405,500—2.60%$2.50B——
2026-03-18$26.85$27.24$26.57$26.691,649,000—1.78%$2.47B——
2026-03-17$26.79$27.75$26.69$27.241,920,800—2.08%$2.52B——
2026-03-16$26.78$26.95$26.00$26.671,888,800—2.04%$2.47B——
2026-03-13$26.65$27.24$26.13$26.581,288,600—1.39%$2.46B——
2026-03-12$26.98$27.63$26.66$26.761,645,100—1.78%$2.48B——
2026-03-11$28.09$28.35$26.50$27.292,148,300—2.32%$2.52B——
2026-03-10$28.47$28.59$27.17$27.892,468,300—2.67%$2.58B——
2026-03-09$27.79$28.63$27.10$28.542,052,800—2.22%$2.64B——
2026-03-06$28.67$28.78$27.67$28.022,016,900—2.18%$2.59B——
2026-03-05$28.65$29.64$28.63$28.962,502,600—2.71%$2.68B——
2026-03-04$30.30$30.41$28.66$28.722,400,200—2.59%$2.66B——
2026-03-03$29.45$30.58$28.49$30.362,166,100—2.34%$2.81B——
2026-03-02$30.58$30.91$29.77$30.412,224,400—2.40%$2.81B——
2026-02-27$30.07$31.55$30.01$31.492,645,900—2.86%$2.91B——
2026-02-26$30.69$31.02$29.96$30.971,651,200—1.79%$2.86B——
2026-02-25$30.03$30.73$29.62$30.411,679,800—1.82%$2.81B——
2026-02-24$28.49$30.56$28.37$30.032,512,700—2.72%$2.78B——
2026-02-23$31.20$31.27$27.97$28.133,445,600—3.72%$2.60B——
2026-02-20$32.04$32.90$30.68$30.911,600,200—1.73%$2.86B——
2026-02-19$32.76$33.26$32.03$32.121,406,000—1.52%$2.97B——
2026-02-18$32.67$33.17$32.05$32.811,713,200—1.85%$3.03B——
2026-02-17$33.31$33.52$31.77$32.602,550,200—2.76%$3.02B——
2026-02-13$33.46$33.85$32.78$33.562,123,200—2.30%$3.10B——
2026-02-12$37.18$37.26$32.63$33.544,866,300—5.26%$3.10B——
2026-02-11$38.68$41.78$35.21$37.8811,375,300—12.30%$3.50B——
2026-02-10$28.55$29.49$28.28$29.233,437,300—3.72%$2.70B——
2026-02-09$27.44$28.35$27.35$28.291,422,100—1.54%$2.62B——
2026-02-06$27.01$27.60$26.69$27.471,673,900—1.81%$2.54B——
2026-02-05$27.00$27.68$26.54$26.752,076,400—2.24%$2.47B——
2026-02-04$25.82$27.30$25.76$27.142,050,700—2.22%$2.51B——
2026-02-03$27.93$27.94$25.75$26.032,239,700—2.42%$2.41B——
2026-02-02$28.47$29.23$27.83$28.021,808,000—1.95%$2.59B——
2026-01-30$28.57$29.12$28.43$28.521,813,800—1.96%$2.64B——
2026-01-29$29.25$29.39$28.29$28.831,451,400—1.57%$2.67B——
2026-01-28$29.73$30.09$29.48$29.69954,700—1.03%$2.75B——
2026-01-27$29.75$29.98$29.16$29.58835,000—0.90%$2.74B——
2026-01-26$29.57$29.85$29.45$29.701,004,300—1.09%$2.75B——
2026-01-23$29.85$30.13$29.32$29.361,167,300—1.26%$2.72B——
2026-01-22$29.75$29.99$29.56$29.91913,100—0.99%$2.77B——
2026-01-21$29.67$29.98$29.25$29.541,222,900—1.32%$2.73B——
2026-01-20$29.18$29.78$29.14$29.44998,800—1.08%$2.72B——
2026-01-16$31.07$31.09$29.75$29.771,146,200—1.24%$2.75B——
2026-01-15$30.79$30.94$30.35$30.901,283,200—1.39%$2.86B——
2026-01-14$31.00$31.33$30.33$30.59875,800—0.95%$2.83B——
2026-01-13$31.80$32.03$31.07$31.19803,100—0.87%$2.89B——
2026-01-12$31.55$31.79$31.21$31.741,106,700—1.20%$2.94B——
2026-01-09$30.90$31.87$30.63$31.761,262,200—1.36%$2.94B——
2026-01-08$31.27$31.50$30.98$31.031,211,500—1.31%$2.87B——
2026-01-07$31.23$31.50$31.08$31.461,096,100—1.18%$2.91B——
2026-01-06$30.40$31.13$30.37$31.091,379,600—1.49%$2.88B——
2026-01-05$30.28$30.66$29.83$30.501,225,200—1.32%$2.82B——
2026-01-02$30.73$31.00$29.29$29.691,252,000—1.35%$2.75B——
2025-12-31$30.70$30.94$30.39$30.44863,500—0.93%$2.82B——
2025-12-30$30.68$30.93$30.60$30.89820,500—0.88%$2.89B——
2025-12-29$30.52$30.76$30.41$30.74859,100—0.92%$2.88B——
2025-12-26$30.46$30.67$30.43$30.67556,000—0.59%$2.87B——
2025-12-24$30.56$30.79$30.38$30.57306,500—0.33%$2.86B——
2025-12-23$30.77$30.96$30.38$30.57776,800—0.83%$2.86B——
2025-12-22$30.80$31.16$30.75$30.981,096,600—1.17%$2.90B——
2025-12-19$30.25$30.81$30.06$30.713,753,300—4.01%$2.88B——
2025-12-18$29.99$30.20$29.62$29.861,474,100—1.57%$2.80B——
2025-12-17$29.86$30.09$29.52$29.881,243,300—1.33%$2.80B——
2025-12-16$30.06$30.28$29.53$29.681,220,200—1.30%$2.78B——
2025-12-15$31.35$31.46$29.95$30.151,243,100—1.33%$2.83B——
2025-12-12$31.79$31.79$30.86$31.301,749,300—1.87%$2.93B——
2025-12-11$31.45$31.89$31.39$31.811,124,000—1.20%$2.98B——
2025-12-10$31.47$32.03$31.29$31.661,164,100—1.24%$2.97B——
2025-12-09$31.00$31.55$30.77$31.401,352,800—1.44%$2.94B——
2025-12-08$30.24$31.41$29.94$31.392,077,900—2.22%$2.94B——
2025-12-05$29.71$30.44$29.54$29.862,103,200—2.24%$2.80B——
2025-12-04$30.48$30.48$29.65$29.751,514,900—1.62%$2.79B——
2025-12-03$30.63$30.87$30.23$30.301,515,600—1.62%$2.84B——
2025-12-02$29.71$31.30$29.71$30.712,247,800—2.40%$2.88B——
2025-12-01$28.50$29.65$28.50$29.421,971,300—2.10%$2.76B——
2025-11-28$28.40$28.71$28.20$28.64470,500—0.50%$2.68B——
2025-11-26$28.31$28.67$28.05$28.261,649,700—1.76%$2.65B——
2025-11-25$27.80$28.73$27.79$28.501,507,600—1.61%$2.67B——
2025-11-24$27.15$27.78$26.83$27.671,453,700—1.55%$2.59B——
2025-11-21$26.58$27.40$26.25$27.202,927,200—3.12%$2.55B——
2025-11-20$26.90$27.56$26.43$26.611,417,900—1.51%$2.49B——
2025-11-19$26.59$26.89$26.27$26.601,163,000—1.24%$2.49B——
2025-11-18$26.13$26.85$25.95$26.791,581,800—1.69%$2.51B——
2025-11-17$27.11$27.23$26.06$26.131,578,700—1.68%$2.45B——
2025-11-14$26.41$27.24$26.35$27.241,492,800—1.59%$2.55B——
2025-11-13$27.50$27.68$26.93$26.981,503,600—1.60%$2.53B——
2025-11-12$28.00$28.31$27.71$27.761,398,400—1.49%$2.60B——
2025-11-11$27.93$28.16$27.72$28.041,223,200—1.31%$2.63B——
2025-11-10$28.43$29.25$27.52$27.922,195,600—2.34%$2.62B——
2025-11-07$27.78$27.91$27.13$27.601,923,500—2.05%$2.59B——
2025-11-06$27.52$28.62$27.14$28.304,374,500—4.67%$2.65B——
2025-11-05$24.90$27.66$24.58$27.466,802,500—7.26%$2.57B——
2025-11-04$21.26$21.33$20.54$20.711,716,000—1.83%$1.94B——
2025-11-03$20.83$21.62$20.62$21.591,975,400—2.11%$2.02B——
2025-10-31$20.92$21.01$20.55$20.851,552,400—1.66%$1.95B——
2025-10-30$20.91$21.23$20.76$20.892,189,000—2.34%$1.96B——
2025-10-29$21.33$21.37$20.96$21.04861,900—0.92%$1.97B——
2025-10-28$21.37$21.55$21.15$21.45837,200—0.89%$2.01B——
2025-10-27$21.64$21.69$21.32$21.37881,900—0.94%$2.00B——
2025-10-24$21.61$21.63$21.31$21.39819,800—0.87%$2.00B——
2025-10-23$21.12$21.39$20.71$21.321,980,900—2.11%$2.00B——
2025-10-22$21.16$21.40$20.93$21.18809,500—0.86%$1.98B——
2025-10-21$20.82$21.61$20.82$21.32966,800—1.03%$2.00B——
2025-10-20$20.96$21.32$20.85$20.861,183,000—1.26%$1.95B——
2025-10-17$20.65$20.88$20.63$20.76825,700—0.88%$1.95B——
2025-10-16$21.40$21.52$20.82$20.851,080,100—1.15%$1.95B——
2025-10-15$21.56$21.56$21.06$21.26962,200—1.03%$1.99B——
2025-10-14$20.91$21.47$20.75$21.341,259,200—1.34%$2.00B——
2025-10-13$20.78$21.35$20.42$21.321,088,400—1.16%$2.00B——
2025-10-10$21.76$21.88$20.33$20.421,302,900—1.39%$1.91B——
2025-10-09$22.16$22.27$21.40$21.721,930,700—2.06%$2.04B——
2025-10-08$21.80$22.46$21.70$22.171,501,100—1.60%$2.08B——
2025-10-07$23.18$23.25$21.33$21.731,811,000—1.93%$2.04B——
2025-10-06$22.30$23.08$22.15$23.022,736,100—2.92%$2.16B——
2025-10-03$21.91$22.60$21.91$22.181,048,500—1.12%$2.08B——
2025-10-02$21.51$22.02$21.51$21.97957,100—1.02%$2.06B——
2025-10-01$21.36$21.78$21.29$21.401,025,300—1.09%$2.01B——
2025-09-30$22.21$22.32$21.32$21.51854,700—0.91%$2.02B——
2025-09-29$22.32$22.32$21.57$22.182,289,100—2.42%$2.10B——
2025-09-26$21.85$22.23$21.78$22.19771,800—0.81%$2.10B——
2025-09-25$22.15$22.26$21.76$21.88800,100—0.84%$2.07B——
2025-09-24$22.47$22.57$22.21$22.42629,300—0.66%$2.12B——
2025-09-23$22.60$22.65$22.27$22.32827,300—0.87%$2.11B——
2025-09-22$21.87$22.52$21.66$22.511,044,800—1.10%$2.13B——
2025-09-19$22.30$22.37$21.88$22.002,156,500—2.28%$2.08B——
2025-09-18$22.06$22.51$21.94$22.211,115,800—1.18%$2.10B——
2025-09-17$21.54$22.15$21.36$21.811,319,600—1.39%$2.07B——
2025-09-16$21.54$21.57$21.30$21.49860,800—0.91%$2.04B——
2025-09-15$21.18$21.54$21.13$21.481,019,800—1.08%$2.03B——
2025-09-12$21.55$21.55$21.08$21.15807,400—0.85%$2.00B——
2025-09-11$21.07$21.57$20.99$21.55814,300—0.86%$2.04B——
2025-09-10$21.08$21.58$20.86$21.04979,500—1.03%$1.99B——
2025-09-09$21.28$21.29$20.84$21.06751,700—0.79%$1.99B——
2025-09-08$21.04$21.38$20.65$21.26842,400—0.89%$2.01B——
2025-09-05$20.69$21.23$20.53$21.011,115,600—1.18%$1.99B——
2025-09-04$20.71$20.72$20.25$20.53981,900—1.04%$1.94B——
2025-09-03$20.67$20.85$20.52$20.711,020,600—1.08%$1.96B——
2025-09-02$20.66$20.91$20.46$20.73745,400—0.79%$1.96B——
2025-08-29$21.20$21.30$20.87$20.98686,300—0.72%$1.99B——
2025-08-28$21.16$21.33$20.94$21.12765,500—0.81%$2.00B——
2025-08-27$20.60$21.14$20.58$21.10814,700—0.86%$2.00B——
2025-08-26$20.79$20.99$20.51$20.55877,800—0.93%$1.95B——
2025-08-25$21.27$21.38$20.87$20.90649,100—0.69%$1.98B——
2025-08-22$20.84$21.42$20.76$21.41676,000—0.71%$2.03B——
2025-08-21$20.44$20.85$20.17$20.73940,800—0.99%$1.96B——
2025-08-20$21.09$21.10$20.55$20.59914,800—0.97%$1.95B——
2025-08-19$21.40$21.65$21.10$21.12828,500—0.87%$2.00B——
2025-08-18$21.16$21.42$21.08$21.25818,500—0.86%$2.01B——
2025-08-15$21.40$21.68$21.04$21.08985,700—1.04%$2.00B——
2025-08-14$21.10$21.21$20.94$21.17786,300—0.83%$2.00B——
2025-08-13$20.74$21.47$20.58$21.41994,700—1.05%$2.03B——
2025-08-12$20.21$20.67$19.96$20.621,026,400—1.08%$1.95B——
2025-08-11$20.45$20.71$20.13$20.161,235,900—1.31%$1.91B——
2025-08-08$20.76$20.97$20.33$20.531,133,400—1.20%$1.94B——
2025-08-07$22.00$22.09$20.61$20.801,374,700—1.45%$1.97B——
2025-08-06$21.62$22.15$20.44$21.842,584,600—2.73%$2.07B——
2025-08-05$20.62$20.67$20.12$20.231,373,300—1.45%$1.92B——
2025-08-04$20.23$20.47$20.00$20.361,038,700—1.10%$1.93B——
2025-08-01$20.38$20.44$19.83$20.111,223,100—1.29%$1.90B——
2025-07-31$21.59$22.00$20.89$20.931,296,600—1.37%$1.98B——
2025-07-30$22.12$22.23$21.42$21.651,172,800—1.24%$2.05B——
2025-07-29$22.54$22.63$21.95$22.111,030,200—1.09%$2.09B——
2025-07-28$22.24$22.55$22.16$22.51822,900—0.87%$2.13B——
2025-07-25$21.68$22.06$21.53$22.06952,700—1.01%$2.09B——
2025-07-24$22.09$22.22$21.58$21.61823,000—0.87%$2.05B——
2025-07-23$22.31$22.34$22.03$22.20720,300—0.76%$2.10B——
2025-07-22$21.71$22.14$21.67$22.091,230,400—1.30%$2.09B——
2025-07-21$21.76$21.83$21.49$21.54615,900—0.65%$2.04B——
2025-07-18$21.85$21.91$21.51$21.59789,200—0.83%$2.04B——
2025-07-17$21.52$21.93$21.43$21.80953,900—1.01%$2.06B——
2025-07-16$21.48$21.59$21.13$21.52821,100—0.87%$2.04B——
2025-07-15$21.88$22.04$21.30$21.31851,600—0.90%$2.02B——
2025-07-14$21.34$21.85$21.26$21.78864,500—0.91%$2.06B——
2025-07-11$22.08$22.22$21.42$21.43798,100—0.84%$2.03B——
2025-07-10$22.74$22.82$22.23$22.27860,100—0.91%$2.11B——
2025-07-09$22.90$22.99$22.58$22.73828,100—0.87%$2.15B——
2025-07-08$22.89$23.28$22.83$22.89831,900—0.88%$2.17B——
2025-07-07$23.20$23.49$22.76$22.821,058,700—1.12%$2.16B——
2025-07-03$23.32$23.58$23.21$23.211,204,900—1.27%$2.20B——
2025-07-02$23.18$23.28$22.93$23.19963,000—1.02%$2.20B——
2025-07-01$22.50$23.46$22.48$23.141,211,300—1.28%$2.19B——
2025-06-30$22.00$22.37$21.94$22.311,100,500—1.16%$2.11B——
2025-06-27$21.77$22.00$21.58$21.923,200,900—————
2025-06-26$21.62$21.75$21.32$21.73940,500—————
2025-06-25$21.96$22.03$21.45$21.58845,100—————
2025-06-24$21.59$21.99$21.57$21.821,064,700—————
2025-06-23$21.29$21.37$20.80$21.351,335,600—————
2025-06-20$22.02$22.19$21.30$21.352,309,400—————
2025-06-18$22.10$22.49$21.90$21.991,315,400—————
2025-06-17$21.91$22.37$21.91$22.151,152,700—————
2025-06-16$21.50$22.08$21.50$22.04941,100—————
2025-06-13$21.76$22.01$21.35$21.45734,800—————
2025-06-12$21.96$22.33$21.86$22.19815,200—————
2025-06-11$22.81$22.89$22.16$22.19900,500—————
2025-06-10$22.75$22.90$22.59$22.771,153,500—————
2025-06-09$22.47$22.80$22.47$22.58897,000—————
2025-06-06$22.43$22.51$22.21$22.38826,200—————
2025-06-05$22.38$22.52$22.14$22.17766,000—————
2025-06-04$22.35$22.47$22.08$22.33872,800—————
2025-06-03$21.87$22.28$21.74$22.27840,500—————
2025-06-02$21.96$22.01$21.52$21.89905,200—————
2025-05-30$21.77$21.97$21.49$21.961,743,200—————
2025-05-29$21.87$21.87$21.42$21.81834,600—————
2025-05-28$21.90$22.11$21.60$21.671,012,200—————
2025-05-27$21.92$21.97$21.54$21.93937,100—————
2025-05-23$21.60$21.80$21.50$21.54738,300—————
2025-05-22$21.83$22.24$21.72$22.08886,800—————
2025-05-21$22.19$22.30$21.70$21.821,180,300—————
2025-05-20$22.67$22.82$22.44$22.49823,500—————
2025-05-19$22.63$22.81$22.53$22.66862,100—————
2025-05-16$23.15$23.16$22.71$22.901,051,600—————
2025-05-15$23.19$23.41$23.04$23.121,064,500—————
2025-05-14$23.43$23.68$23.20$23.34846,200—————
2025-05-13$23.62$23.68$23.38$23.551,130,500—————
2025-05-12$23.36$23.64$23.12$23.591,370,100—————
2025-05-09$22.86$22.92$22.37$22.481,164,300—————
2025-05-08$22.35$22.88$22.28$22.651,245,800—————
2025-05-07$21.51$22.78$21.30$22.341,958,300—————
2025-05-06$21.86$22.22$21.80$21.951,318,700—————
2025-05-05$21.94$22.46$21.75$22.10743,100—————
2025-05-02$22.01$22.19$21.77$22.07664,100—————
2025-05-01$21.82$21.96$21.45$21.64863,800—————
2025-04-30$21.43$21.55$21.10$21.50877,900—————
2025-04-29$21.52$21.82$21.52$21.72728,700—————
2025-04-28$21.75$22.15$21.39$21.58738,100—————
2025-04-25$21.48$21.70$21.33$21.61710,200—————
2025-04-24$20.95$21.56$20.73$21.51777,700—————
2025-04-23$21.06$21.37$20.60$20.771,495,000—————
2025-04-22$20.19$20.42$19.71$20.191,389,300—————
2025-04-21$20.11$20.19$19.75$19.951,107,500—————
2025-04-17$20.35$20.50$20.18$20.35819,600—————
2025-04-16$20.47$20.59$20.00$20.271,252,400—————
2025-04-15$20.51$20.85$20.37$20.53976,600—————
2025-04-14$20.98$20.98$20.29$20.51786,800—————
2025-04-11$20.60$20.60$19.90$20.451,036,100—————
2025-04-10$21.07$21.19$20.23$20.621,323,200—————
2025-04-09$19.17$21.70$19.16$21.581,508,400—————
2025-04-08$20.32$20.32$18.99$19.321,453,200—————
2025-04-07$18.93$20.21$18.43$19.201,460,000—————
2025-04-04$20.60$20.86$19.43$19.731,487,100—————
2025-04-03$22.14$22.15$21.29$21.301,249,500—————
2025-04-02$22.48$23.19$22.39$22.931,028,600—————
2025-04-01$22.55$22.91$22.42$22.751,036,800—————
2025-03-31$22.70$22.76$22.16$22.481,476,300—————
2025-03-28$23.50$23.66$22.92$22.982,241,400—————
2025-03-27$23.59$23.85$23.40$23.621,110,600—————
2025-03-26$23.76$23.88$23.44$23.721,287,800—————
2025-03-25$24.13$24.40$23.50$23.861,419,200—————
2025-03-24$23.44$24.33$23.24$24.262,117,700—————
2025-03-21$22.62$22.99$22.52$22.9019,696,000—————
2025-03-20$23.15$23.28$22.78$22.871,082,100—————
2025-03-19$23.37$23.81$23.24$23.351,138,600—————
2025-03-18$23.15$23.49$23.13$23.271,448,900—————
2025-03-17$22.74$23.68$22.74$23.291,639,700—————
2025-03-14$22.22$22.89$22.10$22.691,393,500—————
2025-03-13$22.12$22.25$21.80$21.951,220,500—————
2025-03-12$22.46$22.54$22.19$22.281,619,500—————
2025-03-11$22.39$22.82$22.14$22.341,928,500—————
2025-03-10$23.17$23.57$22.46$22.522,033,100—————
2025-03-07$22.88$23.24$22.62$23.051,327,100—————
2025-03-06$23.21$23.39$22.79$22.981,009,700—————
2025-03-05$23.18$23.56$22.82$23.531,610,000—————
2025-03-04$23.16$23.75$23.15$23.261,779,300—————
2025-03-03$23.98$23.98$23.25$23.382,297,400—————
2025-02-28$23.39$23.84$23.19$23.842,099,500—————
2025-02-27$24.05$24.08$23.45$23.461,218,200—————
2025-02-26$24.25$24.39$23.95$23.981,469,600—————
2025-02-25$24.18$24.53$24.05$24.302,172,000—————
2025-02-24$23.55$24.23$23.20$24.221,857,400—————
2025-02-21$23.94$24.07$23.20$23.321,267,700—————
2025-02-20$24.36$24.38$23.46$23.901,751,100—————
2025-02-19$24.75$24.78$24.38$24.391,329,400—————
2025-02-18$24.80$24.93$24.48$24.931,554,800—————
2025-02-14$24.94$24.94$24.51$24.801,501,200—————
2025-02-13$24.79$25.10$24.57$24.832,113,500—————
2025-02-12$23.25$25.69$22.73$24.624,134,500—————
2025-02-11$30.79$31.17$30.43$30.891,160,200—————
2025-02-10$31.19$31.34$30.82$30.931,137,100—————
2025-02-07$30.97$31.30$30.77$30.85884,200—————
2025-02-06$31.69$31.78$30.78$30.80800,600—————
2025-02-05$32.00$32.11$31.61$31.65850,400—————
2025-02-04$31.78$31.97$31.48$31.92694,600—————
2025-02-03$31.21$31.80$30.88$31.53620,400—————
2025-01-31$32.50$32.67$31.73$31.91880,800—————
2025-01-30$32.32$32.74$32.32$32.41506,400—————
2025-01-29$32.46$32.60$32.06$32.36744,800—————
2025-01-28$32.19$33.03$32.10$32.78760,200—————
2025-01-27$31.54$32.58$31.39$32.25907,900—————
2025-01-24$32.29$32.36$31.90$31.95598,900—————
2025-01-23$31.81$32.19$31.57$32.17832,400—————
2025-01-22$31.79$32.37$31.71$32.08668,500—————
2025-01-21$30.64$31.68$30.64$31.62909,500—————
2025-01-17$31.10$31.19$30.23$30.591,141,300—————
2025-01-16$31.25$31.42$31.00$31.001,011,100—————
2025-01-15$31.08$31.38$30.82$31.15740,600—————
2025-01-14$30.61$30.94$30.36$30.63696,200—————
2025-01-13$30.06$30.62$29.77$30.33903,600—————
2025-01-10$30.62$30.76$30.05$30.32654,700—————
2025-01-08$31.01$31.26$30.50$31.12672,600—————
2025-01-07$31.75$32.14$30.99$31.29617,300—————
2025-01-06$31.07$32.02$31.07$31.61799,900—————
2025-01-03$30.77$31.05$30.31$30.91550,300—————
2025-01-02$31.52$31.61$30.64$30.66877,000—————
2024-12-31$31.19$31.39$30.93$31.15828,500—————
2024-12-30$31.39$31.39$30.91$31.02511,400—————
2024-12-27$32.11$32.22$31.50$31.61434,100—————
2024-12-26$31.98$32.38$31.85$32.18409,000—————
2024-12-24$32.17$32.26$31.82$32.10350,600—————
2024-12-23$32.25$32.40$32.01$32.15468,000—————
2024-12-20$31.91$32.75$31.84$32.232,337,500—————
2024-12-19$31.81$32.36$31.66$32.23631,900—————
2024-12-18$32.97$33.20$31.48$31.63805,000—————
2024-12-17$32.72$33.15$32.64$32.81579,900—————
2024-12-16$32.15$33.08$32.15$32.80718,000—————
2024-12-13$32.99$33.10$32.08$32.30748,900—————
2024-12-12$32.46$33.10$32.46$33.08646,200—————
2024-12-11$32.50$32.76$32.18$32.571,295,600—————
2024-12-10$32.16$32.64$31.97$32.51665,700—————
2024-12-09$32.23$32.78$32.16$32.42674,100—————
2024-12-06$32.75$32.79$31.97$32.11632,600—————
2024-12-05$32.00$32.70$31.88$32.331,392,100—————
2024-12-04$32.00$32.21$31.53$31.83836,800—————
2024-12-03$31.20$31.95$31.19$31.69888,700—————
2024-12-02$30.91$31.65$30.70$31.41921,400—————
2024-11-29$30.98$31.07$30.84$30.90267,200—————
2024-11-27$31.25$31.35$30.78$30.93634,100—————
2024-11-26$31.20$31.53$31.01$31.27505,900—————
2024-11-25$31.02$31.55$31.02$31.131,004,500—————
2024-11-22$30.58$30.87$30.48$30.70707,200—————
2024-11-21$30.23$30.77$30.06$30.37871,300—————
2024-11-20$29.58$30.02$29.30$29.97636,400—————
2024-11-19$28.92$29.60$28.63$29.50635,200—————
2024-11-18$29.15$29.49$28.69$29.21711,500—————
2024-11-15$29.48$29.50$28.77$28.97746,800—————
2024-11-14$29.79$30.02$29.35$29.591,134,600—————
2024-11-13$29.52$30.01$29.43$29.76753,900—————
2024-11-12$29.62$29.85$29.22$29.45871,000—————
2024-11-11$30.00$30.09$29.24$29.791,034,600—————
2024-11-08$29.36$30.06$28.79$29.891,570,700—————
2024-11-07$29.34$29.42$28.88$29.311,473,500—————
2024-11-06$29.49$29.90$28.80$29.331,550,300—————
2024-11-05$30.42$30.81$28.30$28.472,838,500—————
2024-11-04$33.32$33.69$32.88$33.381,209,300—————
2024-11-01$32.47$33.25$32.31$33.231,369,900—————
2024-10-31$32.46$32.55$31.81$32.23689,500—————
2024-10-30$32.60$33.14$32.40$32.41525,600—————
2024-10-29$32.15$32.72$32.12$32.60634,600—————
2024-10-28$32.26$32.61$32.13$32.13381,000—————
2024-10-25$31.92$32.27$31.89$31.98371,100—————
2024-10-24$31.70$32.06$31.57$31.79578,800—————
2024-10-23$31.92$32.11$31.52$31.60676,200—————
2024-10-22$32.14$32.44$31.93$32.00404,300—————
2024-10-21$32.36$32.60$32.15$32.26421,300—————
2024-10-18$32.29$32.53$32.26$32.36318,800—————
2024-10-17$32.50$32.55$32.22$32.34446,000—————
2024-10-16$32.20$32.38$31.95$32.22955,600—————
2024-10-15$31.97$32.18$31.75$32.00794,800—————
2024-10-14$31.67$31.76$31.45$31.72435,700—————
2024-10-11$31.23$31.62$31.20$31.47470,200—————
2024-10-10$30.70$31.29$30.55$31.17482,800—————
2024-10-09$30.41$30.76$30.10$30.76536,200—————
2024-10-08$30.20$30.91$30.08$30.25483,800—————
2024-10-07$30.19$30.39$30.10$30.21451,000—————
2024-10-04$30.09$30.36$29.98$30.35401,100—————
2024-10-03$29.63$29.78$29.47$29.74410,000—————
2024-10-02$29.58$30.12$29.42$29.97444,200—————
2024-10-01$30.32$30.33$29.45$29.62613,300—————
2024-09-30$30.24$30.46$30.07$30.34668,000—————
2024-09-27$30.37$30.78$30.14$30.35601,800—————
2024-09-26$29.52$30.17$29.52$30.16987,300—————
2024-09-25$29.17$29.55$29.07$29.24742,900—————
2024-09-24$29.50$29.50$29.08$29.25443,300—————
2024-09-23$29.10$29.47$28.92$29.32467,500—————
2024-09-20$29.06$29.58$28.91$29.071,748,000—————
2024-09-19$29.38$29.38$28.91$29.09588,300—————
2024-09-18$28.77$29.38$28.54$28.64700,900—————
2024-09-17$29.14$29.14$28.53$28.83715,100—————
2024-09-16$28.69$29.02$28.44$28.83657,500—————
2024-09-13$28.01$28.72$27.78$28.51637,300—————
2024-09-12$27.77$27.95$27.39$27.78617,600—————
2024-09-11$27.40$27.73$27.03$27.67636,700—————
2024-09-10$27.51$27.71$27.38$27.58575,200—————
2024-09-09$27.48$27.68$27.25$27.36586,800—————
2024-09-06$27.62$27.80$27.29$27.40614,400—————
2024-09-05$27.87$27.91$27.46$27.66637,700—————
2024-09-04$27.47$27.96$27.21$27.92766,000—————
2024-09-03$28.07$28.42$27.70$27.75723,800—————
2024-08-30$28.45$28.52$27.92$28.241,540,300—————
2024-08-29$28.22$28.80$28.10$28.28615,900—————
2024-08-28$27.83$28.18$27.52$27.91666,700—————
2024-08-27$27.73$27.98$27.59$27.96410,800—————
2024-08-26$28.29$28.58$28.07$28.10690,800—————
2024-08-23$27.81$28.17$27.79$28.13635,200—————
2024-08-22$28.07$28.14$27.55$27.60592,900—————
2024-08-21$27.67$28.09$27.65$28.07827,300—————
2024-08-20$27.74$28.06$27.46$27.48597,500—————
2024-08-19$27.61$27.92$27.54$27.89572,900—————
2024-08-16$27.28$27.68$27.27$27.60655,000—————
2024-08-15$27.20$27.55$27.04$27.38792,000—————
2024-08-14$26.98$27.16$26.46$26.67579,700—————
2024-08-13$25.94$27.03$25.94$26.941,136,100—————
2024-08-12$25.99$26.24$25.77$25.82981,700—————
2024-08-09$25.17$25.98$25.14$25.951,252,900—————
2024-08-08$24.94$25.26$24.45$25.121,971,800—————
2024-08-07$25.38$25.70$24.50$24.512,503,900—————
2024-08-06$25.00$25.79$24.02$25.053,440,600—————
2024-08-05$29.03$29.64$29.00$29.15977,400—————
2024-08-02$30.55$30.67$29.95$30.46794,300—————
2024-08-01$32.36$32.62$31.02$31.35692,900—————
2024-07-31$32.54$32.72$32.01$32.42703,000—————
2024-07-30$32.27$32.60$32.08$32.13481,200—————
2024-07-29$32.21$32.40$32.00$32.22458,600—————
2024-07-26$32.06$32.30$31.62$32.14814,400—————
2024-07-25$31.46$32.04$31.05$31.71658,800—————
2024-07-24$32.19$32.56$31.29$31.33969,400—————
2024-07-23$31.68$32.78$31.68$32.30727,100—————
2024-07-22$31.05$31.68$30.52$31.552,578,100—————
2024-07-19$33.46$33.65$30.60$30.871,292,700—————
2024-07-18$34.99$35.60$34.33$34.39598,000—————
2024-07-17$34.75$35.14$34.67$34.97515,900—————
2024-07-16$34.15$35.07$34.06$34.90643,700—————
2024-07-15$34.23$34.30$33.79$33.99706,900—————
2024-07-12$34.49$34.49$33.97$34.12637,300—————
2024-07-11$33.62$34.38$33.42$34.35817,000—————
2024-07-10$33.20$33.38$32.86$33.16635,600—————
2024-07-09$33.94$33.94$33.11$33.20686,800—————
2024-07-08$34.08$34.28$33.81$33.93718,000—————
2024-07-05$34.30$34.33$33.72$34.071,200,000—————
2024-07-03$34.45$34.74$34.36$34.56249,000—————
2024-07-02$34.81$34.92$34.19$34.45660,600—————
2024-07-01$34.54$34.91$34.43$34.70482,700—————
2024-06-28$34.79$35.03$34.40$34.561,030,400—————
2024-06-27$34.07$34.70$33.92$34.64528,800—————
2024-06-26$33.99$34.11$33.68$33.92551,500—————
2024-06-25$34.35$34.35$33.89$34.09536,500—————
2024-06-24$34.12$34.70$34.06$34.30615,900—————
2024-06-21$33.81$34.42$33.81$34.371,952,000—————
2024-06-20$33.00$33.79$32.84$33.73748,300—————
2024-06-18$33.25$33.38$32.84$32.93521,300—————
2024-06-17$33.28$33.43$32.80$33.32483,200—————
2024-06-14$33.27$33.51$32.84$33.44737,800—————
2024-06-13$33.68$33.85$33.36$33.48843,600—————
2024-06-12$33.70$34.00$33.47$33.71819,400—————
2024-06-11$32.66$33.32$32.44$33.27662,900—————
2024-06-10$32.00$32.83$31.86$32.78691,300—————
2024-06-07$32.03$32.41$31.85$32.31538,300—————
2024-06-06$32.18$32.25$31.96$32.16636,600—————
2024-06-05$32.22$32.29$31.58$32.14733,600—————
2024-06-04$31.98$32.24$31.62$31.90660,100—————
2024-06-03$33.05$33.06$32.08$32.16801,400—————
2024-05-31$31.71$32.70$31.48$32.611,787,900—————
2024-05-30$31.67$31.88$31.54$31.67924,100—————
2024-05-29$31.53$31.93$31.51$31.76754,600—————
2024-05-28$32.15$32.28$31.69$31.87762,600—————
2024-05-24$32.66$32.74$31.66$31.85964,000—————
2024-05-23$33.18$33.18$32.37$32.66886,900—————
2024-05-22$32.90$33.30$32.85$33.00690,800—————
2024-05-21$33.31$33.50$32.70$32.88644,600—————
2024-05-20$33.53$33.56$33.25$33.53602,000—————
2024-05-17$33.95$34.10$33.55$33.57478,600—————
2024-05-16$34.26$34.26$33.90$33.96569,200—————
2024-05-15$34.33$34.48$33.91$34.28808,700—————
2024-05-14$34.41$34.46$33.52$33.931,116,300—————
2024-05-13$33.11$34.20$32.97$34.141,166,100—————
2024-05-10$33.07$33.47$32.69$33.02775,700—————
2024-05-09$32.75$33.31$32.63$32.881,178,300—————
2024-05-08$32.76$33.09$32.49$32.701,748,500—————
2024-05-07$32.07$34.31$31.61$32.724,526,800—————
2024-05-06$37.63$38.45$37.63$37.961,826,700—————
2024-05-03$37.76$37.95$36.87$37.24869,800—————
2024-05-02$37.80$37.80$37.16$37.26899,500—————
2024-05-01$37.03$38.20$37.02$37.37861,500—————
2024-04-30$37.60$38.04$37.09$37.101,346,800—————
2024-04-29$37.78$38.07$37.69$37.86820,300—————
2024-04-26$37.62$38.28$37.53$37.67886,300—————
2024-04-25$36.51$37.65$36.51$37.611,010,800—————
2024-04-24$36.95$37.22$36.70$37.15933,800—————
2024-04-23$36.73$37.37$36.70$36.80681,800—————
2024-04-22$36.64$36.94$36.44$36.70880,000—————
2024-04-19$36.65$36.91$36.18$36.33928,300—————
2024-04-18$36.51$37.02$36.20$36.75784,100—————
2024-04-17$36.43$36.59$36.23$36.311,134,700—————
2024-04-16$35.66$36.50$35.36$36.25830,700—————
2024-04-15$36.25$36.51$35.69$35.77981,400—————
2024-04-12$37.25$37.30$36.23$36.31977,800—————
2024-04-11$37.98$38.32$37.48$37.50865,800—————
2024-04-10$37.87$38.22$37.56$37.75676,100—————
2024-04-09$38.38$38.82$38.36$38.59598,900—————
2024-04-08$38.45$38.52$38.05$38.21585,100—————
2024-04-05$38.27$38.65$38.13$38.21938,000—————
2024-04-04$38.76$38.99$38.44$38.62702,400—————
2024-04-03$37.94$38.61$37.94$38.44807,700—————
2024-04-02$37.95$38.38$37.68$38.18731,700—————
2024-04-01$38.81$39.12$38.20$38.41825,300—————
2024-03-28$39.42$39.70$38.63$38.671,199,800—————
2024-03-27$39.00$39.44$38.73$39.371,168,800—————
2024-03-26$38.46$38.80$38.42$38.71972,000—————
2024-03-25$37.92$38.58$37.92$38.24932,900—————
2024-03-22$38.25$38.36$37.98$38.08648,100—————
2024-03-21$38.43$38.97$38.03$38.24825,800—————
2024-03-20$38.15$38.16$37.35$38.101,034,300—————
2024-03-19$37.51$38.22$37.51$38.17833,200—————
2024-03-18$38.01$38.29$37.61$37.681,309,100—————
2024-03-15$37.46$38.33$37.46$37.945,145,700—————
2024-03-14$38.08$38.08$37.53$37.751,194,400—————
2024-03-13$38.04$38.32$37.93$38.06899,400—————
2024-03-12$38.10$38.42$37.87$38.10806,400—————
2024-03-11$37.83$38.48$37.83$38.02899,800—————
2024-03-08$38.63$38.82$37.92$38.06893,300—————
2024-03-07$38.99$39.19$38.22$38.411,132,600—————
2024-03-06$38.28$38.89$38.01$38.821,371,900—————
2024-03-05$37.70$37.90$37.24$37.711,168,500—————
2024-03-04$38.48$38.74$37.93$38.061,358,500—————
2024-03-01$37.45$38.62$37.27$38.561,124,200—————
2024-02-29$37.11$37.75$37.11$37.621,862,500—————
2024-02-28$37.00$37.48$36.84$36.891,627,600—————
2024-02-27$37.59$37.95$37.21$37.271,274,800—————
2024-02-26$37.81$38.43$37.59$37.60913,100—————
2024-02-23$39.00$39.00$37.73$37.811,165,900—————
2024-02-22$38.29$38.53$37.54$38.411,273,400—————
2024-02-21$37.44$38.13$37.44$37.69978,500—————
2024-02-20$37.25$38.14$37.22$38.131,465,000—————
2024-02-16$37.80$38.30$37.35$37.391,535,600—————
2024-02-15$38.83$38.93$37.79$37.962,855,700—————
2024-02-14$38.27$39.09$37.75$38.822,677,000—————
2024-02-13$38.99$39.12$36.72$38.227,190,700—————
2024-02-12$49.00$49.44$48.52$48.791,479,300—————
2024-02-09$48.98$49.30$48.81$48.99740,900—————
2024-02-08$48.11$49.15$48.11$48.67526,700—————
2024-02-07$47.71$48.40$47.39$48.24726,900—————
2024-02-06$47.67$47.95$47.25$47.39463,700—————
2024-02-05$47.86$47.97$47.22$47.54448,800—————
2024-02-02$47.70$48.23$47.28$47.93524,600—————
2024-02-01$46.27$47.84$46.21$47.71859,900—————
2024-01-31$47.27$47.27$46.10$46.18760,500—————
2024-01-30$47.54$47.99$47.19$47.54521,400—————
2024-01-29$47.63$48.03$47.29$47.63753,900—————
2024-01-26$47.73$48.14$47.50$47.621,372,400—————
2024-01-25$48.32$48.45$47.40$47.76561,600—————
2024-01-24$48.19$48.34$47.59$47.85538,700—————
2024-01-23$48.85$48.97$47.72$47.76573,000—————
2024-01-22$48.51$49.29$48.36$48.69602,200—————
2024-01-19$48.24$48.24$47.69$48.00538,600—————
2024-01-18$47.57$48.16$47.05$47.97873,100—————
2024-01-17$47.05$47.23$46.65$46.95830,100—————
2024-01-16$47.43$48.24$46.93$47.521,053,900—————
2024-01-12$45.90$48.02$45.86$47.871,300,000—————
2024-01-11$44.70$45.64$44.16$45.58963,900—————
2024-01-10$43.85$44.61$43.79$44.57712,200—————
2024-01-09$43.34$43.94$43.29$43.87712,600—————
2024-01-08$42.93$43.59$42.65$43.59560,800—————
2024-01-05$42.54$42.94$42.22$42.49804,900—————
2024-01-04$42.31$42.94$42.30$42.66868,300—————
2024-01-03$43.18$43.43$42.45$42.50784,800—————
2024-01-02$43.21$43.81$42.74$43.781,081,800—————
2023-12-29$43.65$43.80$43.38$43.51501,300—————
2023-12-28$43.89$43.98$43.54$43.67364,600—————
2023-12-27$44.05$44.32$43.90$43.96427,500—————
2023-12-26$44.11$44.38$43.95$44.12458,000—————
2023-12-22$44.11$44.30$43.91$44.10473,800—————
2023-12-21$43.87$44.13$43.30$44.02585,800—————
2023-12-20$43.46$44.04$43.25$43.34831,500—————
2023-12-19$43.64$43.84$43.05$43.75730,700—————
2023-12-18$42.86$43.90$42.77$43.46814,400—————
2023-12-15$42.62$43.16$42.10$42.872,775,500—————
2023-12-14$42.85$43.22$41.94$42.442,886,100—————
2023-12-13$42.74$42.96$42.01$42.811,195,600—————
2023-12-12$43.51$43.68$42.44$42.711,324,600—————
2023-12-11$43.42$43.86$42.69$43.80816,900—————
2023-12-08$43.29$44.00$42.53$43.431,425,800—————
2023-12-07$46.39$46.68$41.89$43.403,029,300—————
2023-12-06$47.63$47.81$46.24$46.29748,000—————
2023-12-05$47.44$48.06$47.34$47.57719,600—————
2023-12-04$47.50$47.86$47.09$47.84882,100—————
2023-12-01$47.39$47.72$47.05$47.72847,000—————
2023-11-30$47.44$47.50$46.67$47.251,261,600—————
2023-11-29$47.65$47.76$47.06$47.31608,500—————
2023-11-28$46.94$47.35$46.75$47.21449,500—————
2023-11-27$47.05$47.32$46.84$47.13468,700—————
2023-11-24$47.07$47.31$46.90$47.27186,200—————
2023-11-22$47.82$47.82$47.02$47.16496,200—————
2023-11-21$47.35$47.70$46.99$47.47537,900—————
2023-11-20$47.36$47.88$47.36$47.49452,300—————
2023-11-17$46.57$47.34$46.54$47.28596,100—————
2023-11-16$47.05$47.29$46.13$46.62950,200—————
2023-11-15$47.95$48.40$47.30$47.35834,500—————
2023-11-14$47.54$47.89$47.07$47.79752,800—————
2023-11-13$46.60$46.85$46.24$46.51556,400—————
2023-11-10$46.00$46.71$45.51$46.70507,000—————
2023-11-09$46.44$46.65$46.05$46.14878,200—————
2023-11-08$45.58$46.57$45.36$46.34941,200—————
2023-11-07$46.40$48.25$45.30$45.631,663,800—————
2023-11-06$44.44$45.00$44.13$44.961,845,600—————
2023-11-03$43.58$44.64$43.45$44.501,252,200—————
2023-11-02$43.30$43.51$42.78$43.111,034,300—————
2023-11-01$42.66$42.83$42.19$42.45868,700—————
2023-10-31$42.52$42.79$42.16$42.72770,900—————
2023-10-30$42.49$42.66$41.84$42.23882,700—————
2023-10-27$42.31$42.81$42.14$42.22503,500—————
2023-10-26$43.01$43.05$42.20$42.26465,800—————
2023-10-25$43.56$43.73$42.46$42.67796,700—————
2023-10-24$43.77$44.14$43.31$43.90569,500—————
2023-10-23$43.29$43.92$43.14$43.52690,400—————
2023-10-20$44.21$44.21$43.14$43.48433,700—————
2023-10-19$44.72$44.93$43.85$44.05417,000—————
2023-10-18$44.67$45.16$44.44$44.66405,000—————
2023-10-17$44.11$45.65$44.11$45.04789,900—————
2023-10-16$44.58$45.32$44.40$45.08454,700—————
2023-10-13$44.52$44.59$43.89$44.17476,800—————
2023-10-12$46.07$46.07$44.50$44.56708,600—————
2023-10-11$46.15$46.73$46.00$46.11586,000—————
2023-10-10$45.96$46.62$45.96$46.05601,000—————
2023-10-09$45.76$46.03$45.19$45.74597,500—————
2023-10-06$44.82$46.42$44.80$46.21764,100—————
2023-10-05$44.72$45.28$44.66$45.10792,300—————
2023-10-04$44.26$44.90$44.09$44.88931,300—————
2023-10-03$45.00$45.17$43.58$43.99645,800—————
2023-10-02$45.01$45.60$44.91$45.24520,800—————
2023-09-29$45.89$46.08$45.00$45.02995,000—————
2023-09-28$44.87$45.96$44.70$45.51734,400—————
2023-09-27$44.08$44.54$43.69$44.33624,200—————
2023-09-26$44.42$44.63$43.56$44.00688,500—————
2023-09-25$44.14$44.99$44.14$44.53617,700—————
2023-09-22$44.35$44.91$44.20$44.37618,200—————
2023-09-21$44.80$44.90$43.99$44.04801,000—————
2023-09-20$45.04$45.87$45.03$45.26784,200—————
2023-09-19$44.87$45.24$44.57$44.93819,700—————
2023-09-18$45.01$45.66$44.39$44.841,164,200—————
2023-09-15$44.72$44.99$44.15$44.632,051,100—————
2023-09-14$44.26$44.90$44.13$44.871,149,200—————
2023-09-13$44.07$44.71$43.94$44.26824,700—————
2023-09-12$43.75$44.33$43.53$44.03924,800—————
2023-09-11$44.43$44.59$44.21$44.42791,000—————
2023-09-08$44.33$44.63$43.97$44.10662,100—————
2023-09-07$44.25$44.78$43.90$44.36879,200—————
2023-09-06$44.66$45.11$44.46$44.81661,700—————
2023-09-05$45.29$45.49$44.45$44.89976,600—————
2023-09-01$46.52$46.75$45.75$45.87925,600—————
2023-08-31$46.30$46.70$45.92$46.271,086,000—————
2023-08-30$45.59$46.40$45.50$46.10624,800—————
2023-08-29$45.11$46.22$45.09$45.77898,900—————
2023-08-28$44.48$45.50$44.48$45.08662,100—————
2023-08-25$44.04$44.77$43.81$44.33749,200—————
2023-08-24$45.01$45.03$43.75$43.85737,100—————
2023-08-23$44.41$44.84$44.37$44.671,001,600—————
2023-08-22$44.23$44.72$44.02$44.201,456,300—————
2023-08-21$43.88$44.12$43.30$43.811,436,300—————
2023-08-18$43.50$44.22$43.49$43.821,352,900—————
2023-08-17$44.26$44.57$43.88$43.911,054,900—————
2023-08-16$44.84$45.26$44.27$44.321,197,700—————
2023-08-15$44.86$46.00$44.80$45.111,119,200—————
2023-08-14$44.90$45.52$44.58$45.011,520,200—————
2023-08-11$45.05$46.33$44.69$44.941,470,000—————
2023-08-10$46.28$46.88$45.04$45.181,754,000—————
2023-08-09$46.37$46.69$45.58$45.912,683,000—————
2023-08-08$54.28$54.28$46.07$46.084,002,100—————
2023-08-07$56.12$56.12$54.62$55.481,439,700—————
2023-08-04$55.84$56.31$54.92$55.70992,500—————
2023-08-03$55.44$55.76$55.04$55.431,170,300—————
2023-08-02$56.58$56.58$55.00$55.421,031,800—————
2023-08-01$56.45$57.73$56.32$57.411,013,800—————
2023-07-31$55.51$56.91$55.51$56.85880,700—————
2023-07-28$55.49$55.66$55.12$55.34724,300—————
2023-07-27$55.71$56.03$54.84$54.94774,700—————
2023-07-26$55.77$56.03$54.84$55.07787,200—————
2023-07-25$55.49$56.01$55.49$55.94561,900—————
2023-07-24$55.20$55.36$54.80$55.33670,500—————
2023-07-21$55.39$55.62$54.98$55.04695,200—————
2023-07-20$55.73$56.19$54.65$54.831,246,900—————
2023-07-19$57.09$57.20$55.86$55.90878,100—————
2023-07-18$56.14$57.06$55.87$57.011,243,600—————
2023-07-17$55.78$56.75$55.62$56.292,028,300—————
2023-07-14$56.26$56.40$55.84$56.01768,900—————
2023-07-13$55.90$56.75$55.87$56.381,677,500—————
2023-07-12$55.63$55.96$55.38$55.67923,000—————
2023-07-11$54.70$55.11$54.22$54.96769,500—————
2023-07-10$53.10$54.58$53.10$54.56721,900—————
2023-07-07$52.63$53.61$52.63$53.22929,600—————
2023-07-06$52.68$52.84$51.92$52.61844,900—————
2023-07-05$53.28$53.64$52.87$52.92741,900—————
2023-07-03$53.30$53.86$53.07$53.71329,800—————
2023-06-30$52.99$53.74$52.93$53.41708,700—————
2023-06-29$52.42$52.87$52.19$52.71591,500—————
2023-06-28$51.37$52.68$51.26$52.321,086,200—————
2023-06-27$50.91$51.75$50.74$51.51682,100—————
2023-06-26$51.09$51.43$50.59$50.69643,700—————
2023-06-23$51.39$51.83$51.20$51.312,026,900—————
2023-06-22$51.23$51.96$50.91$51.86786,700—————
2023-06-21$51.39$51.77$50.90$51.401,056,400—————
2023-06-20$51.42$52.17$51.39$51.48795,400—————
2023-06-16$51.66$52.20$51.40$51.881,914,300—————
2023-06-15$50.84$51.69$50.74$51.271,771,300—————
2023-06-14$50.74$51.75$50.41$51.29932,800—————
2023-06-13$50.53$50.95$50.30$50.751,123,500—————
2023-06-12$49.28$50.40$49.21$50.22817,200—————
2023-06-09$48.50$49.25$48.38$49.11589,900—————
2023-06-08$47.61$48.93$47.61$48.54755,000—————
2023-06-07$48.58$48.90$47.40$47.71809,800—————
2023-06-06$48.29$48.77$48.11$48.54564,300—————
2023-06-05$48.10$48.60$47.83$48.24472,100—————
2023-06-02$47.23$48.80$46.97$48.66984,900—————
2023-06-01$46.62$47.19$46.55$46.92764,500—————
2023-05-31$47.00$47.35$45.87$46.861,304,200—————
2023-05-30$47.15$47.44$46.59$47.32635,200—————
2023-05-26$45.17$47.29$45.12$46.811,966,900—————
2023-05-25$44.93$45.27$44.72$45.01694,400—————
2023-05-24$44.38$44.76$44.18$44.66592,000—————
2023-05-23$45.50$45.78$44.48$44.71779,500—————
2023-05-22$45.88$46.28$45.50$45.59561,700—————
2023-05-19$46.52$46.53$45.74$46.01786,000—————
2023-05-18$45.04$46.51$45.04$46.40884,400—————
2023-05-17$44.41$45.18$44.10$44.99754,400—————
2023-05-16$44.49$44.56$43.99$44.09522,200—————
2023-05-15$43.99$44.88$43.79$44.65591,500—————
2023-05-12$44.21$44.38$43.89$44.00645,100—————
2023-05-11$44.52$44.66$43.78$44.17821,700—————
2023-05-10$44.49$45.40$44.05$44.841,131,100—————
2023-05-09$44.20$44.45$43.89$44.01713,100—————
2023-05-08$44.07$44.43$43.17$44.251,298,200—————
2023-05-05$43.00$45.39$41.63$44.551,960,100—————
2023-05-04$41.17$41.57$40.73$41.09985,900—————
2023-05-03$41.01$41.62$41.01$41.131,022,300—————
2023-05-02$40.94$41.24$40.30$40.97967,800—————
2023-05-01$40.85$41.95$40.75$41.041,276,900—————
2023-04-28$38.34$38.77$38.09$38.71687,400—————
2023-04-27$38.41$38.68$38.08$38.57458,400—————
2023-04-26$37.88$38.61$37.67$38.10509,900—————
2023-04-25$38.98$38.98$37.73$37.74833,200—————
2023-04-24$40.08$40.23$39.37$39.44483,300—————
2023-04-21$39.98$40.35$39.95$40.01685,600—————
2023-04-20$40.16$40.36$39.87$39.91409,300—————
2023-04-19$40.55$40.78$40.07$40.57417,300—————
2023-04-18$41.05$41.10$40.65$40.84648,900—————
2023-04-17$40.74$40.96$40.60$40.84552,800—————
2023-04-14$40.52$40.91$40.47$40.74757,300—————
2023-04-13$40.40$40.81$40.27$40.73830,400—————
2023-04-12$40.49$40.49$39.94$40.10949,800—————
2023-04-11$40.00$40.43$39.88$40.20665,900—————
2023-04-10$39.79$40.34$39.75$40.18624,000—————
2023-04-06$40.08$40.37$39.69$40.19762,700—————
2023-04-05$40.62$40.78$39.91$40.23522,000—————
2023-04-04$40.88$41.01$40.50$40.79593,300—————
2023-04-03$40.15$40.92$40.05$40.92779,000—————
2023-03-31$39.47$40.32$39.39$40.281,063,100—————
2023-03-30$39.44$39.71$39.19$39.30481,300—————
2023-03-29$39.07$39.49$38.90$39.25929,900—————
2023-03-28$39.00$39.03$38.44$38.73920,000—————
2023-03-27$38.55$39.13$38.46$39.06663,800—————
2023-03-24$38.16$38.48$38.03$38.38564,000—————
2023-03-23$38.64$39.03$38.04$38.25758,200—————
2023-03-22$38.93$39.56$38.26$38.33949,800—————
2023-03-21$38.89$39.16$38.67$39.05877,300—————
2023-03-20$37.86$38.69$37.82$38.63900,700—————
2023-03-17$37.86$38.26$37.35$37.851,370,900—————
2023-03-16$36.93$38.20$36.93$37.99766,400—————
2023-03-15$37.05$37.45$36.71$37.171,184,400—————
2023-03-14$37.67$38.10$37.34$37.731,295,800—————
2023-03-13$37.46$37.76$36.67$37.011,332,700—————
2023-03-10$38.63$38.77$37.51$37.78858,200—————
2023-03-09$40.04$40.24$38.75$38.80641,600—————
2023-03-08$39.85$40.30$39.83$39.93911,900—————
2023-03-07$40.24$40.77$39.44$39.751,076,100—————
2023-03-06$40.45$40.45$39.66$40.161,623,400—————
2023-03-03$40.50$40.97$40.24$40.431,711,800—————
2023-03-02$40.32$40.47$39.02$40.261,501,200—————
2023-03-01$40.74$41.24$40.58$40.89928,200—————
2023-02-28$41.12$41.51$40.76$40.761,401,200—————
2023-02-27$41.50$41.73$41.17$41.30754,500—————
2023-02-24$40.62$41.44$40.62$41.23511,500—————
2023-02-23$41.80$41.80$40.88$41.54693,700—————
2023-02-22$40.79$41.24$40.57$41.201,258,800—————
2023-02-21$40.91$41.20$40.53$40.78974,400—————
2023-02-17$42.11$42.17$41.00$41.391,491,500—————
2023-02-16$41.88$42.79$41.61$42.261,354,300—————
2023-02-15$40.72$42.45$40.64$42.421,753,700—————
2023-02-14$39.71$41.10$39.04$40.662,330,300—————
2023-02-13$36.71$39.95$36.32$39.583,921,800—————
2023-02-10$34.82$34.95$34.18$34.271,073,000—————
2023-02-09$35.56$35.84$34.97$35.07548,000—————
2023-02-08$35.36$35.80$35.00$35.09730,300—————
2023-02-07$34.83$35.66$34.65$35.44548,100—————
2023-02-06$35.03$35.36$34.81$34.93716,300—————
2023-02-03$35.53$36.26$35.35$35.50608,500—————
2023-02-02$36.31$36.65$35.73$36.28792,500—————
2023-02-01$34.90$36.03$34.70$35.76661,900—————
2023-01-31$34.67$35.04$34.59$34.88691,800—————
2023-01-30$34.52$34.87$34.38$34.62712,200—————
2023-01-27$34.23$34.89$34.23$34.76468,200—————
2023-01-26$34.43$34.56$33.89$34.50571,800—————
2023-01-25$33.10$33.98$32.90$33.96585,100—————
2023-01-24$33.94$34.39$33.47$33.48398,600—————
2023-01-23$33.09$33.99$32.93$33.96600,100—————
2023-01-20$32.53$33.12$32.38$33.02487,400—————
2023-01-19$32.70$32.92$32.33$32.50396,100—————
2023-01-18$33.48$33.72$32.85$32.88736,400—————
2023-01-17$33.06$33.36$32.96$33.23622,400—————
2023-01-13$33.37$33.53$33.01$33.13655,300—————
2023-01-12$33.35$33.67$33.06$33.65744,300—————
2023-01-11$33.05$33.68$33.02$33.29720,200—————
2023-01-10$33.19$33.43$32.73$33.01620,900—————
2023-01-09$33.89$34.38$33.52$33.59385,400—————
2023-01-06$34.02$34.02$33.20$33.66437,500—————
2023-01-05$33.81$34.30$33.50$33.81887,800—————
2023-01-04$33.77$34.31$33.37$34.15841,700—————
2023-01-03$34.17$34.42$32.97$33.38674,600—————
2022-12-30$33.19$33.76$33.12$33.66472,600—————
2022-12-29$33.22$33.82$33.14$33.74358,800—————
2022-12-28$33.17$33.43$32.79$32.84527,900—————
2022-12-27$33.05$33.52$32.85$33.35619,000—————
2022-12-23$33.33$33.61$32.76$33.22380,600—————
2022-12-22$32.96$33.45$32.51$33.43709,200—————
2022-12-21$33.34$33.77$33.17$33.35656,400—————
2022-12-20$32.37$33.36$32.28$33.20674,200—————
2022-12-19$33.12$33.20$32.52$32.65602,000—————
2022-12-16$33.13$33.42$32.74$33.191,963,800—————
2022-12-15$34.07$34.12$33.24$33.33626,700—————
2022-12-14$34.67$35.10$34.24$34.77718,700—————
2022-12-13$35.38$35.50$34.39$34.83789,300—————
2022-12-12$33.75$34.19$33.59$34.04462,900—————
2022-12-09$33.72$34.26$33.63$33.70631,900—————
2022-12-08$33.28$34.07$33.21$33.89484,200—————
2022-12-07$33.66$33.89$33.04$33.04719,200—————
2022-12-06$34.20$34.28$33.21$33.76945,900—————
2022-12-05$34.46$34.71$33.96$34.19598,900—————
2022-12-02$34.06$35.05$34.00$34.78558,200—————
2022-12-01$34.20$34.91$34.16$34.75667,800—————
2022-11-30$32.90$34.15$32.68$34.15947,200—————
2022-11-29$32.85$33.10$32.52$32.95641,300—————
2022-11-28$33.30$33.50$32.77$32.83594,800—————
2022-11-25$32.95$33.51$32.86$33.42350,900—————
2022-11-23$33.04$33.33$32.84$33.21766,500—————
2022-11-22$32.09$32.98$31.83$32.893,080,500—————
2022-11-21$31.59$32.09$31.46$32.00800,800—————
2022-11-18$32.90$32.90$31.77$31.831,096,900—————
2022-11-17$32.50$32.90$32.24$32.55828,100—————
2022-11-16$33.68$33.69$32.93$33.101,287,800—————
2022-11-15$33.23$34.12$33.23$33.991,649,000—————
2022-11-14$32.50$33.22$31.53$32.622,725,700—————
2022-11-11$31.50$33.94$31.03$32.793,379,000—————
2022-11-10$30.80$31.49$30.66$31.212,709,300—————
2022-11-09$30.63$30.91$29.88$29.881,243,700—————
2022-11-08$31.50$32.60$30.49$30.981,625,000—————
2022-11-07$29.64$30.10$29.28$30.04983,400—————
2022-11-04$30.28$30.28$29.18$29.55896,100—————
2022-11-03$30.38$30.38$29.70$30.02567,100—————
2022-11-02$31.98$32.03$30.59$30.63829,700—————
2022-11-01$31.93$32.28$31.48$32.08972,500—————
2022-10-31$31.40$31.84$31.16$31.59877,900—————
2022-10-28$31.20$31.78$30.95$31.63725,000—————
2022-10-27$31.71$31.97$31.22$31.48629,600—————
2022-10-26$31.47$32.37$31.33$31.59837,300—————
2022-10-25$31.09$31.82$31.09$31.65900,600—————
2022-10-24$30.92$31.05$30.48$30.87605,200—————
2022-10-21$30.09$30.85$29.85$30.75625,000—————
2022-10-20$30.23$30.73$30.00$30.26754,900—————
2022-10-19$30.86$31.09$29.85$30.13657,400—————
2022-10-18$31.23$31.81$30.76$31.011,270,700—————
2022-10-17$30.06$30.84$30.06$30.631,027,200—————
2022-10-14$30.49$30.58$29.34$29.461,009,000—————
2022-10-13$28.91$30.33$28.65$30.131,053,600—————
2022-10-12$29.21$29.76$29.03$29.541,041,000—————
2022-10-11$29.60$29.78$28.80$29.092,942,100—————
2022-10-10$30.15$30.15$29.43$29.71818,300—————
2022-10-07$30.98$30.98$29.98$30.05885,000—————
2022-10-06$31.93$32.05$31.28$31.36959,100—————
2022-10-05$31.54$32.01$31.25$31.90674,200—————
2022-10-04$31.95$32.21$31.77$32.021,239,000—————
2022-10-03$31.24$31.49$30.77$31.382,121,500—————
2022-09-30$31.56$32.15$31.05$31.06983,900—————
2022-09-29$31.14$31.53$30.92$31.45849,100—————
2022-09-28$30.87$31.75$30.87$31.53800,100—————
2022-09-27$30.71$30.88$30.19$30.65660,200—————
2022-09-26$30.55$30.96$30.22$30.26741,800—————
2022-09-23$30.29$30.69$30.18$30.65868,200—————
2022-09-22$30.92$31.00$30.59$30.62631,300—————
2022-09-21$30.86$31.73$30.63$30.97987,700—————
2022-09-20$31.39$31.46$30.55$30.60592,500—————
2022-09-19$30.99$31.71$30.76$31.69773,700—————
2022-09-16$31.59$31.59$30.89$31.181,834,400—————
2022-09-15$31.58$32.35$31.49$31.86722,500—————
2022-09-14$32.45$32.45$31.44$31.98829,800—————
2022-09-13$32.02$32.65$31.84$32.38930,500—————
2022-09-12$32.82$33.35$32.74$32.94633,500—————
2022-09-09$32.12$32.70$32.12$32.60651,300—————
2022-09-08$32.07$32.35$31.66$31.80818,400—————
2022-09-07$32.56$32.64$31.86$32.47724,300—————
2022-09-06$32.18$32.84$31.98$32.56868,200—————
2022-09-02$32.74$32.79$31.91$32.02942,300—————
2022-09-01$32.76$32.99$32.06$32.551,114,400—————
2022-08-31$33.27$33.28$32.79$32.90911,800—————
2022-08-30$32.70$33.19$32.59$32.901,178,600—————
2022-08-29$33.06$33.44$32.54$32.55889,400—————
2022-08-26$34.78$35.01$33.37$33.38547,500—————
2022-08-25$34.38$34.93$34.20$34.77517,900—————
2022-08-24$34.28$34.36$34.05$34.07519,100—————
2022-08-23$34.30$34.55$34.07$34.17550,800—————
2022-08-22$34.71$34.81$33.94$34.19504,900—————
2022-08-19$35.70$35.88$34.90$35.22552,800—————
2022-08-18$35.01$35.98$34.75$35.89896,900—————
2022-08-17$35.31$35.40$34.70$35.04548,500—————
2022-08-16$35.39$35.81$35.02$35.67899,700—————
2022-08-15$35.75$36.19$35.75$35.79989,200—————
2022-08-12$35.86$36.07$35.54$35.73853,300—————
2022-08-11$35.99$36.22$35.69$35.84870,700—————
2022-08-10$35.49$35.92$35.06$35.68718,500—————
2022-08-09$34.86$35.34$34.60$34.66763,400—————
2022-08-08$35.87$36.22$35.07$35.16775,700—————
2022-08-05$37.33$37.33$35.15$35.712,309,300—————
2022-08-04$38.64$38.90$38.02$38.841,170,300—————
2022-08-03$37.42$38.73$37.23$38.521,050,700—————
2022-08-02$37.65$37.99$36.76$37.20920,500—————
2022-08-01$37.91$38.64$37.47$38.251,613,000—————
2022-07-29$38.28$38.59$37.84$38.291,195,600—————
2022-07-28$38.19$38.87$37.81$38.39663,900—————
2022-07-27$36.99$38.39$36.80$38.27648,500—————
2022-07-26$38.01$38.01$36.38$36.62466,300—————
2022-07-25$38.51$38.51$37.99$38.21523,900—————
2022-07-22$39.54$39.55$38.08$38.36359,000—————
2022-07-21$38.44$39.56$38.36$39.55472,500—————
2022-07-20$38.25$38.81$37.99$38.59469,800—————
2022-07-19$37.41$38.11$37.16$37.99281,900—————
2022-07-18$37.10$37.55$36.63$36.74397,900—————
2022-07-15$37.16$37.34$36.70$37.10476,100—————
2022-07-14$36.86$36.95$36.30$36.57554,700—————
2022-07-13$36.72$37.63$36.53$37.36285,300—————
2022-07-12$38.44$39.03$37.14$37.38493,800—————
2022-07-11$38.92$38.92$38.33$38.52259,100—————
2022-07-08$39.00$39.58$38.67$39.19319,300—————
2022-07-07$38.52$39.84$38.52$39.46678,800—————
2022-07-06$38.69$38.86$38.01$38.51567,800—————
2022-07-05$36.50$38.50$36.18$38.49653,300—————
2022-07-01$37.06$37.50$36.44$37.37541,100—————
2022-06-30$36.79$37.38$36.25$37.01480,300—————
2022-06-29$37.40$37.58$36.79$37.46641,000—————
2022-06-28$38.02$38.44$37.05$37.25973,000—————
2022-06-27$39.66$39.66$37.67$37.86613,800—————
2022-06-24$38.13$39.84$38.13$39.751,799,500—————
2022-06-23$36.92$37.85$35.94$37.81947,700—————
2022-06-22$36.10$36.99$36.10$36.57912,600—————
2022-06-21$36.06$36.89$35.50$36.82808,600—————
2022-06-17$34.90$36.01$34.80$35.631,957,600—————
2022-06-16$35.38$35.53$34.19$34.63813,600—————
2022-06-15$36.30$36.68$35.53$36.24671,600—————
2022-06-14$36.79$37.18$35.57$35.97724,900—————
2022-06-13$36.28$37.13$35.96$36.921,133,900—————
2022-06-10$37.66$37.88$37.07$37.18482,300—————
2022-06-09$38.47$39.16$38.19$38.37654,200—————
2022-06-08$39.26$39.53$38.73$38.77568,500—————
2022-06-07$37.95$39.23$37.91$39.19535,000—————
2022-06-06$38.71$38.88$38.01$38.26591,500—————
2022-06-03$38.53$38.97$38.00$38.32535,300—————
2022-06-02$37.92$39.11$37.92$39.05561,800—————
2022-06-01$38.86$39.24$37.64$37.87869,700—————
2022-05-31$38.10$38.62$37.47$38.431,395,300—————
2022-05-27$37.81$38.63$37.75$38.36658,900—————
2022-05-26$35.54$37.60$35.23$37.34786,000—————
2022-05-25$34.92$36.32$34.84$36.06701,100—————
2022-05-24$35.12$35.12$34.19$34.92901,400—————
2022-05-23$35.84$36.30$35.46$35.64703,700—————
2022-05-20$36.14$36.94$34.94$35.66690,200—————
2022-05-19$36.25$36.52$35.74$35.95802,900—————
2022-05-18$36.65$36.89$36.05$36.36744,700—————
2022-05-17$36.66$37.21$36.35$37.10627,900—————
2022-05-16$36.28$37.15$36.02$36.10830,100—————
2022-05-13$35.19$37.19$35.19$36.581,271,400—————
2022-05-12$33.51$35.15$33.40$34.671,308,100—————
2022-05-11$34.23$34.78$33.59$33.761,447,400—————
2022-05-10$35.06$35.20$33.38$34.411,662,100—————
2022-05-09$35.03$36.15$33.93$34.501,790,500—————
2022-05-06$36.60$37.79$34.93$35.843,886,400—————
2022-05-05$40.99$40.99$39.41$39.892,823,500—————
2022-05-04$41.62$41.84$40.44$41.551,391,900—————
2022-05-03$41.28$41.66$40.68$41.381,139,000—————
2022-05-02$41.27$41.60$40.38$41.28999,600—————
2022-04-29$41.92$42.71$41.30$41.35851,800—————
2022-04-28$42.28$42.75$41.23$42.25821,400—————
2022-04-27$42.57$43.07$42.00$42.011,244,000—————
2022-04-26$43.35$43.67$42.41$42.721,582,300—————
2022-04-25$43.28$44.06$43.05$43.651,661,300—————
2022-04-22$45.08$45.31$43.66$43.741,119,600—————
2022-04-21$46.07$46.27$44.88$45.14721,800—————
2022-04-20$45.82$46.48$45.14$45.78467,600—————
2022-04-19$44.90$45.81$44.90$45.43729,500—————
2022-04-18$45.72$46.10$45.06$45.30763,800—————
2022-04-14$47.24$47.30$45.56$45.681,680,200—————
2022-04-13$46.44$47.55$46.14$47.32796,200—————
2022-04-12$47.01$47.53$45.97$46.401,635,500—————
2022-04-11$46.73$47.33$46.50$46.731,020,000—————
2022-04-08$47.56$47.85$46.86$46.98780,000—————
2022-04-07$47.09$48.01$47.09$47.50696,800—————
2022-04-06$47.15$47.65$46.73$47.39876,800—————
2022-04-05$48.52$48.86$47.55$47.80780,100—————
2022-04-04$49.06$49.49$48.09$48.68680,900—————
2022-04-01$49.30$50.00$48.57$49.18747,500—————
2022-03-31$49.92$50.35$49.19$49.29795,500—————
2022-03-30$50.31$50.50$49.24$49.82908,200—————
2022-03-29$50.31$50.93$49.77$50.661,001,800—————
2022-03-28$50.20$50.68$49.59$49.99892,900—————
2022-03-25$50.50$50.58$50.03$50.36639,800—————
2022-03-24$49.70$50.99$49.32$50.461,182,100—————
2022-03-23$49.02$50.41$48.68$49.70947,300—————
2022-03-22$49.19$49.91$49.06$49.411,106,100—————
2022-03-21$48.05$49.06$47.93$49.04686,300—————
2022-03-18$47.65$48.41$47.45$48.352,010,600—————
2022-03-17$46.87$47.72$46.59$47.56757,100—————
2022-03-16$45.04$46.95$44.82$46.941,062,000—————
2022-03-15$43.51$44.57$43.19$44.51699,600—————
2022-03-14$43.82$44.29$42.83$43.311,002,400—————
2022-03-11$45.47$45.78$44.10$44.25893,900—————
2022-03-10$44.76$45.85$44.33$45.23569,300—————
2022-03-09$44.72$45.73$44.72$45.47807,300—————
2022-03-08$44.43$45.78$43.96$44.161,057,200—————
2022-03-07$46.40$46.90$44.54$44.97892,100—————
2022-03-04$47.16$47.73$45.60$46.30966,500—————
2022-03-03$49.29$49.29$46.52$47.441,160,000—————
2022-03-02$48.94$49.26$47.92$49.041,198,300—————
2022-03-01$50.08$51.00$49.13$49.45660,200—————
2022-02-28$49.39$50.41$49.28$49.99608,200—————
2022-02-25$49.15$50.22$48.05$49.75784,400—————
2022-02-24$46.22$49.72$46.00$49.51879,500—————
2022-02-23$48.04$49.61$47.26$47.53860,600—————
2022-02-22$48.05$49.26$47.40$47.79735,400—————
2022-02-18$50.55$51.66$48.74$48.91721,000—————
2022-02-17$50.50$51.19$49.83$50.14696,400—————
2022-02-16$50.33$51.81$50.16$51.26959,900—————
2022-02-15$49.91$51.00$49.72$50.661,024,400—————
2022-02-14$50.12$50.79$48.83$49.42883,200—————
2022-02-11$51.06$51.98$49.77$50.07947,300—————
2022-02-10$50.71$51.85$50.31$51.001,424,800—————
2022-02-09$52.42$52.53$49.60$50.992,395,300—————
2022-02-08$45.66$51.70$45.10$50.895,820,600—————
2022-02-07$42.14$42.68$40.15$40.281,554,100—————
2022-02-04$41.18$42.67$40.98$41.771,440,300—————
2022-02-03$41.14$41.36$40.44$41.201,120,200—————
2022-02-02$41.53$42.22$41.09$41.931,496,500—————
2022-02-01$40.33$41.71$40.08$41.71796,200—————
2022-01-31$40.03$40.95$39.63$40.341,062,400—————
2022-01-28$38.91$40.17$38.39$40.16707,700—————
2022-01-27$40.02$41.17$38.83$38.87652,400—————
2022-01-26$40.19$41.45$39.38$39.56694,500—————
2022-01-25$39.88$40.25$39.13$39.881,207,400—————
2022-01-24$38.52$40.80$37.35$40.561,427,500—————
2022-01-21$40.90$41.55$39.34$39.401,319,700—————
2022-01-20$42.39$42.97$41.05$41.071,021,200—————
2022-01-19$42.84$43.40$42.16$42.31682,100—————
2022-01-18$43.49$43.86$42.61$42.76478,900—————
2022-01-14$43.10$43.85$42.73$43.80641,800—————
2022-01-13$45.00$45.00$43.27$43.46630,300—————
2022-01-12$45.22$46.26$44.63$44.77573,900—————
2022-01-11$44.79$45.43$43.96$45.19938,300—————
2022-01-10$41.92$44.82$41.91$44.771,270,000—————
2022-01-07$42.65$43.24$42.16$42.38600,800—————
2022-01-06$42.51$43.67$42.19$42.84682,200—————
2022-01-05$43.77$43.85$42.23$42.611,126,600—————
2022-01-04$43.35$43.85$42.51$43.80749,000—————
2022-01-03$42.81$43.94$42.78$43.92617,700—————
2021-12-31$43.17$43.66$42.43$42.47521,400—————
2021-12-30$43.92$44.42$43.18$43.24462,200—————
2021-12-29$44.00$44.53$43.68$43.83356,300—————
2021-12-28$44.44$44.44$43.49$44.05455,600—————
2021-12-27$44.34$44.78$43.95$44.44491,400—————
2021-12-23$43.23$44.27$43.02$44.11428,900—————
2021-12-22$43.07$43.36$42.78$43.08450,900—————
2021-12-21$42.14$43.31$42.02$43.12665,600—————
2021-12-20$44.14$44.14$41.89$42.25868,000—————
2021-12-17$41.91$43.15$41.64$42.761,944,800—————
2021-12-16$43.08$43.12$41.76$41.93723,100—————
2021-12-15$42.03$43.30$41.92$43.14628,300—————
2021-12-14$41.58$42.38$41.25$42.02830,500—————
2021-12-13$42.46$43.01$41.72$41.89884,400—————
2021-12-10$43.20$43.89$42.47$42.56693,100—————
2021-12-09$43.50$44.15$42.82$42.85936,300—————
2021-12-08$43.68$44.08$42.70$43.93621,900—————
2021-12-07$43.22$44.21$42.67$43.571,100,100—————
2021-12-06$41.31$42.36$40.66$42.101,202,600—————
2021-12-03$42.92$43.28$40.58$41.421,479,900—————
2021-12-02$42.31$43.03$42.10$42.76986,100—————
2021-12-01$43.83$44.45$42.54$42.661,314,500—————
2021-11-30$44.79$45.39$43.14$43.421,650,800—————
2021-11-29$45.26$45.60$44.43$45.16819,700—————
2021-11-26$43.97$45.09$43.89$44.39446,500—————
2021-11-24$43.60$45.06$43.23$45.01701,800—————
2021-11-23$44.13$44.31$43.23$44.221,152,000—————
2021-11-22$45.16$45.54$43.44$43.991,642,500—————
2021-11-19$46.23$46.96$45.41$45.501,156,400—————
2021-11-18$47.60$47.74$45.85$45.941,136,500—————
2021-11-17$47.40$48.24$46.36$47.761,691,800—————
2021-11-16$47.66$48.98$47.32$47.361,484,200—————
2021-11-15$48.62$49.52$48.11$49.11772,200—————
2021-11-12$48.84$49.52$48.05$48.621,036,900—————
2021-11-11$48.53$49.53$48.51$48.93993,500—————
2021-11-10$50.20$50.70$48.26$48.28943,500—————
2021-11-09$50.44$51.06$50.10$50.381,018,200—————
2021-11-08$48.95$50.68$48.27$50.381,657,700—————
2021-11-05$48.29$50.25$47.75$48.845,162,900—————
2021-11-04$56.71$57.08$56.13$56.891,539,600—————
2021-11-03$56.07$56.87$56.00$56.531,013,000—————
2021-11-02$56.51$57.14$55.18$56.07821,200—————
2021-11-01$56.96$57.00$56.18$56.34623,100—————
2021-10-29$55.74$56.85$55.46$56.56613,900—————
2021-10-28$55.69$56.88$55.69$56.12499,300—————
2021-10-27$57.14$57.56$55.19$55.39488,800—————
2021-10-26$58.93$59.14$57.38$57.48743,200—————
2021-10-25$58.80$59.10$58.11$58.89627,800—————
2021-10-22$57.76$59.38$57.60$58.80824,300—————
2021-10-21$57.09$57.87$56.91$57.73423,400—————
2021-10-20$56.74$57.39$56.51$57.09334,300—————
2021-10-19$57.91$58.16$56.32$56.93533,400—————
2021-10-18$57.68$58.48$57.68$57.83479,600—————
2021-10-15$57.68$58.10$57.29$57.48504,000—————
2021-10-14$57.02$57.74$56.99$57.53460,000—————
2021-10-13$56.46$57.27$55.87$56.70514,700—————
2021-10-12$55.98$57.36$55.50$56.281,454,000—————
2021-10-11$55.05$56.03$54.68$54.72761,400—————
2021-10-08$56.23$56.55$55.04$55.18497,000—————
2021-10-07$55.40$56.51$55.39$55.82808,300—————
2021-10-06$54.95$55.57$54.11$55.08983,200—————
2021-10-05$56.89$56.95$55.02$55.151,201,100—————
2021-10-04$57.63$58.08$55.75$56.411,179,300—————
2021-10-01$57.69$58.14$56.35$57.861,188,600—————
2021-09-30$57.00$58.62$56.57$57.352,205,700—————
2021-09-29$56.16$56.85$55.37$56.59958,100—————
2021-09-28$55.03$55.98$54.82$55.50917,700—————
2021-09-27$55.13$55.90$54.89$55.65853,700—————
2021-09-24$54.18$56.00$54.10$55.40761,000—————
2021-09-23$53.26$54.24$53.00$54.18591,000—————
2021-09-22$52.21$53.79$52.12$52.94630,100—————
2021-09-21$53.40$53.61$51.33$52.131,139,700—————
2021-09-20$51.70$53.57$51.13$52.991,740,500—————
2021-09-17$51.00$51.39$50.12$50.611,593,300—————
2021-09-16$50.80$51.96$50.52$51.26618,000—————
2021-09-15$50.08$51.47$49.84$51.18892,100—————
2021-09-14$50.27$50.76$49.33$50.091,366,200—————
2021-09-13$51.12$51.33$49.57$50.461,498,900—————
2021-09-10$57.34$57.34$50.67$51.113,480,400—————
2021-09-09$55.77$58.20$55.30$56.38962,000—————
2021-09-08$55.85$56.06$54.52$55.70827,700—————
2021-09-07$56.83$57.26$55.92$56.14599,600—————
2021-09-03$56.73$58.00$56.73$57.04530,800—————
2021-09-02$55.67$58.21$55.55$56.901,221,200—————
2021-09-01$54.69$55.42$54.50$54.66927,300—————
2021-08-31$53.98$55.23$53.76$54.691,244,100—————
2021-08-30$54.23$54.84$53.68$53.80443,500—————
2021-08-27$52.80$54.30$52.80$54.24713,900—————
2021-08-26$53.94$54.66$52.72$52.83781,400—————
2021-08-25$53.63$54.16$53.47$53.91604,400—————
2021-08-24$53.21$53.98$53.09$53.28661,800—————
2021-08-23$53.05$53.86$52.53$52.83753,400—————
2021-08-20$51.06$52.60$51.00$52.41957,200—————
2021-08-19$51.19$51.84$50.75$51.02730,700—————
2021-08-18$52.90$53.70$51.84$51.88569,600—————
2021-08-17$54.00$54.79$52.81$53.10931,500—————
2021-08-16$54.72$55.04$53.06$54.40792,300—————
2021-08-13$52.55$55.30$52.54$55.131,887,100—————
2021-08-12$51.81$52.72$51.56$52.55657,400—————
2021-08-11$51.22$51.99$50.35$51.72719,800—————
2021-08-10$49.46$51.45$48.98$51.341,181,600—————
2021-08-09$48.29$49.16$47.61$48.97726,100—————
2021-08-06$52.64$53.85$47.70$48.291,698,300—————
2021-08-05$50.04$50.85$49.51$50.64815,100—————
2021-08-04$50.50$51.33$49.74$49.85575,900—————
2021-08-03$49.67$51.58$49.25$51.321,178,000—————
2021-08-02$50.02$50.86$49.12$49.951,120,200—————
2021-07-30$49.38$50.51$49.38$49.66473,000—————
2021-07-29$50.70$50.96$49.89$49.93586,200—————
2021-07-28$50.30$50.79$49.96$50.45591,200—————
2021-07-27$50.31$50.41$49.27$50.171,017,200—————
2021-07-26$49.69$50.88$49.39$50.57645,700—————
2021-07-23$49.09$49.46$48.50$49.25553,500—————
2021-07-22$48.27$49.31$48.09$49.05757,400—————
2021-07-21$46.84$48.67$46.61$48.47656,600—————
2021-07-20$45.28$47.35$45.28$46.71671,500—————
2021-07-19$43.09$45.35$43.02$45.311,031,000—————
2021-07-16$47.59$47.78$43.68$44.091,693,400—————
2021-07-15$46.83$47.34$46.33$47.12632,700—————
2021-07-14$48.51$48.51$46.56$47.02758,000—————
2021-07-13$48.11$48.43$47.36$47.77532,400—————
2021-07-12$49.00$49.04$48.20$48.22674,400—————
2021-07-09$48.30$49.57$47.98$49.41696,900—————
2021-07-08$47.08$48.39$45.41$48.12840,700—————
2021-07-07$48.53$49.38$47.42$48.76764,400—————
2021-07-06$49.68$49.69$47.73$47.771,228,400—————
2021-07-02$49.16$49.44$47.92$49.16736,100—————
2021-07-01$49.82$50.40$49.04$49.091,109,100—————
2021-06-30$50.36$50.70$49.84$49.97602,200—————
2021-06-29$51.00$51.10$50.10$50.74533,000—————
2021-06-28$51.50$52.00$50.56$50.81662,400—————
2021-06-25$50.25$51.37$49.75$51.221,401,000—————
2021-06-24$49.61$50.48$48.57$50.28802,400—————
2021-06-23$47.00$49.25$46.63$48.961,090,100—————
2021-06-22$45.13$47.63$44.59$46.842,505,900—————
2021-06-21$44.99$45.61$44.78$45.00740,900—————
2021-06-18$46.39$46.72$44.30$44.841,342,700—————
2021-06-17$46.45$46.92$45.92$46.65376,800—————
2021-06-16$46.35$47.21$46.10$46.89601,400—————
2021-06-15$47.05$47.08$46.10$46.72999,000—————
2021-06-14$47.80$48.00$46.65$47.05667,300—————
2021-06-11$47.71$47.92$47.53$47.75416,100—————
2021-06-10$47.85$48.34$47.48$47.74549,600—————
2021-06-09$49.09$49.24$47.74$47.75515,800—————
2021-06-08$49.77$50.72$49.12$49.14663,300—————
2021-06-07$48.43$50.18$47.92$50.13902,500—————
2021-06-04$49.17$49.36$48.22$48.72527,200—————
2021-06-03$49.33$49.73$48.35$48.90532,800—————
2021-06-02$48.79$51.00$48.59$50.191,297,400—————
2021-06-01$48.24$48.66$47.24$48.55677,900—————
2021-05-28$48.87$48.87$47.70$47.87443,300—————
2021-05-27$46.26$48.62$46.26$48.61892,700—————
2021-05-26$47.03$47.68$46.47$46.47686,100—————
2021-05-25$46.88$47.50$46.26$46.561,316,600—————
2021-05-24$45.28$46.64$44.90$46.43868,500—————
2021-05-21$44.61$45.30$44.35$44.73776,800—————
2021-05-20$43.22$44.18$42.80$44.12730,000—————
2021-05-19$41.90$43.12$41.71$42.85846,200—————
2021-05-18$42.20$42.86$41.84$42.51806,400—————
2021-05-17$41.51$42.17$41.02$42.07668,800—————
2021-05-14$39.90$41.50$39.90$41.30851,600—————
2021-05-13$38.94$40.14$38.94$39.621,222,100—————
2021-05-12$39.81$40.17$38.82$38.91921,600—————
2021-05-11$38.12$40.92$37.99$40.281,726,000—————
2021-05-10$40.30$40.67$39.08$39.092,611,700—————
2021-05-07$43.75$46.07$39.55$40.548,516,300—————
2021-05-06$48.61$48.76$46.67$48.451,801,000—————
2021-05-05$48.30$49.14$47.51$48.901,559,700—————
2021-05-04$48.50$49.31$47.40$48.501,804,600—————
2021-05-03$50.20$50.48$48.66$49.17925,900—————
2021-04-30$49.97$50.51$49.35$49.471,874,700—————
2021-04-29$51.48$51.76$49.75$50.56939,400—————
2021-04-28$52.24$52.30$50.43$50.941,348,900—————
2021-04-27$53.07$54.01$51.90$52.071,369,500—————
2021-04-26$52.04$54.88$51.51$53.072,458,700—————
2021-04-23$50.43$52.81$49.55$52.183,878,200—————
2021-04-22$51.39$53.99$48.88$50.5026,249,400—————
2021-04-21$38.51$39.96$38.33$39.883,072,600—————
2021-04-20$38.76$39.20$37.85$38.75720,500—————
2021-04-19$39.30$39.62$38.35$38.58937,200—————
2021-04-16$39.09$39.96$38.89$39.59712,500—————
2021-04-15$39.86$40.30$38.92$39.26618,800—————
2021-04-14$39.97$40.66$39.14$39.371,577,100—————
2021-04-13$39.15$39.74$38.84$39.66679,800—————
2021-04-12$39.90$39.94$39.38$39.55728,900—————
2021-04-09$40.29$40.82$39.41$39.91531,700—————
2021-04-08$40.08$41.32$40.08$40.971,137,600—————
2021-04-07$40.67$40.82$39.44$39.63553,700—————
2021-04-06$40.63$40.95$39.83$40.601,396,800—————
2021-04-05$39.39$41.13$39.10$40.951,162,900—————
2021-04-01$39.40$39.55$38.76$38.93625,700—————
2021-03-31$38.50$39.28$38.49$38.54824,200—————
2021-03-30$38.12$39.01$37.88$38.42634,100—————
2021-03-29$39.73$40.77$37.86$38.231,065,800—————
2021-03-26$38.64$40.07$38.55$39.851,936,500—————
2021-03-25$37.49$38.87$37.05$38.461,257,000—————
2021-03-24$40.52$40.89$37.96$38.151,658,000—————
2021-03-23$43.14$43.22$39.94$40.19939,100—————
2021-03-22$43.63$44.72$43.50$43.591,047,900—————
2021-03-19$42.55$43.64$42.00$43.501,442,200—————
2021-03-18$43.98$44.19$42.11$42.38870,400—————
2021-03-17$43.12$44.68$42.26$44.441,133,300—————
2021-03-16$44.02$45.20$43.61$44.00783,000—————
2021-03-15$43.73$45.37$43.55$44.211,380,300—————
2021-03-12$42.23$43.38$41.39$43.08601,700—————
2021-03-11$43.72$44.08$42.42$43.171,059,800—————
2021-03-10$43.98$45.40$42.99$43.251,889,400—————
2021-03-09$42.18$43.91$41.93$43.271,678,900—————
2021-03-08$41.20$42.38$40.48$41.181,068,400—————
2021-03-05$40.95$41.89$39.35$41.311,680,400—————
2021-03-04$41.45$42.60$39.12$40.502,000,100—————
2021-03-03$41.34$41.87$40.47$41.771,569,300—————
2021-03-02$41.48$41.99$40.77$41.022,477,600—————
2021-03-01$40.03$42.48$39.83$42.131,924,500—————
2021-02-26$40.66$42.18$39.31$40.102,329,400—————
2021-02-25$43.68$44.31$40.66$41.031,562,600—————
2021-02-24$43.04$43.81$41.85$43.682,149,800—————
2021-02-23$43.82$43.82$41.03$42.872,274,200—————
2021-02-22$46.15$46.39$44.88$45.171,327,100—————
2021-02-19$47.67$47.99$46.48$46.581,960,800—————
2021-02-18$45.87$48.81$44.95$47.322,275,300—————
2021-02-17$46.40$46.57$44.69$46.121,781,000—————
2021-02-16$48.75$49.20$46.27$47.122,327,200—————
2021-02-12$47.65$50.50$46.07$49.292,700,200—————
2021-02-11$45.84$49.93$45.50$46.783,607,200—————
2021-02-10$53.90$54.29$45.20$46.807,042,800—————
2021-02-09$48.25$59.58$48.20$53.7618,377,600—————
2021-02-08$40.59$49.99$38.93$48.2515,758,600—————
2021-02-05$37.99$44.90$35.43$37.0816,899,200—————
2021-02-04$27.77$27.77$26.84$27.051,293,400—————
2021-02-03$27.54$28.06$27.02$27.541,060,000—————
2021-02-02$28.09$28.23$27.05$27.541,127,700—————
2021-02-01$27.20$27.85$26.77$27.821,149,500—————
2021-01-29$26.93$28.50$26.74$26.901,970,800—————
2021-01-28$29.80$30.14$26.30$26.712,444,000—————
2021-01-27$29.45$33.80$29.35$30.019,215,200—————
2021-01-26$26.47$29.80$26.40$29.593,665,100—————
2021-01-25$25.30$26.71$25.13$26.431,725,600—————
2021-01-22$25.63$25.96$24.50$25.111,454,700—————
2021-01-21$25.84$26.02$25.66$25.97778,400—————
2021-01-20$25.61$25.95$25.59$25.83633,900—————
2021-01-19$25.89$26.32$25.45$25.481,236,800—————
2021-01-15$25.26$25.68$25.17$25.47915,000—————
2021-01-14$24.54$25.40$24.31$25.321,233,200—————
2021-01-13$24.32$24.73$24.30$24.38804,200—————
2021-01-12$23.78$24.39$23.69$24.32804,900—————
2021-01-11$23.53$24.05$23.48$23.68636,500—————
2021-01-08$24.07$24.33$23.74$23.85676,900—————
2021-01-07$23.16$24.00$23.16$23.811,074,400—————
2021-01-06$23.00$23.39$22.77$23.091,772,900—————
2021-01-05$22.25$23.27$22.25$23.141,490,200—————
2021-01-04$22.47$22.59$21.96$22.231,640,000—————
2020-12-31$22.35$22.56$22.15$22.47708,300—————
2020-12-30$22.29$22.40$21.92$22.27693,300—————
2020-12-29$22.31$22.46$21.83$22.19977,100—————
2020-12-28$22.69$22.86$22.25$22.32828,400—————
2020-12-24$22.49$22.68$22.18$22.381,794,600—————
2020-12-23$22.84$23.11$22.48$22.49629,400—————
2020-12-22$22.89$22.98$22.28$22.64606,400—————
2020-12-21$22.59$22.95$22.46$22.781,393,800—————
2020-12-18$23.10$23.20$22.81$23.001,855,300—————
2020-12-17$22.57$23.05$22.42$22.881,047,200—————
2020-12-16$22.96$22.99$22.10$22.38926,400—————
2020-12-15$23.30$23.32$22.93$23.26555,800—————
2020-12-14$23.25$23.60$23.08$23.17983,000—————
2020-12-11$23.21$23.50$23.08$23.17806,800—————
2020-12-10$22.90$23.58$22.59$23.471,052,900—————
2020-12-09$22.54$23.59$22.54$23.061,482,100—————
2020-12-08$22.24$22.69$22.24$22.58959,800—————
2020-12-07$22.45$22.67$22.27$22.35791,500—————
2020-12-04$21.69$22.78$21.69$22.66867,700—————
2020-12-03$21.32$21.63$21.20$21.501,000,700—————
2020-12-02$21.27$21.64$21.07$21.461,036,100—————
2020-12-01$22.09$22.39$21.47$21.471,229,800—————
2020-11-30$22.21$22.39$21.76$21.931,491,800—————
2020-11-27$22.60$22.61$22.31$22.40296,100—————
2020-11-25$21.80$22.54$21.62$22.49956,500—————
2020-11-24$21.46$21.79$21.31$21.69697,100—————
2020-11-23$20.98$21.31$20.87$21.27741,000—————
2020-11-20$21.00$21.10$20.82$20.93765,400—————
2020-11-19$21.22$21.44$20.87$21.08665,500—————
2020-11-18$21.67$21.86$21.19$21.20780,300—————
2020-11-17$21.57$22.04$21.25$21.61905,400—————
2020-11-16$21.29$21.87$21.23$21.781,153,400—————
2020-11-13$19.96$21.20$19.93$21.131,384,200—————
2020-11-12$19.85$20.06$19.53$19.941,058,600—————
2020-11-11$20.40$20.49$19.82$19.92779,800—————
2020-11-10$20.45$20.45$19.65$20.24988,600—————
2020-11-09$21.29$21.61$20.43$20.451,645,500—————
2020-11-06$20.16$21.39$19.88$20.602,138,900—————
2020-11-05$19.52$20.10$19.11$19.911,335,200—————
2020-11-04$19.29$19.62$19.10$19.29717,400—————
2020-11-03$18.91$19.27$18.91$19.15836,200—————
2020-11-02$18.65$19.06$18.49$18.79995,000—————
2020-10-30$18.26$18.72$18.20$18.371,838,200—————
2020-10-29$18.48$18.62$17.99$18.411,908,500—————
2020-10-28$18.88$19.14$18.25$18.601,455,400—————
2020-10-27$19.63$19.75$19.18$19.181,152,000—————
2020-10-26$20.31$20.47$19.50$19.591,117,500—————
2020-10-23$20.96$20.98$20.50$20.56455,000—————
2020-10-22$20.63$20.94$20.32$20.90746,200—————
2020-10-21$21.16$21.20$20.55$20.61890,600—————
2020-10-20$21.97$21.97$21.17$21.18940,600—————
2020-10-19$21.79$22.48$21.69$21.851,103,500—————
2020-10-16$22.15$22.96$21.75$21.792,604,200—————
2020-10-15$21.11$21.40$20.96$21.31810,100—————
2020-10-14$21.65$21.73$21.33$21.441,112,200—————
2020-10-13$21.94$22.02$21.60$21.61636,000—————
2020-10-12$22.12$22.35$21.93$21.96552,000—————
2020-10-09$22.63$22.65$21.90$22.01619,900—————
2020-10-08$22.07$22.52$22.07$22.38662,200—————
2020-10-07$22.06$22.25$21.86$21.94557,100—————
2020-10-06$21.66$22.53$21.54$21.961,058,400—————
2020-10-05$21.91$21.96$21.32$21.501,338,000—————
2020-10-02$21.70$22.44$21.68$21.70799,700—————
2020-10-01$22.66$22.89$22.14$22.23931,300—————
2020-09-30$22.80$23.21$22.53$22.70829,200—————
2020-09-29$23.21$23.29$22.77$22.81561,500—————
2020-09-28$23.21$23.50$23.00$23.20739,100—————
2020-09-25$22.68$23.15$22.57$23.00839,200—————
2020-09-24$22.62$22.94$22.39$22.74690,300—————
2020-09-23$23.47$23.54$22.67$22.791,013,900—————
2020-09-22$22.50$23.45$22.45$23.381,472,300—————
2020-09-21$22.25$22.35$21.90$22.292,330,200—————
2020-09-18$22.30$22.81$22.08$22.655,318,400—————
2020-09-17$22.33$22.37$21.69$22.301,160,600—————
2020-09-16$22.58$22.80$22.38$22.572,396,800—————
2020-09-15$22.68$22.90$22.28$22.351,506,900—————
2020-09-14$23.12$23.32$22.50$22.661,541,900—————
2020-09-11$22.95$23.13$22.64$22.98718,700—————
2020-09-10$22.84$23.12$22.65$22.681,064,500—————
2020-09-09$22.26$22.69$22.06$22.611,144,800—————
2020-09-08$22.14$22.30$21.88$21.991,161,200—————
2020-09-04$22.76$22.79$21.79$22.551,239,300—————
2020-09-03$23.92$23.92$22.66$22.711,289,000—————
2020-09-02$23.87$24.10$23.75$23.95745,400—————
2020-09-01$24.26$24.27$23.74$23.92854,800—————
2020-08-31$24.66$24.82$24.32$24.35856,300—————
2020-08-28$24.49$24.67$24.30$24.63605,900—————
2020-08-27$24.73$24.73$24.27$24.35643,200—————
2020-08-26$24.69$24.84$24.55$24.61449,900—————
2020-08-25$24.87$24.88$24.29$24.55589,600—————
2020-08-24$24.71$24.85$24.34$24.84515,100—————
2020-08-21$24.49$24.67$24.26$24.45973,300—————
2020-08-20$24.35$24.64$24.12$24.49590,700—————
2020-08-19$24.06$24.81$24.03$24.55878,600—————
2020-08-18$23.82$24.14$23.40$24.10839,800—————
2020-08-17$24.07$24.16$23.81$23.87840,800—————
2020-08-14$23.72$24.12$23.56$24.07890,200—————
2020-08-13$24.07$24.35$23.68$23.93931,400—————
2020-08-12$24.31$24.55$24.09$24.23826,600—————
2020-08-11$24.42$24.51$24.00$24.131,202,500—————
2020-08-10$24.46$24.59$23.48$24.262,453,000—————
2020-08-07$24.41$25.15$23.37$24.585,368,800—————
2020-08-06$20.66$20.81$20.34$20.691,822,300—————
2020-08-05$21.65$21.65$20.37$20.571,476,500—————
2020-08-04$21.65$21.68$21.42$21.56983,900—————
2020-08-03$21.10$21.74$21.04$21.721,471,900—————
2020-07-31$20.66$21.03$20.38$21.001,058,200—————
2020-07-30$20.49$20.69$20.22$20.60491,400—————
2020-07-29$20.40$20.75$20.34$20.71659,000—————
2020-07-28$20.71$20.96$20.34$20.34653,300—————
2020-07-27$20.32$20.64$20.20$20.59614,200—————
2020-07-24$20.37$20.64$20.23$20.31681,900—————
2020-07-23$20.55$20.94$20.40$20.48896,800—————
2020-07-22$20.40$20.76$20.40$20.53864,900—————
2020-07-21$20.42$20.81$20.29$20.531,230,200—————
2020-07-20$19.65$20.25$19.63$20.16890,400—————
2020-07-17$19.74$19.76$19.39$19.73690,900—————
2020-07-16$19.99$20.01$19.61$19.79662,000—————
2020-07-15$19.69$20.29$19.59$20.131,736,200—————
2020-07-14$19.18$19.46$19.01$19.331,158,800—————
2020-07-13$19.85$19.89$19.31$19.321,164,100—————
2020-07-10$19.61$19.75$19.41$19.66729,700—————
2020-07-09$19.97$20.00$19.53$19.72735,200—————
2020-07-08$19.50$19.77$19.41$19.75744,200—————
2020-07-07$20.43$20.49$19.50$19.521,676,100—————
2020-07-06$21.06$21.13$20.51$20.641,771,100—————
2020-07-02$20.84$21.37$20.70$20.801,010,600—————
2020-07-01$20.86$20.86$20.04$20.591,148,800—————
2020-06-30$20.88$21.10$20.63$20.80669,200—————
2020-06-29$20.37$20.98$20.27$20.941,327,500—————
2020-06-26$20.32$20.48$19.96$20.311,362,600—————
2020-06-25$20.01$20.48$19.85$20.47892,900—————
2020-06-24$20.26$20.32$20.00$20.07824,200—————
2020-06-23$20.37$20.83$20.26$20.411,115,700—————
2020-06-22$20.39$20.61$20.10$20.221,617,200—————
2020-06-19$20.79$20.99$20.16$20.332,084,500—————
2020-06-18$20.37$20.69$20.30$20.541,264,200—————
2020-06-17$21.00$21.10$20.35$20.451,637,100—————
2020-06-16$21.48$21.88$20.67$20.921,396,000—————
2020-06-15$20.60$21.03$20.07$20.911,653,600—————
2020-06-12$21.72$21.77$20.34$21.151,690,800—————
2020-06-11$22.79$22.88$21.05$21.263,124,900—————
2020-06-10$22.27$24.43$21.42$23.6310,820,300—————
2020-06-09$22.50$22.50$21.77$22.151,006,200—————
2020-06-08$22.11$22.87$22.06$22.601,212,000—————
2020-06-05$22.08$22.34$21.87$22.13873,300—————
2020-06-04$21.60$21.97$21.54$21.75813,100—————
2020-06-03$21.90$22.01$21.62$21.721,012,000—————
2020-06-02$21.55$21.87$21.35$21.72814,600—————
2020-06-01$21.37$21.63$21.17$21.47713,500—————
2020-05-29$21.00$21.47$20.74$21.411,044,400—————
2020-05-28$22.24$22.37$21.01$21.08638,600—————
2020-05-27$21.25$22.15$21.11$22.121,196,300—————
2020-05-26$20.83$21.24$20.69$21.01897,300—————
2020-05-22$20.59$20.65$19.97$20.36816,200—————
2020-05-21$20.35$20.79$20.32$20.581,407,900—————
2020-05-20$20.33$20.48$20.06$20.38824,200—————
2020-05-19$20.60$20.65$20.07$20.07592,900—————
2020-05-18$19.92$20.81$19.80$20.601,222,300—————
2020-05-15$19.79$20.19$19.49$19.581,167,800—————
2020-05-14$19.67$20.01$19.41$19.991,225,400—————
2020-05-13$21.10$21.10$19.79$19.981,335,100—————
2020-05-12$23.18$23.30$21.17$21.181,365,200—————
2020-05-11$23.21$23.67$22.94$22.961,588,300—————
2020-05-08$22.35$23.80$21.79$23.582,615,100—————
2020-05-07$23.31$24.11$23.18$23.701,909,500—————
2020-05-06$22.97$23.04$22.38$22.941,069,500—————
2020-05-05$23.57$23.66$22.85$22.87715,200—————
2020-05-04$23.40$23.52$22.87$23.14776,000—————
2020-05-01$24.08$24.26$23.37$23.60853,700—————
2020-04-30$25.21$25.29$24.57$24.59674,000—————
2020-04-29$24.37$25.66$24.34$25.391,430,400—————
2020-04-28$24.19$24.40$23.35$24.05901,900—————
2020-04-27$23.26$24.55$23.19$23.94681,900—————
2020-04-24$22.76$23.23$22.60$23.15440,900—————
2020-04-23$22.29$23.14$22.29$22.56570,800—————
2020-04-22$22.25$22.57$22.07$22.35487,300—————
2020-04-21$22.45$22.47$21.68$21.86741,100—————
2020-04-20$22.54$23.37$22.15$22.72571,200—————
2020-04-17$23.37$23.59$22.55$22.661,107,300—————
2020-04-16$22.50$23.20$22.02$22.991,615,800—————
2020-04-15$22.04$22.58$22.04$22.441,076,700—————
2020-04-14$22.67$22.95$22.01$22.56575,800—————
2020-04-13$22.08$22.40$21.53$22.20712,800—————
2020-04-09$22.57$23.05$21.96$22.40914,100—————
2020-04-08$21.71$22.65$21.38$22.311,328,300—————
2020-04-07$22.35$22.61$21.32$21.321,059,000—————
2020-04-06$21.21$22.00$20.84$21.912,186,600—————
2020-04-03$20.30$20.83$20.08$20.621,415,200—————
2020-04-02$20.49$21.04$19.86$20.441,613,500—————
2020-04-01$19.76$20.25$19.00$19.731,012,600—————
2020-03-31$20.79$21.36$20.06$20.491,509,900—————
2020-03-30$20.50$20.99$19.93$20.76986,600—————
2020-03-27$20.09$21.27$19.79$20.411,250,900—————
2020-03-26$20.06$21.30$19.67$20.71995,600—————
2020-03-25$19.88$20.93$19.29$19.901,341,600—————
2020-03-24$18.85$19.97$18.57$19.931,211,100—————
2020-03-23$19.26$19.79$17.62$18.152,278,200—————
2020-03-20$18.91$19.90$18.69$19.412,054,300—————
2020-03-19$18.39$19.99$18.00$18.921,571,600—————
2020-03-18$19.51$20.82$17.93$18.602,162,100—————
2020-03-17$19.97$21.13$18.84$20.792,210,000—————
2020-03-16$19.11$20.99$18.53$19.742,259,800—————
2020-03-13$20.17$21.42$19.04$21.392,440,900—————
2020-03-12$18.85$19.89$18.28$19.002,818,100—————
2020-03-11$20.29$20.88$19.61$19.842,502,000—————
2020-03-10$21.22$21.42$19.62$20.592,211,100—————
2020-03-09$20.10$21.25$19.73$20.482,757,100—————
2020-03-06$19.86$21.50$19.86$21.302,599,700—————
2020-03-05$20.46$20.97$20.07$20.642,761,700—————
2020-03-04$20.68$21.34$20.14$21.081,830,200—————
2020-03-03$20.83$21.26$19.72$20.302,143,800—————
2020-03-02$20.12$20.89$19.61$20.871,510,600—————
2020-02-28$18.74$19.97$18.74$19.941,599,000—————
2020-02-27$19.87$20.43$19.45$19.461,483,900—————
2020-02-26$21.07$21.21$20.22$20.351,756,000—————
2020-02-25$22.11$22.14$20.71$20.931,384,200—————
2020-02-24$21.99$22.44$21.46$21.991,552,400—————
2020-02-21$22.75$22.91$22.42$22.84761,800—————
2020-02-20$22.48$23.04$22.44$22.95764,000—————
2020-02-19$22.86$22.94$22.41$22.54983,800—————
2020-02-18$23.07$23.30$22.75$22.83937,900—————
2020-02-14$22.83$23.31$22.81$23.201,136,300—————
2020-02-13$23.10$23.44$22.99$22.991,457,100—————
2020-02-12$23.14$23.42$23.01$23.361,764,200—————
2020-02-11$23.48$24.01$22.95$23.012,098,900—————
2020-02-10$23.13$23.47$22.86$23.331,600,600—————
2020-02-07$24.91$27.56$23.32$23.414,184,700—————
2020-02-06$24.74$25.61$24.62$25.382,158,700—————
2020-02-05$24.51$24.79$24.24$24.672,532,700—————
2020-02-04$24.40$24.53$23.98$24.232,146,100—————
2020-02-03$24.47$24.93$23.77$23.982,454,900—————
2020-01-31$25.32$25.43$24.15$24.341,641,700—————
2020-01-30$25.54$25.98$25.07$25.40972,600—————
2020-01-29$25.84$26.13$25.43$25.701,343,400—————
2020-01-28$25.78$25.96$25.61$25.63639,000—————
2020-01-27$25.83$26.29$25.54$25.58845,600—————
2020-01-24$26.83$27.10$26.21$26.47906,600—————
2020-01-23$26.75$26.87$26.16$26.63645,300—————
2020-01-22$26.67$27.32$26.48$26.801,129,900—————
2020-01-21$26.26$26.76$26.08$26.53945,100—————
2020-01-17$27.34$27.36$26.00$26.371,572,900—————
2020-01-16$27.41$27.64$27.09$27.25779,800—————
2020-01-15$27.08$27.79$27.08$27.29646,600—————
2020-01-14$27.04$27.33$26.82$27.02607,900—————
2020-01-13$26.54$27.19$26.37$27.03640,800—————
2020-01-10$26.86$26.86$26.11$26.521,273,600—————
2020-01-09$26.83$26.98$26.55$26.64938,700—————
2020-01-08$26.37$26.80$25.93$26.671,033,700—————
2020-01-07$26.56$26.60$26.12$26.39809,600—————
2020-01-06$26.06$26.66$25.97$26.59920,800—————
2020-01-03$26.30$26.56$26.11$26.34623,600—————
2020-01-02$26.99$27.17$26.52$26.68944,100—————
2019-12-31$26.26$26.98$26.26$26.77785,300—————
2019-12-30$26.61$26.61$26.03$26.39755,200—————
2019-12-27$26.75$27.04$26.56$26.61559,400—————
2019-12-26$26.94$27.06$26.57$26.621,168,800—————
2019-12-24$26.97$27.08$26.80$26.84296,200—————
2019-12-23$26.81$27.13$26.68$26.99551,700—————
2019-12-20$27.04$27.04$26.58$26.732,689,000—————
2019-12-19$26.18$26.89$26.00$26.81897,100—————
2019-12-18$26.14$26.51$26.09$26.18773,400—————
2019-12-17$26.76$26.77$26.09$26.13872,600—————
2019-12-16$26.69$27.00$26.50$26.72995,200—————
2019-12-13$26.68$26.99$26.32$26.48997,300—————
2019-12-12$25.31$26.94$25.20$26.862,115,700—————
2019-12-11$25.89$25.89$25.24$25.361,558,100—————
2019-12-10$26.02$26.21$25.76$25.801,410,400—————
2019-12-09$26.30$26.49$25.96$26.00775,700—————
2019-12-06$25.92$26.37$25.75$26.291,187,800—————
2019-12-05$25.94$26.09$25.59$25.701,781,600—————
2019-12-04$26.11$26.26$25.82$25.85936,200—————
2019-12-03$26.03$26.19$25.62$25.93918,700—————
2019-12-02$26.63$26.63$26.09$26.491,084,200—————
2019-11-29$26.93$26.93$26.50$26.56250,700—————
2019-11-27$27.05$27.09$26.83$26.92518,800—————
2019-11-26$26.90$27.23$26.64$27.041,031,300—————
2019-11-25$26.73$26.90$26.46$26.833,280,600—————
2019-11-22$25.92$26.88$25.84$26.701,446,300—————
2019-11-21$27.28$27.28$25.79$25.901,466,200—————
2019-11-20$26.86$27.62$26.77$27.193,153,300—————
2019-11-19$26.49$26.96$25.95$26.871,746,400—————
2019-11-18$26.62$26.68$25.86$26.371,553,500—————
2019-11-15$26.58$26.88$26.33$26.641,508,600—————
2019-11-14$26.10$27.30$26.10$26.512,702,200—————
2019-11-13$25.78$25.78$25.09$25.232,500,900—————
2019-11-12$26.43$26.63$25.69$25.862,691,800—————
2019-11-11$25.24$26.69$25.24$26.443,375,500—————
2019-11-08$23.98$26.21$23.71$25.4112,391,500—————
2019-11-07$30.32$31.42$30.27$31.122,107,700—————
2019-11-06$30.48$30.78$30.18$30.251,161,500—————
2019-11-05$30.74$31.10$30.32$30.45789,500—————
2019-11-04$30.52$30.80$30.35$30.71566,100—————
2019-11-01$30.09$30.92$29.99$30.31841,800—————
2019-10-31$30.35$30.48$29.70$29.93481,500—————
2019-10-30$30.61$30.62$29.97$30.45656,500—————
2019-10-29$30.09$30.66$29.90$30.591,157,200—————
2019-10-28$29.44$30.10$29.35$30.091,370,300—————
2019-10-25$28.75$29.54$28.63$29.441,001,300—————
2019-10-24$28.95$29.07$28.56$28.80815,400—————
2019-10-23$28.29$28.75$28.10$28.631,681,100—————
2019-10-22$28.90$28.90$27.95$28.241,404,300—————
2019-10-21$28.63$29.22$28.58$28.78713,300—————
2019-10-18$29.05$29.11$28.53$28.57692,100—————
2019-10-17$29.83$29.94$29.03$29.09787,900—————
2019-10-16$29.82$29.92$29.54$29.69452,100—————
2019-10-15$29.80$30.24$29.61$29.92636,500—————
2019-10-14$29.63$29.69$29.25$29.64517,300—————
2019-10-11$29.02$30.22$29.02$29.64555,700—————
2019-10-10$28.91$29.28$28.71$28.90853,700—————
2019-10-09$29.04$29.10$28.76$28.80557,800—————
2019-10-08$29.33$29.47$28.63$28.69949,000—————
2019-10-07$29.74$30.06$29.59$29.62669,600—————
2019-10-04$29.79$30.14$29.68$29.87795,900—————
2019-10-03$29.68$30.58$29.46$29.611,441,000—————
2019-10-02$29.69$29.77$29.00$29.701,081,000—————
2019-10-01$31.24$31.26$29.96$30.021,095,300—————
2019-09-30$30.89$31.28$30.84$31.00606,100—————
2019-09-27$31.84$31.97$30.85$30.89632,000—————
2019-09-26$31.59$31.81$31.05$31.69639,900—————
2019-09-25$30.89$31.90$30.77$31.62917,900—————
2019-09-24$31.78$31.89$30.62$30.87907,700—————
2019-09-23$31.51$32.09$31.33$31.77787,200—————
2019-09-20$31.95$32.14$31.22$31.631,983,600—————
2019-09-19$32.03$32.24$31.62$31.82858,900—————
2019-09-18$32.14$32.16$31.64$32.05687,400—————
2019-09-17$32.99$33.12$31.96$32.20925,300—————
2019-09-16$32.31$33.26$31.60$33.15550,800—————
2019-09-13$33.48$33.58$32.51$32.76887,400—————
2019-09-12$34.15$34.20$32.90$33.27844,800—————
2019-09-11$34.34$34.60$33.54$34.09963,600—————
2019-09-10$33.01$34.42$32.76$34.311,526,200—————
2019-09-09$32.41$33.48$32.08$33.321,711,800—————
2019-09-06$31.69$32.52$31.56$32.221,404,500—————
2019-09-05$30.82$31.77$30.82$31.551,580,900—————
2019-09-04$30.47$30.47$29.97$30.35765,000—————
2019-09-03$30.64$30.72$29.61$29.92657,800—————
2019-08-30$30.81$31.14$30.69$30.87624,700—————
2019-08-29$30.20$30.71$30.01$30.57859,600—————
2019-08-28$30.00$30.15$29.72$29.811,020,800—————
2019-08-27$31.26$31.43$30.07$30.161,220,600—————
2019-08-26$31.69$31.69$30.73$31.061,202,400—————
2019-08-23$32.07$32.32$31.22$31.28734,600—————
2019-08-22$31.82$32.44$31.80$32.23571,800—————
2019-08-21$32.17$32.62$31.80$31.811,046,000—————
2019-08-20$33.10$33.13$31.79$31.84740,400—————
2019-08-19$33.76$33.76$32.50$33.22824,200—————
2019-08-16$33.09$33.44$32.94$33.28604,200—————
2019-08-15$32.64$33.00$32.50$32.78496,800—————
2019-08-14$33.37$33.48$32.41$32.691,363,100—————
2019-08-13$33.80$34.66$33.52$33.851,067,300—————
2019-08-12$35.26$35.37$33.14$33.691,338,900—————
2019-08-09$35.26$35.86$35.08$35.561,511,500—————
2019-08-08$34.46$35.46$34.13$35.431,766,700—————
2019-08-07$33.08$34.34$32.86$34.021,526,800—————
2019-08-06$33.46$33.83$32.77$33.481,499,200—————
2019-08-05$31.87$33.21$31.87$33.102,015,400—————
2019-08-02$35.34$35.52$32.83$32.992,221,800—————
2019-08-01$36.67$37.35$35.49$35.691,765,700—————
2019-07-31$37.30$37.62$36.45$36.621,286,200—————
2019-07-30$36.45$37.28$36.36$37.25840,000—————
2019-07-29$36.59$36.97$36.04$36.60604,100—————
2019-07-26$36.80$36.96$36.51$36.55420,800—————
2019-07-25$36.65$36.69$35.97$36.57552,000—————
2019-07-24$35.30$36.88$35.30$36.661,451,500—————
2019-07-23$34.73$35.30$34.50$35.231,906,000—————
2019-07-22$35.27$35.27$34.45$34.511,465,500—————
2019-07-19$35.66$35.85$35.12$35.15772,700—————
2019-07-18$35.54$35.67$35.22$35.52643,300—————
2019-07-17$36.09$36.18$35.72$35.73423,600—————
2019-07-16$36.25$36.37$35.93$36.00565,000—————
2019-07-15$36.81$36.81$35.93$36.25773,900—————
2019-07-12$36.16$36.70$36.04$36.64506,500—————
2019-07-11$36.65$36.65$36.10$36.24741,300—————
2019-07-10$36.81$37.04$36.48$36.56588,000—————
2019-07-09$36.37$36.71$36.30$36.65681,700—————
2019-07-08$36.98$37.04$36.33$36.521,230,100—————
2019-07-05$37.12$37.25$36.65$37.25397,300—————
2019-07-03$37.19$37.36$36.96$37.32878,500—————
2019-07-02$36.82$36.87$36.52$36.84806,500—————
2019-07-01$36.41$36.87$36.06$36.731,768,700—————
2019-06-28$35.69$36.08$35.45$35.851,501,100—————
2019-06-27$35.15$35.62$35.00$35.51904,300—————
2019-06-26$34.72$35.31$34.68$34.98826,000—————
2019-06-25$34.65$34.90$34.27$34.461,094,300—————
2019-06-24$34.72$35.40$34.52$34.671,019,100—————
2019-06-21$34.55$34.80$34.17$34.545,662,900—————
2019-06-20$35.66$35.66$34.68$34.701,306,600—————
2019-06-19$34.90$35.22$34.55$34.991,094,300—————
2019-06-18$34.57$35.19$34.25$34.731,456,800—————
2019-06-17$35.14$35.14$34.15$34.302,098,800—————
2019-06-14$36.14$36.27$35.31$35.32938,000—————
2019-06-13$36.31$36.45$35.92$36.34819,800—————
2019-06-12$35.46$36.43$35.28$36.051,322,800—————
2019-06-11$36.26$36.45$35.19$35.561,433,000—————
2019-06-10$36.34$36.40$35.86$35.97993,200—————
2019-06-07$36.40$36.57$35.76$35.991,256,800—————
2019-06-06$35.74$36.25$35.44$36.211,334,600—————
2019-06-05$35.57$35.93$35.04$35.91952,800—————
2019-06-04$34.97$35.32$34.68$35.321,057,400—————
2019-06-03$34.30$34.82$34.16$34.621,453,200—————
2019-05-31$34.51$34.64$34.13$34.341,223,500—————
2019-05-30$34.22$35.07$34.09$35.051,390,900—————
2019-05-29$34.14$34.45$33.83$34.271,027,300—————
2019-05-28$34.48$35.07$34.41$34.411,090,300—————
2019-05-24$34.85$34.97$34.39$34.41850,400—————
2019-05-23$34.60$34.85$34.20$34.681,264,000—————
2019-05-22$35.48$35.85$35.35$35.35745,400—————
2019-05-21$35.88$36.05$35.67$35.741,357,600—————
2019-05-20$35.56$35.98$35.33$35.411,182,400—————
2019-05-17$36.49$36.77$35.99$36.05910,200—————
2019-05-16$36.87$37.38$36.73$36.94894,400—————
2019-05-15$36.56$37.08$36.49$36.79753,000—————
2019-05-14$36.58$37.09$36.31$36.86714,700—————
2019-05-13$37.10$37.22$36.23$36.331,083,900—————
2019-05-10$37.47$38.30$36.78$38.101,533,100—————
2019-05-09$38.17$38.34$37.47$37.711,121,700—————
2019-05-08$38.21$39.08$37.95$38.571,585,700—————
2019-05-07$39.61$39.85$37.67$37.891,832,400—————
2019-05-06$38.48$40.09$38.00$39.793,052,700—————
2019-05-03$40.00$41.44$39.00$39.336,209,400—————
2019-05-02$44.35$44.44$43.40$43.721,732,500—————
2019-05-01$45.53$45.53$44.23$44.291,262,800—————
2019-04-30$46.04$46.16$45.46$45.47745,000—————
2019-04-29$45.71$46.13$45.60$46.02683,000—————
2019-04-26$45.10$45.99$45.10$45.75498,500—————
2019-04-25$45.45$45.62$44.78$45.12647,100—————
2019-04-24$45.55$45.83$45.45$45.47387,600—————
2019-04-23$45.23$45.90$45.23$45.61549,100—————
2019-04-22$44.81$45.22$44.71$45.11615,200—————
2019-04-18$44.44$45.22$44.23$44.99910,100—————
2019-04-17$44.52$44.69$44.09$44.42883,300—————
2019-04-16$44.20$44.54$44.02$44.31675,700—————
2019-04-15$44.08$44.55$43.80$43.99576,100—————
2019-04-12$43.96$44.04$43.71$44.02435,900—————
2019-04-11$44.07$44.18$43.79$43.81965,800—————
2019-04-10$43.54$44.09$43.54$43.98575,000—————
2019-04-09$43.60$43.92$43.47$43.49696,900—————
2019-04-08$43.60$43.96$43.18$43.86575,500—————
2019-04-05$43.44$44.00$43.24$43.80954,500—————
2019-04-04$44.00$44.31$42.87$43.231,408,100—————
2019-04-03$44.00$44.44$43.79$44.003,133,600—————
2019-04-02$43.64$44.02$43.44$43.752,572,900—————
2019-04-01$44.08$44.32$43.51$43.63967,900—————
2019-03-29$44.14$44.25$43.65$43.651,893,800—————
2019-03-28$43.73$44.08$43.45$43.71842,300—————
2019-03-27$44.27$44.53$43.18$43.791,394,500—————
2019-03-26$44.13$44.76$44.09$44.36824,300—————
2019-03-25$43.69$43.97$43.32$43.761,152,400—————
2019-03-22$45.77$45.82$43.83$43.891,001,300—————
2019-03-21$44.76$45.88$44.65$45.871,272,300—————
2019-03-20$46.01$46.66$45.11$45.381,865,600—————
2019-03-19$47.83$48.39$47.57$48.32577,300—————
2019-03-18$47.87$48.29$47.51$47.75580,000—————
2019-03-15$47.79$48.43$47.79$47.94900,600—————
2019-03-14$47.94$48.35$47.87$47.94596,100—————
2019-03-13$48.25$48.38$47.95$48.09829,200—————
2019-03-12$47.98$48.24$47.65$48.03471,000—————
2019-03-11$47.63$48.02$47.62$47.90899,200—————
2019-03-08$47.21$47.58$46.91$47.46981,800—————
2019-03-07$47.58$47.86$47.31$47.551,027,100—————
2019-03-06$48.13$48.40$47.54$47.771,231,800—————
2019-03-05$48.25$48.44$47.91$48.30800,300—————
2019-03-04$49.42$49.42$47.66$48.231,395,100—————
2019-03-01$48.84$49.41$48.33$49.281,200,400—————
2019-02-28$48.21$48.87$48.03$48.371,080,700—————
2019-02-27$47.17$48.39$47.17$48.341,430,600—————
2019-02-26$46.94$47.42$46.90$47.26897,300—————
2019-02-25$47.16$47.29$46.81$46.97926,900—————
2019-02-22$46.69$47.04$46.59$46.89778,800—————
2019-02-21$46.27$46.78$46.24$46.511,062,400—————
2019-02-20$46.38$46.66$46.02$46.43884,000—————
2019-02-19$46.34$46.83$46.25$46.26888,200—————
2019-02-15$46.16$46.46$45.90$46.45955,400—————
2019-02-14$46.15$46.50$45.93$46.071,689,600—————
2019-02-13$46.32$46.57$45.99$46.31980,900—————
2019-02-12$46.58$46.63$45.72$46.351,370,800—————
2019-02-11$45.74$46.63$45.74$46.281,830,900—————
2019-02-08$44.99$47.22$44.78$45.862,923,000—————
2019-02-07$46.19$46.48$45.73$46.002,219,700—————
2019-02-06$46.31$46.74$45.82$46.741,158,200—————
2019-02-05$45.89$46.24$45.83$46.221,474,200—————
2019-02-04$45.20$45.94$45.00$45.861,132,800—————
2019-02-01$44.43$45.26$44.43$45.001,180,700—————
2019-01-31$44.11$44.56$44.03$44.381,816,500—————
2019-01-30$44.15$44.26$43.87$44.261,053,500—————
2019-01-29$44.11$44.21$43.75$43.96726,700—————
2019-01-28$43.91$44.33$43.71$44.15910,100—————
2019-01-25$44.25$44.58$44.13$44.331,251,900—————
2019-01-24$43.66$44.25$43.52$44.02889,900—————
2019-01-23$43.53$43.65$43.05$43.591,032,500—————
2019-01-22$43.81$43.88$42.95$43.361,094,700—————
2019-01-18$43.75$44.31$43.57$43.981,573,800—————
2019-01-17$42.93$43.65$42.65$43.321,266,800—————
2019-01-16$42.51$43.12$42.16$42.862,289,600—————
2019-01-15$40.19$41.92$40.00$41.721,537,800—————
2019-01-14$39.81$40.19$39.36$40.091,248,500—————
2019-01-11$39.80$40.25$39.77$40.111,045,000—————
2019-01-10$39.78$40.10$39.58$40.04762,200—————
2019-01-09$39.96$40.04$39.70$39.99796,700—————
2019-01-08$39.62$39.97$39.38$39.921,267,800—————
2019-01-07$38.50$39.28$38.44$39.17675,400—————
2019-01-04$37.59$38.47$37.47$38.411,369,200—————
2019-01-03$37.30$37.51$36.48$36.991,101,700—————
2019-01-02$37.65$38.22$37.39$37.751,220,700—————
2018-12-31$37.66$38.38$37.35$38.361,316,800—————
2018-12-28$37.47$37.73$36.83$37.44920,500—————
2018-12-27$36.26$37.32$36.11$37.31710,800—————
2018-12-26$35.68$36.80$35.47$36.761,089,600—————
2018-12-24$35.66$36.13$35.44$35.44594,400—————
2018-12-21$36.61$36.74$35.61$35.893,032,200—————
2018-12-20$36.48$36.87$35.92$36.591,171,200—————
2018-12-19$36.43$37.26$36.05$36.571,013,200—————
2018-12-18$37.10$37.28$36.23$36.441,361,800—————
2018-12-17$37.21$37.66$36.56$36.681,329,200—————
2018-12-14$37.15$37.68$36.84$37.421,258,200—————
2018-12-13$38.20$38.25$36.97$37.491,718,300—————
2018-12-12$37.81$38.44$37.56$38.001,220,500—————
2018-12-11$37.37$37.51$37.08$37.341,522,300—————
2018-12-10$36.68$37.37$36.30$36.691,317,700—————
2018-12-07$37.59$37.88$36.52$36.78943,300—————
2018-12-06$36.84$37.74$36.69$37.70928,900—————
2018-12-04$38.26$38.47$37.19$37.58960,600—————
2018-12-03$38.13$38.44$37.57$38.261,185,800—————
2018-11-30$37.80$38.07$37.39$37.631,297,000—————
2018-11-29$37.63$38.27$37.41$37.80726,800—————
2018-11-28$37.03$37.92$36.82$37.911,216,800—————
2018-11-27$36.55$37.06$36.53$36.76557,600—————
2018-11-26$36.83$37.29$36.62$36.81913,600—————
2018-11-23$35.73$36.60$35.70$36.34217,600—————
2018-11-21$36.04$36.51$35.74$36.02654,000—————
2018-11-20$35.22$36.28$34.67$35.751,833,600—————
2018-11-19$37.42$37.53$35.52$35.871,607,300—————
2018-11-16$37.68$37.98$37.56$37.731,191,200—————
2018-11-15$37.21$38.10$37.12$37.841,413,100—————
2018-11-14$38.13$38.16$37.28$37.40648,000—————
2018-11-13$37.69$38.34$37.46$37.751,072,900—————
2018-11-12$37.47$37.94$37.12$37.641,118,100—————
2018-11-09$37.84$38.00$37.27$37.66595,900—————
2018-11-08$38.20$38.48$37.95$38.16783,400—————
2018-11-07$37.45$38.51$37.28$38.501,248,500—————
2018-11-06$36.03$36.56$35.46$36.431,089,000—————
2018-11-05$35.71$36.53$34.88$36.221,394,800—————
2018-11-02$37.11$37.34$35.08$35.772,942,900—————
2018-11-01$36.65$36.80$35.98$36.622,203,300—————
2018-10-31$35.88$36.76$35.78$36.401,800,100—————
2018-10-30$34.64$35.67$34.58$35.411,373,600—————
2018-10-29$35.71$36.03$34.06$34.591,026,700—————
2018-10-26$35.15$35.82$34.53$35.071,096,100—————
2018-10-25$34.94$35.92$34.90$35.751,067,400—————
2018-10-24$35.65$36.28$34.63$34.641,240,100—————
2018-10-23$35.58$36.13$35.36$35.831,096,000—————
2018-10-22$35.39$36.21$35.35$35.991,028,200—————
2018-10-19$35.68$35.99$35.19$35.20951,000—————
2018-10-18$35.32$35.51$35.00$35.451,048,100—————
2018-10-17$35.39$35.61$34.97$35.31951,700—————
2018-10-16$35.08$35.56$34.89$35.491,474,000—————
2018-10-15$34.98$35.12$34.64$34.72531,100—————
2018-10-12$34.92$35.17$34.50$34.991,210,600—————
2018-10-11$34.32$35.00$34.09$34.131,329,100—————
2018-10-10$35.54$35.67$34.49$34.501,146,800—————
2018-10-09$35.91$36.25$35.53$35.69794,900—————
2018-10-08$36.54$36.78$35.69$36.041,001,500—————
2018-10-05$37.13$37.49$36.50$36.77685,700—————
2018-10-04$37.37$37.42$36.71$37.19877,100—————
2018-10-03$37.40$37.74$37.21$37.50511,800—————
2018-10-02$37.37$37.78$37.19$37.361,206,400—————
2018-10-01$37.94$38.08$37.35$37.441,071,500—————
2018-09-28$37.72$38.08$37.64$37.71813,100—————
2018-09-27$38.30$38.49$37.85$37.88821,200—————
2018-09-26$38.60$38.85$38.31$38.331,138,500—————
2018-09-25$38.58$38.67$38.14$38.521,370,700—————
2018-09-24$38.61$38.61$38.08$38.43671,200—————
2018-09-21$39.28$39.52$38.61$38.721,390,800—————
2018-09-20$39.06$39.46$39.01$39.311,073,500—————
2018-09-19$38.15$38.92$38.04$38.90990,000—————
2018-09-18$38.00$38.40$37.54$38.07872,900—————
2018-09-17$39.72$39.85$37.90$37.961,151,200—————
2018-09-14$39.98$40.35$39.83$39.86885,700—————
2018-09-13$39.81$40.27$39.70$39.91647,700—————
2018-09-12$38.99$39.70$38.90$39.60718,400—————
2018-09-11$38.76$38.99$38.47$38.92858,900—————
2018-09-10$39.17$39.17$38.70$39.03675,500—————
2018-09-07$38.87$39.14$38.46$38.78829,200—————
2018-09-06$39.11$39.14$38.47$38.931,246,700—————
2018-09-05$40.95$40.95$39.03$39.081,519,700—————
2018-09-04$41.32$41.43$40.87$40.99938,000—————
2018-08-31$41.12$41.55$41.06$41.47712,600—————
2018-08-30$41.27$41.54$41.12$41.31501,900—————
2018-08-29$41.10$41.59$41.10$41.41513,600—————
2018-08-28$41.19$41.38$41.03$41.28524,700—————
2018-08-27$41.08$41.45$40.92$41.23624,000—————
2018-08-24$40.60$41.14$40.59$40.90828,000—————
2018-08-23$40.44$40.62$40.12$40.40925,500—————
2018-08-22$40.63$40.99$40.40$40.59673,300—————
2018-08-21$40.95$41.18$40.72$40.73617,500—————
2018-08-20$40.46$41.12$40.46$41.03530,000—————
2018-08-17$40.14$40.76$39.85$40.59881,600—————
2018-08-16$40.75$40.88$40.04$40.25670,100—————
2018-08-15$40.69$40.99$40.37$40.511,064,400—————
2018-08-14$40.62$40.99$40.49$40.93712,700—————
2018-08-13$40.55$40.87$40.21$40.60927,100—————
2018-08-10$40.26$40.92$40.26$40.63760,500—————
2018-08-09$40.38$41.07$40.29$40.611,451,500—————
2018-08-08$39.85$40.52$39.81$40.46937,500—————
2018-08-07$39.45$39.75$39.15$39.711,095,600—————
2018-08-06$38.01$39.33$37.79$39.141,267,500—————
2018-08-03$39.30$40.17$37.23$38.132,620,900—————
2018-08-02$37.60$38.96$37.60$38.661,277,500—————
2018-08-01$38.24$38.61$37.64$38.011,216,200—————
2018-07-31$37.99$38.67$37.29$38.292,470,800—————
2018-07-30$40.26$40.26$37.82$37.981,933,800—————
2018-07-27$41.32$41.38$39.82$40.291,017,200—————
2018-07-26$40.86$41.26$40.85$41.10653,900—————
2018-07-25$40.72$41.38$40.69$41.03686,600—————
2018-07-24$42.66$42.84$40.38$40.861,189,900—————
2018-07-23$41.38$42.45$41.38$42.391,315,200—————
2018-07-20$42.87$42.90$41.32$41.361,143,400—————
2018-07-19$42.79$43.02$42.58$42.97817,000—————
2018-07-18$43.18$43.32$42.88$43.02889,500—————
2018-07-17$42.89$43.34$42.51$43.331,145,900—————
2018-07-16$43.08$43.38$42.84$43.001,183,400—————
2018-07-13$43.21$43.41$42.80$43.01881,000—————
2018-07-12$42.75$43.23$42.27$43.191,429,700—————
2018-07-11$42.01$42.46$41.91$42.111,191,800—————
2018-07-10$42.38$42.60$42.14$42.28974,300—————
2018-07-09$41.97$42.39$41.78$42.38742,000—————
2018-07-06$41.37$41.84$41.20$41.84683,700—————
2018-07-05$41.16$41.46$40.90$41.311,138,600—————
2018-07-03$41.31$41.52$40.92$41.01534,500—————
2018-07-02$40.02$41.11$39.92$41.01970,100—————
2018-06-29$40.16$40.68$39.89$40.151,157,200—————
2018-06-28$39.35$39.96$39.19$39.841,109,000—————
2018-06-27$40.37$40.44$39.49$39.55878,600—————
2018-06-26$39.98$40.64$39.98$40.25878,600—————
2018-06-25$40.84$40.95$39.37$39.911,112,000—————
2018-06-22$42.47$42.47$40.83$41.082,469,800—————
2018-06-21$43.42$43.50$42.53$42.68552,300—————
2018-06-20$43.70$43.93$43.15$43.34682,900—————
2018-06-19$43.51$43.71$42.82$43.46895,100—————
2018-06-18$43.05$44.27$43.00$44.001,440,800—————
2018-06-15$42.31$43.33$42.05$43.263,428,400—————
2018-06-14$41.91$42.50$41.75$42.251,194,500—————
2018-06-13$41.23$42.23$41.03$41.901,198,100—————
2018-06-12$41.19$41.34$40.76$41.00970,400—————
2018-06-11$40.89$41.25$40.49$41.00769,700—————
2018-06-08$40.86$40.98$40.38$40.72930,000—————
2018-06-07$42.67$42.76$40.81$41.081,706,100—————
2018-06-06$41.65$42.69$41.49$42.63986,800—————
2018-06-05$40.98$41.65$40.66$41.65784,600—————
2018-06-04$39.90$40.84$39.85$40.76699,200—————
2018-06-01$39.94$40.43$39.67$39.70801,300—————
2018-05-31$39.65$40.01$39.60$39.871,253,600—————
2018-05-30$39.85$40.33$39.57$39.651,032,700—————
2018-05-29$38.28$38.79$38.28$38.67446,300—————
2018-05-25$38.67$38.95$38.57$38.77370,200—————
2018-05-24$38.47$38.90$38.31$38.80712,100—————
2018-05-23$38.20$38.50$37.95$38.39452,600—————
2018-05-22$38.60$38.60$38.28$38.30550,000—————
2018-05-21$38.78$38.97$38.28$38.49841,200—————
2018-05-18$38.71$39.39$38.41$38.69969,500—————
2018-05-17$39.75$40.45$38.83$38.861,623,900—————
2018-05-16$38.10$38.41$37.94$38.02855,100—————
2018-05-15$37.69$38.05$37.41$38.001,239,800—————
2018-05-14$39.41$39.56$37.94$37.991,603,000—————
2018-05-11$39.66$39.93$39.18$39.481,398,900—————
2018-05-10$39.79$40.07$39.56$39.59707,100—————
2018-05-09$39.28$39.63$39.17$39.48695,600—————
2018-05-08$38.56$39.51$38.56$39.251,212,400—————
2018-05-07$38.00$38.71$37.88$38.461,653,300—————
2018-05-04$38.01$38.95$36.62$38.064,829,200—————
2018-05-03$40.81$41.08$39.87$40.002,485,400—————
2018-05-02$40.97$41.14$40.72$40.81829,700—————
2018-05-01$40.74$41.03$40.44$41.00872,700—————
2018-04-30$41.10$41.36$40.89$40.92936,800—————
2018-04-27$41.02$41.03$40.56$40.93827,800—————
2018-04-26$40.35$40.94$40.28$40.76599,600—————
2018-04-25$40.20$40.23$39.60$40.13454,400—————
2018-04-24$40.92$41.20$39.76$40.25607,100—————
2018-04-23$41.08$41.16$40.35$40.61335,400—————
2018-04-20$41.27$41.50$40.78$40.93525,200—————
2018-04-19$41.52$41.64$41.20$41.41460,900—————
2018-04-18$41.48$41.90$41.32$41.60585,200—————
2018-04-17$41.04$41.63$41.04$41.51781,000—————
2018-04-16$40.40$40.99$40.27$40.91945,200—————
2018-04-13$40.59$40.61$39.90$40.07461,900—————
2018-04-12$40.16$40.73$40.16$40.46822,000—————
2018-04-11$39.79$40.75$39.54$40.091,071,300—————
2018-04-10$39.81$40.44$39.65$39.921,175,200—————
2018-04-09$39.57$39.95$39.21$39.26544,900—————
2018-04-06$39.75$39.97$39.12$39.37572,800—————
2018-04-05$40.08$40.17$39.74$39.92878,900—————
2018-04-04$39.04$39.96$38.95$39.85784,200—————
2018-04-03$39.34$39.79$39.19$39.581,052,200—————
2018-04-02$39.72$39.97$38.92$39.15975,000—————
2018-03-29$38.98$40.05$38.86$39.671,401,900—————
2018-03-28$39.43$39.65$38.65$38.751,485,700—————
2018-03-27$40.54$40.82$39.47$39.571,185,700—————
2018-03-26$40.46$40.75$39.94$40.73833,000—————
2018-03-23$40.75$41.01$39.89$39.901,045,300—————
2018-03-22$41.50$41.82$40.71$40.711,022,200—————
2018-03-21$42.05$42.57$41.94$41.94832,500—————
2018-03-20$42.34$42.48$41.84$42.141,181,800—————
2018-03-19$41.94$42.58$41.62$42.45946,900—————
2018-03-16$42.43$42.82$42.00$42.011,366,700—————
2018-03-15$42.45$42.60$42.04$42.361,076,900—————
2018-03-14$42.38$42.60$42.00$42.45665,400—————
2018-03-13$42.68$42.71$42.03$42.30844,300—————
2018-03-12$42.40$42.74$41.91$42.591,018,500—————
2018-03-09$42.00$42.55$42.00$42.40762,400—————
2018-03-08$41.70$41.92$41.30$41.75720,100—————
2018-03-07$41.58$42.27$41.41$41.591,138,200—————
2018-03-06$41.73$42.84$41.50$41.942,038,300—————
2018-03-05$40.11$41.69$39.59$41.652,774,800—————
2018-03-02$37.85$39.30$37.66$39.181,716,800—————
2018-03-01$37.01$38.32$36.85$38.131,898,100—————
2018-02-28$36.98$37.40$36.68$36.821,628,300—————
2018-02-27$37.30$37.41$36.81$36.841,288,700—————
2018-02-26$37.20$37.54$36.88$37.301,199,800—————
2018-02-23$36.93$37.30$36.93$37.20834,200—————
2018-02-22$36.57$36.96$36.43$36.61787,600—————
2018-02-21$36.85$37.37$36.46$36.461,112,500—————
2018-02-20$36.27$36.93$36.27$36.76930,800—————
2018-02-16$36.61$37.20$36.45$36.71996,700—————
2018-02-15$36.92$37.08$36.30$37.021,223,100—————
2018-02-14$35.97$37.10$35.86$36.691,287,600—————
2018-02-13$35.78$36.45$35.31$36.222,055,500—————
2018-02-12$35.36$36.17$34.81$35.933,239,400—————
2018-02-09$36.67$37.44$33.63$35.005,688,200—————
2018-02-08$41.00$41.44$36.50$37.304,599,800—————
2018-02-07$39.69$40.54$39.65$40.102,720,100—————
2018-02-06$39.56$40.46$38.93$39.752,404,100—————
2018-02-05$40.41$41.41$40.18$40.341,624,200—————
2018-02-02$42.53$42.74$40.80$40.802,559,600—————
2018-02-01$40.44$41.42$40.31$41.37914,600—————
2018-01-31$41.04$41.32$40.45$40.501,359,200—————
2018-01-30$40.95$41.30$40.63$40.891,594,600—————
2018-01-29$40.73$41.32$40.72$41.221,147,200—————
2018-01-26$40.23$40.87$39.95$40.86870,000—————
2018-01-25$40.03$40.19$39.66$40.191,144,600—————
2018-01-24$39.91$40.35$39.82$39.901,362,200—————
2018-01-23$39.92$40.50$39.40$39.83825,600—————
2018-01-22$38.98$39.05$38.51$38.85685,800—————
2018-01-19$38.92$39.30$38.82$39.09567,900—————
2018-01-18$38.89$39.10$38.69$38.81870,600—————
2018-01-17$37.96$38.85$37.88$38.81693,900—————
2018-01-16$38.28$38.49$37.65$37.771,283,100—————
2018-01-12$38.16$38.53$37.98$38.32999,800—————
2018-01-11$38.09$38.26$37.98$38.181,229,300—————
2018-01-10$38.24$38.28$37.86$37.99967,000—————
2018-01-09$38.97$39.00$38.34$38.40871,100—————
2018-01-08$38.69$38.86$38.50$38.821,042,000—————
2018-01-05$38.86$38.93$38.68$38.83577,000—————
2018-01-04$38.78$38.80$38.49$38.65729,200—————
2018-01-03$38.42$38.72$38.39$38.68863,300—————
2018-01-02$38.80$38.80$38.34$38.491,059,400—————
2017-12-29$38.69$38.79$38.45$38.46600,800—————
2017-12-28$38.85$38.89$38.34$38.48677,900—————
2017-12-27$38.68$38.96$38.65$38.79448,800—————
2017-12-26$38.40$38.75$38.32$38.68415,700—————
2017-12-22$38.60$38.60$38.40$38.53587,600—————
2017-12-21$39.00$39.03$38.58$38.66837,900—————
2017-12-20$39.07$39.15$38.59$38.89712,500—————
2017-12-19$39.16$39.16$38.72$38.97753,400—————
2017-12-18$38.87$39.34$38.77$39.201,126,600—————
2017-12-15$38.79$38.79$38.24$38.574,022,100—————
2017-12-14$38.84$39.33$38.59$38.712,081,100—————
2017-12-13$38.47$39.13$38.08$38.912,479,500—————
2017-12-12$38.40$38.66$38.05$38.541,032,400—————
2017-12-11$37.71$38.42$37.71$38.40998,600—————
2017-12-08$37.77$38.19$37.31$38.151,348,900—————
2017-12-07$37.39$37.70$37.19$37.531,222,100—————
2017-12-06$38.40$38.57$37.28$37.381,262,300—————
2017-12-05$38.28$38.69$37.72$38.522,060,700—————
2017-12-04$37.75$38.28$37.65$37.981,705,500—————
2017-12-01$37.85$38.20$37.01$37.731,555,100—————
2017-11-30$37.76$38.18$37.65$38.012,259,900—————
2017-11-29$37.00$37.69$36.91$37.661,285,000—————
2017-11-28$36.61$37.02$36.59$36.96627,400—————
2017-11-27$36.73$36.88$36.38$36.61561,200—————
2017-11-24$36.74$36.85$36.34$36.76268,900—————
2017-11-22$36.43$36.62$36.25$36.41565,000—————
2017-11-21$36.28$36.49$35.96$36.39613,900—————
2017-11-20$35.85$36.21$35.77$36.15714,700—————
2017-11-17$35.85$36.06$35.62$35.83627,200—————
2017-11-16$35.53$36.00$35.43$35.85980,400—————
2017-11-15$35.51$35.78$35.31$35.42902,300—————
2017-11-14$35.81$35.91$35.58$35.771,149,200—————
2017-11-13$36.15$36.30$35.65$35.831,071,700—————
2017-11-10$35.09$35.65$35.01$35.35803,700—————
2017-11-09$34.88$35.98$34.81$35.261,444,300—————
2017-11-08$34.50$35.80$34.37$35.641,684,600—————
2017-11-07$35.35$35.51$34.51$34.621,690,900—————
2017-11-06$36.08$36.18$35.43$35.532,100,500—————
2017-11-03$37.15$37.29$35.87$36.092,264,800—————
2017-11-02$34.77$38.08$34.74$37.065,398,100—————
2017-11-01$33.59$33.60$32.84$33.292,116,700—————
2017-10-31$33.87$33.90$33.10$33.451,563,600—————
2017-10-30$33.28$33.95$33.09$33.872,470,800—————
2017-10-27$32.67$33.52$32.60$33.511,796,400—————
2017-10-26$32.72$32.75$32.42$32.57971,000—————
2017-10-25$32.52$32.79$32.24$32.591,115,300—————
2017-10-24$32.28$32.65$32.14$32.56712,800—————
2017-10-23$32.48$32.62$32.13$32.20795,700—————
2017-10-20$32.44$32.58$32.17$32.54563,500—————
2017-10-19$32.00$32.32$31.92$32.31550,400—————
2017-10-18$32.16$32.31$31.77$32.221,382,800—————
2017-10-17$32.93$32.95$32.03$32.111,169,800—————
2017-10-16$33.29$33.40$32.77$32.97879,800—————
2017-10-13$32.79$33.36$32.79$33.21826,200—————
2017-10-12$32.62$32.69$32.48$32.63988,500—————
2017-10-11$33.10$33.21$32.59$32.691,294,400—————
2017-10-10$33.28$33.43$32.92$33.07889,400—————
2017-10-09$33.42$33.50$33.05$33.16595,700—————
2017-10-06$33.59$33.74$33.12$33.421,550,000—————
2017-10-05$33.76$33.86$33.40$33.67914,800—————
2017-10-04$34.11$34.30$33.70$33.721,417,600—————
2017-10-03$33.96$34.24$33.77$34.101,324,000—————
2017-10-02$33.80$33.99$33.77$33.951,051,300—————
2017-09-29$33.78$33.89$33.48$33.791,024,900—————
2017-09-28$33.59$33.89$33.42$33.761,467,700—————
2017-09-27$33.37$33.69$33.20$33.601,316,600—————
2017-09-26$32.88$33.67$32.86$33.221,986,800—————
2017-09-25$32.90$33.00$32.64$32.85871,600—————
2017-09-22$32.82$33.03$32.67$32.97750,400—————
2017-09-21$33.19$33.35$32.81$32.88870,200—————
2017-09-20$32.98$33.26$32.75$33.201,462,500—————
2017-09-19$33.11$33.36$32.79$32.981,346,300—————
2017-09-18$32.69$33.16$32.67$33.051,364,100—————
2017-09-15$31.87$32.67$31.82$32.632,649,000—————
2017-09-14$31.47$32.23$31.19$32.061,680,500—————
2017-09-13$31.88$31.98$31.52$31.61776,800—————
2017-09-12$31.76$31.97$31.48$31.941,102,500—————
2017-09-11$30.98$31.84$30.90$31.792,518,100—————
2017-09-08$30.69$30.93$30.37$30.742,451,200—————
2017-09-07$31.16$31.65$30.64$30.661,471,400—————
2017-09-06$31.79$31.91$30.98$31.051,688,300—————
2017-09-05$32.10$32.13$31.42$31.712,042,800—————
2017-09-01$31.96$32.26$31.78$32.191,121,000—————
2017-08-31$31.31$31.97$31.26$31.921,360,400—————
2017-08-30$30.95$31.27$30.81$31.22695,100—————
2017-08-29$30.75$31.04$30.71$30.981,626,700—————
2017-08-28$30.90$31.04$30.78$31.041,185,100—————
2017-08-25$30.77$31.13$30.63$30.841,036,600—————
2017-08-24$30.62$30.95$30.58$30.80854,200—————
2017-08-23$30.24$30.73$30.11$30.51744,200—————
2017-08-22$30.21$30.47$30.09$30.42932,800—————
2017-08-21$30.02$30.29$29.90$30.141,447,500—————
2017-08-18$30.22$30.35$29.92$30.081,662,200—————
2017-08-17$30.70$31.11$30.27$30.28968,300—————
2017-08-16$31.04$31.15$30.87$30.93557,200—————
2017-08-15$31.08$31.25$30.95$31.001,502,600—————
2017-08-14$31.00$31.28$30.92$31.091,546,400—————
2017-08-11$30.77$30.94$30.66$30.831,183,200—————
2017-08-10$31.38$31.49$30.85$30.85961,100—————
2017-08-09$31.46$31.79$31.24$31.54960,600—————
2017-08-08$31.79$32.12$31.45$31.652,327,600—————
2017-08-07$31.91$32.17$31.71$31.861,228,600—————
2017-08-04$32.37$32.45$31.75$31.911,256,700—————
2017-08-03$32.18$32.40$31.86$32.222,046,600—————
2017-08-02$32.49$32.93$32.16$32.353,047,200—————
2017-08-01$31.82$32.95$31.72$32.472,798,800—————
2017-07-31$31.61$32.05$31.25$31.822,703,900—————
2017-07-28$31.75$31.89$31.11$31.503,109,900—————
2017-07-27$30.37$32.80$29.70$31.886,826,400—————
2017-07-26$29.89$29.92$29.30$29.381,945,500—————
2017-07-25$29.31$29.78$29.26$29.701,815,900—————
2017-07-24$29.14$29.35$28.84$29.251,323,700—————
2017-07-21$29.45$29.63$28.95$29.121,976,400—————
2017-07-20$29.49$29.56$29.29$29.501,899,000—————
2017-07-19$29.33$29.42$29.07$29.401,474,200—————
2017-07-18$29.45$29.53$29.21$29.39789,000—————
2017-07-17$29.56$29.85$29.43$29.471,277,000—————
2017-07-14$29.39$29.66$29.20$29.551,424,500—————
2017-07-13$29.04$29.46$28.84$29.271,338,900—————
2017-07-12$28.90$29.10$28.83$28.901,985,800—————
2017-07-11$28.62$28.79$28.39$28.741,531,400—————
2017-07-10$28.40$28.72$28.33$28.591,380,300—————
2017-07-07$28.50$28.68$28.36$28.381,671,400—————
2017-07-06$29.14$29.23$28.33$28.431,475,300—————
2017-07-05$29.59$29.63$29.10$29.281,161,900—————
2017-07-03$29.56$29.93$29.33$29.61761,200—————
2017-06-30$29.95$30.11$29.48$29.491,992,200—————
2017-06-29$30.09$30.15$29.39$29.861,742,100—————
2017-06-28$29.81$30.22$29.76$30.041,907,400—————
2017-06-27$29.70$29.95$29.50$29.601,614,900—————
2017-06-26$29.86$30.16$29.55$29.702,253,400—————
2017-06-23$29.30$30.10$29.19$29.767,058,400—————
2017-06-22$28.99$29.37$28.76$29.201,837,700—————
2017-06-21$28.64$29.02$28.34$29.001,789,900—————
2017-06-20$28.54$28.70$28.43$28.451,902,200—————
2017-06-19$28.59$28.80$28.34$28.662,164,600—————
2017-06-16$28.31$28.44$27.72$28.3023,434,800—————
2017-06-15$28.12$28.69$28.05$28.382,109,600—————
2017-06-14$28.43$28.75$28.25$28.451,451,000—————
2017-06-13$28.22$28.71$28.18$28.411,599,900—————
2017-06-12$27.62$28.39$27.60$28.042,351,900—————
2017-06-09$27.79$28.22$27.77$27.931,504,800—————
2017-06-08$27.76$27.91$27.56$27.80916,900—————
2017-06-07$27.77$27.94$27.55$27.76960,500—————
2017-06-06$27.18$27.95$27.05$27.741,322,300—————
2017-06-05$27.36$27.66$27.21$27.321,393,400—————
2017-06-02$27.66$27.78$27.33$27.401,833,000—————
2017-06-01$27.36$27.89$27.26$27.692,405,000—————
2017-05-31$28.17$28.19$27.19$27.262,452,700—————
2017-05-30$28.48$28.66$28.06$28.15956,700—————
2017-05-26$28.78$28.86$28.57$28.60877,200—————
2017-05-25$28.55$29.02$28.50$28.851,027,900—————
2017-05-24$28.39$28.79$27.95$28.381,982,700—————
2017-05-23$29.02$29.12$28.63$28.771,040,800—————
2017-05-22$28.59$28.99$28.55$28.951,149,000—————
2017-05-19$28.21$28.84$28.16$28.561,285,600—————
2017-05-18$28.23$28.35$27.97$28.041,255,500—————
2017-05-17$29.26$29.26$28.20$28.211,675,300—————
2017-05-16$29.29$29.33$29.07$29.261,086,100—————
2017-05-15$28.96$29.51$28.96$29.271,469,700—————
2017-05-12$28.57$28.94$28.46$28.871,160,400—————
2017-05-11$28.92$28.92$28.44$28.571,328,200—————
2017-05-10$29.07$29.12$28.84$29.00955,600—————
2017-05-09$29.16$29.37$28.81$29.101,209,300—————
2017-05-08$29.35$29.47$29.00$29.161,107,400—————
2017-05-05$29.14$29.42$28.79$29.401,578,500—————
2017-05-04$29.25$29.25$28.80$29.051,312,200—————
2017-05-03$28.99$29.35$28.95$29.111,461,700—————
2017-05-02$29.01$29.24$28.95$29.122,056,300—————
2017-05-01$29.21$29.34$28.93$29.042,291,500—————
2017-04-28$29.41$29.48$28.82$29.182,865,000—————
2017-04-27$29.36$30.88$28.68$29.376,400,700—————
2017-04-26$31.44$32.20$31.44$32.002,348,100—————
2017-04-25$31.58$31.61$31.19$31.571,938,200—————
2017-04-24$31.61$31.65$31.24$31.411,470,700—————
2017-04-21$31.88$31.96$31.04$31.061,604,800—————
2017-04-20$31.45$32.13$31.23$31.942,313,800—————
2017-04-19$31.15$31.48$31.10$31.321,212,400—————
2017-04-18$30.82$31.21$30.76$30.971,285,300—————
2017-04-17$30.60$31.14$30.53$31.041,340,800—————
2017-04-13$30.28$30.60$30.16$30.44999,000—————
2017-04-12$30.46$30.46$30.19$30.31911,800—————
2017-04-11$30.25$30.51$30.04$30.44800,900—————
2017-04-10$30.29$30.51$30.20$30.41944,400—————
2017-04-07$30.16$30.37$30.07$30.291,302,100—————
2017-04-06$30.10$30.30$29.90$30.241,189,500—————
2017-04-05$30.53$30.76$30.04$30.08866,600—————
2017-04-04$30.41$30.63$30.29$30.38640,900—————
2017-04-03$31.09$31.38$30.35$30.461,055,800—————
2017-03-31$31.27$31.56$31.12$31.121,221,200—————
2017-03-30$31.02$31.27$31.00$31.27903,500—————
2017-03-29$30.67$31.03$30.53$31.02970,100—————
2017-03-28$30.41$30.91$30.25$30.801,015,300—————
2017-03-27$29.99$30.53$29.73$30.41879,300—————
2017-03-24$30.58$30.63$30.28$30.302,502,700—————
2017-03-23$30.36$30.58$30.24$30.44770,700—————
2017-03-22$30.25$30.38$30.02$30.38900,700—————
2017-03-21$31.16$31.36$30.23$30.271,480,700—————
2017-03-20$30.80$30.99$30.62$30.941,220,800—————
2017-03-17$31.37$31.40$30.76$30.761,070,200—————
2017-03-16$31.27$31.51$31.07$31.201,353,900—————
2017-03-15$31.11$31.20$30.76$31.071,966,000—————
2017-03-14$30.95$31.15$30.58$30.972,898,600—————
2017-03-13$31.35$31.46$30.94$30.991,714,700—————
2017-03-10$31.44$31.57$31.12$31.381,196,300—————
2017-03-09$31.15$31.15$30.92$31.111,016,600—————
2017-03-08$31.13$31.23$30.97$31.001,149,900—————
2017-03-07$31.12$31.41$31.04$31.091,371,200—————
2017-03-06$31.19$31.40$31.02$31.261,298,800—————
2017-03-03$31.14$31.64$30.97$31.461,561,600—————
2017-03-02$31.27$31.46$31.03$31.091,869,700—————
2017-03-01$31.47$31.68$31.32$31.431,680,800—————
2017-02-28$31.27$31.41$30.84$31.101,589,700—————
2017-02-27$31.20$31.45$31.13$31.361,270,900—————
2017-02-24$31.11$31.34$30.93$31.28866,000—————
2017-02-23$31.91$31.91$31.18$31.361,108,000—————
2017-02-22$31.71$31.73$31.34$31.401,785,900—————
2017-02-21$31.00$31.81$30.90$31.732,850,300—————
2017-02-17$30.95$31.21$30.70$31.072,124,000—————
2017-02-16$31.62$32.08$31.00$31.072,171,100—————
2017-02-15$31.51$31.66$31.28$31.591,281,200—————
2017-02-14$31.58$31.71$31.24$31.561,679,500—————
2017-02-13$31.80$32.03$31.61$31.871,651,100—————
2017-02-10$32.33$32.54$31.48$31.684,870,900—————
2017-02-09$30.17$33.32$30.13$32.745,322,200—————
2017-02-08$30.00$30.43$29.73$30.172,178,100—————
2017-02-07$29.91$30.01$29.68$29.94839,800—————
2017-02-06$29.87$30.17$29.76$29.92880,800—————
2017-02-03$30.00$30.26$29.88$30.201,382,500—————
2017-02-02$29.41$29.83$29.20$29.771,422,200—————
2017-02-01$29.57$29.71$29.09$29.531,189,100—————
2017-01-31$28.92$29.46$28.88$29.361,829,200—————
2017-01-30$28.95$29.07$28.59$29.031,429,100—————
2017-01-27$28.90$29.12$28.74$29.121,132,900—————
2017-01-26$28.99$29.25$28.90$28.92955,900—————
2017-01-25$28.87$29.18$28.57$29.161,258,400—————
2017-01-24$28.54$28.91$28.42$28.64995,900—————
2017-01-23$28.41$28.53$28.11$28.401,174,000—————
2017-01-20$28.52$28.62$28.35$28.471,199,600—————
2017-01-19$28.76$28.86$28.30$28.421,286,600—————
2017-01-18$28.15$28.83$28.02$28.721,942,100—————
2017-01-17$28.52$28.64$28.10$28.20826,200—————
2017-01-13$28.45$28.66$28.44$28.51628,000—————
2017-01-12$28.33$28.48$27.90$28.451,199,600—————
2017-01-11$27.95$28.48$27.81$28.471,303,000—————
2017-01-10$28.53$28.60$28.17$28.31937,700—————
2017-01-09$28.90$28.90$28.44$28.531,238,400—————
2017-01-06$28.48$28.76$28.29$28.751,002,300—————
2017-01-05$28.42$28.78$28.16$28.341,447,700—————
2017-01-04$27.67$28.66$27.62$28.641,645,600—————
2017-01-03$27.33$27.91$27.14$27.581,507,300—————
2016-12-30$27.30$27.30$27.08$27.171,215,200—————
2016-12-29$27.06$27.26$26.92$27.25849,400—————
2016-12-28$27.40$27.50$26.99$27.09809,900—————
2016-12-27$27.02$27.38$27.02$27.33542,100—————
2016-12-23$26.55$26.97$26.55$26.97574,900—————
2016-12-22$27.32$27.38$26.64$26.701,315,700—————
2016-12-21$27.60$27.66$27.16$27.321,394,400—————
2016-12-20$28.14$28.26$27.46$27.571,294,700—————
2016-12-19$28.30$28.40$28.01$28.041,005,300—————
2016-12-16$28.15$28.54$28.10$28.232,328,800—————
2016-12-15$28.51$28.72$28.14$28.151,099,600—————
2016-12-14$28.51$29.00$28.34$28.543,544,800—————
2016-12-13$28.32$28.68$28.18$28.621,157,500—————
2016-12-12$28.49$28.65$28.09$28.291,295,800—————
2016-12-09$28.73$28.80$28.34$28.601,452,000—————
2016-12-08$27.89$29.07$27.72$28.752,301,400—————
2016-12-07$27.39$27.94$27.04$27.892,003,900—————
2016-12-06$27.20$27.56$26.87$27.412,169,300—————
2016-12-05$26.66$27.33$26.50$27.232,141,100—————
2016-12-02$26.32$26.77$26.27$26.452,063,800—————
2016-12-01$26.91$26.91$26.37$26.422,192,200—————
2016-11-30$27.42$27.49$26.85$26.851,559,400—————
2016-11-29$27.48$27.52$27.11$27.201,503,100—————
2016-11-28$27.23$27.63$27.23$27.542,057,700—————
2016-11-25$27.39$27.45$27.14$27.35376,700—————
2016-11-23$27.29$27.47$27.10$27.351,178,500—————
2016-11-22$27.54$27.56$27.04$27.421,346,100—————
2016-11-21$27.45$27.45$27.07$27.452,379,700—————
2016-11-18$27.31$27.43$26.78$27.073,221,700—————
2016-11-17$28.44$28.71$27.86$28.024,007,600—————
2016-11-16$28.97$29.00$28.30$28.391,678,700—————
2016-11-15$28.97$29.09$28.73$29.041,576,700—————
2016-11-14$28.94$29.33$28.74$29.041,353,800—————
2016-11-11$28.26$28.65$28.11$28.611,353,000—————
2016-11-10$28.28$28.60$27.86$28.422,193,000—————
2016-11-09$26.98$28.08$26.96$28.022,618,300—————
2016-11-08$27.03$27.57$26.93$27.501,325,600—————
2016-11-07$26.85$27.16$26.85$27.111,521,700—————
2016-11-04$26.55$26.87$26.40$26.422,671,100—————
2016-11-03$26.78$26.96$26.49$26.532,410,500—————
2016-11-02$26.98$27.37$26.66$26.732,563,700—————
2016-11-01$27.12$27.18$26.57$27.102,802,400—————
2016-10-31$26.95$27.08$26.64$26.962,296,300—————
2016-10-28$27.45$27.50$26.85$26.953,510,400—————
2016-10-27$27.70$28.07$27.11$27.666,605,100—————
2016-10-26$29.64$30.23$29.54$30.092,572,400—————
2016-10-25$29.83$29.94$29.37$29.801,417,100—————
2016-10-24$29.67$29.92$29.45$29.83848,700—————
2016-10-21$29.38$29.56$29.24$29.341,506,700—————
2016-10-20$29.94$30.19$29.57$29.691,198,100—————
2016-10-19$29.63$30.20$29.55$30.09991,100—————
2016-10-18$29.71$29.75$29.25$29.501,276,700—————
2016-10-17$29.52$29.67$29.21$29.291,026,000—————
2016-10-14$29.62$30.04$29.25$29.521,590,700—————
2016-10-13$29.33$29.66$29.04$29.31945,700—————
2016-10-12$29.68$30.05$29.46$30.001,026,100—————
2016-10-11$30.39$30.49$29.63$29.791,686,100—————
2016-10-10$30.50$30.77$30.50$30.63930,200—————
2016-10-07$30.36$30.54$30.18$30.291,301,700—————
2016-10-06$29.77$30.55$29.69$30.361,326,500—————
2016-10-05$29.86$30.50$29.68$30.161,787,500—————
2016-10-04$29.35$29.84$29.19$29.551,671,100—————
2016-10-03$30.08$30.28$28.90$29.443,640,600—————
2016-09-30$30.24$31.13$30.22$31.001,864,000—————
2016-09-29$30.96$31.06$30.07$30.111,461,500—————
2016-09-28$30.47$30.99$30.12$30.961,312,300—————
2016-09-27$30.15$30.73$30.15$30.40921,000—————
2016-09-26$30.50$30.75$30.39$30.48856,100—————
2016-09-23$30.42$31.13$30.41$30.721,302,500—————
2016-09-22$30.80$30.80$30.51$30.56658,900—————
2016-09-21$30.16$30.41$29.97$30.341,174,500—————
2016-09-20$30.30$30.46$29.87$29.88920,300—————
2016-09-19$29.90$30.33$29.90$30.071,119,800—————
2016-09-16$29.82$29.89$29.37$29.632,333,500—————
2016-09-15$29.56$30.27$29.35$30.031,322,900—————
2016-09-14$29.64$29.78$29.21$29.571,435,200—————
2016-09-13$30.21$30.35$29.31$29.461,559,300—————
2016-09-12$29.47$30.43$29.40$30.371,756,600—————
2016-09-09$30.81$31.10$29.79$29.792,078,900—————
2016-09-08$31.13$31.44$31.00$31.111,441,600—————
2016-09-07$31.22$31.50$31.02$31.221,647,200—————
2016-09-06$31.69$31.87$30.96$31.231,857,700—————
2016-09-02$31.68$32.04$31.55$31.751,314,000—————
2016-09-01$31.76$31.94$31.24$31.471,789,200—————
2016-08-31$32.47$32.58$31.71$31.731,859,100—————
2016-08-30$32.77$33.09$32.26$32.591,426,300—————
2016-08-29$32.30$32.63$32.25$32.621,868,900—————
2016-08-26$31.82$32.41$31.82$32.292,121,300—————
2016-08-25$31.50$32.12$31.34$31.751,474,200—————
2016-08-24$31.88$32.24$31.49$31.561,492,500—————
2016-08-23$31.97$32.13$31.72$31.981,466,800—————
2016-08-22$31.42$31.70$30.98$31.681,449,700—————
2016-08-19$31.40$31.80$31.31$31.67865,200—————
2016-08-18$31.32$31.67$31.32$31.541,094,000—————
2016-08-17$31.24$31.45$31.09$31.351,127,400—————
2016-08-16$31.60$31.74$31.37$31.431,200,100—————
2016-08-15$31.40$31.98$31.40$31.801,027,200—————
2016-08-12$31.50$31.52$31.11$31.361,042,600—————
2016-08-11$31.33$31.82$31.27$31.542,023,600—————
2016-08-10$31.76$31.90$31.23$31.272,301,600—————
2016-08-09$31.99$31.99$31.54$31.621,615,100—————
2016-08-08$31.62$31.90$31.45$31.901,000,000—————
2016-08-05$31.44$31.94$31.29$31.553,262,600—————
2016-08-04$30.86$31.37$30.68$31.263,013,900—————
2016-08-03$29.36$30.71$29.36$30.654,530,000—————
2016-08-02$29.00$29.83$28.82$29.425,288,800—————
2016-08-01$28.40$28.45$28.08$28.392,607,200—————
2016-07-29$28.65$28.65$27.97$28.382,229,500—————
2016-07-28$28.49$28.75$28.30$28.69868,200—————
2016-07-27$28.63$28.67$28.38$28.501,177,100—————
2016-07-26$28.31$28.64$28.30$28.55793,800—————
2016-07-25$28.14$28.42$28.05$28.31963,000—————
2016-07-22$27.98$28.42$27.79$28.211,138,200—————
2016-07-21$28.25$28.64$27.97$28.032,001,000—————
2016-07-20$27.35$28.40$27.24$28.301,798,800—————
2016-07-19$27.20$27.47$27.11$27.23829,400—————
2016-07-18$27.16$27.52$27.13$27.35887,100—————
2016-07-15$27.05$27.45$26.58$27.181,765,600—————
2016-07-14$27.46$27.73$27.26$27.311,488,900—————
2016-07-13$27.24$27.48$26.89$27.091,315,400—————
2016-07-12$26.36$27.18$26.21$27.121,581,000—————
2016-07-11$25.94$26.19$25.73$26.041,164,100—————
2016-07-08$25.67$26.09$25.46$25.941,122,900—————
2016-07-07$25.21$25.56$24.94$25.231,522,900—————
2016-07-06$24.65$25.19$24.55$25.121,846,400—————
2016-07-05$25.13$25.19$24.51$24.781,813,100—————
2016-07-01$25.22$25.52$25.13$25.251,749,900—————
2016-06-30$25.04$25.10$24.57$25.072,064,100—————
2016-06-29$24.96$25.07$24.33$24.942,444,400—————
2016-06-28$25.01$25.23$24.48$24.871,633,400—————
2016-06-27$25.65$25.73$24.27$24.443,237,500—————
2016-06-24$27.31$27.35$26.05$26.083,543,400—————
2016-06-23$28.22$28.72$28.12$28.561,376,600—————
2016-06-22$28.26$28.43$27.82$27.851,115,300—————
2016-06-21$28.22$28.32$27.92$28.201,223,500—————
2016-06-20$28.20$28.73$28.08$28.191,911,900—————
2016-06-17$27.23$27.73$27.13$27.672,592,000—————
2016-06-16$26.92$27.26$26.49$27.231,665,300—————
2016-06-15$27.31$27.43$27.02$27.061,599,400—————
2016-06-14$27.40$27.61$26.88$27.301,278,500—————
2016-06-13$27.70$27.93$27.45$27.50919,900—————
2016-06-10$28.22$28.32$27.76$27.851,470,300—————
2016-06-09$28.89$28.89$28.59$28.64948,400—————
2016-06-08$28.81$29.14$28.70$29.051,401,900—————
2016-06-07$28.72$28.89$28.44$28.741,318,900—————
2016-06-06$28.23$28.70$28.16$28.651,378,200—————
2016-06-03$28.91$28.91$28.09$28.311,933,800—————
2016-06-02$28.41$29.00$28.32$28.962,135,000—————
2016-06-01$28.23$28.67$28.06$28.582,634,600—————
2016-05-31$27.97$28.62$27.97$28.348,792,700—————
2016-05-27$27.77$28.11$27.69$27.942,097,700—————
2016-05-26$27.63$27.89$27.28$27.712,454,100—————
2016-05-25$26.70$27.70$26.70$27.572,710,600—————
2016-05-24$26.70$26.80$26.23$26.552,342,500—————
2016-05-23$26.39$26.96$26.39$26.622,174,300—————
2016-05-20$25.99$26.49$25.87$26.442,078,400—————
2016-05-19$25.85$26.14$25.59$25.852,135,800—————
2016-05-18$26.12$26.40$25.81$26.003,030,800—————
2016-05-17$26.52$26.73$25.98$26.153,305,000—————
2016-05-16$26.53$26.76$26.16$26.543,320,200—————
2016-05-13$26.87$27.41$26.23$26.412,880,000—————
2016-05-12$27.81$27.92$26.75$27.312,313,800—————
2016-05-11$27.71$27.88$27.50$27.532,187,500—————
2016-05-10$27.30$27.77$27.14$27.752,645,300—————
2016-05-09$28.10$28.21$27.19$27.204,002,000—————
2016-05-06$26.13$29.73$26.08$28.1410,214,500—————
2016-05-05$26.00$26.71$25.12$26.274,917,900—————
2016-05-04$24.90$24.90$24.21$24.402,352,200—————
2016-05-03$25.09$25.24$24.84$25.042,146,500—————
2016-05-02$25.29$25.39$24.73$25.331,651,200—————
2016-04-29$25.83$25.83$24.84$25.302,230,600—————
2016-04-28$26.10$26.25$25.83$25.901,017,500—————
2016-04-27$26.03$26.35$26.02$26.201,075,700—————
2016-04-26$26.39$26.50$25.91$26.041,335,100—————
2016-04-25$26.55$26.70$26.17$26.321,733,800—————
2016-04-22$25.75$26.72$25.75$26.613,061,000—————
2016-04-21$25.51$26.20$25.51$25.802,277,900—————
2016-04-20$25.18$25.69$25.18$25.501,481,300—————
2016-04-19$24.83$25.20$24.79$25.121,938,700—————
2016-04-18$24.51$25.06$24.36$24.791,320,600—————
2016-04-15$25.21$25.33$24.64$24.691,539,600—————
2016-04-14$25.27$25.52$25.17$25.191,415,900—————
2016-04-13$24.65$25.39$24.60$25.281,551,800—————
2016-04-12$24.79$24.88$24.40$24.491,710,100—————
2016-04-11$25.03$25.24$24.72$24.721,246,500—————
2016-04-08$25.44$25.72$24.81$24.941,231,100—————
2016-04-07$25.43$25.51$24.98$25.181,310,100—————
2016-04-06$25.11$25.75$25.03$25.611,574,500—————
2016-04-05$25.11$25.30$25.02$25.161,244,100—————
2016-04-04$25.65$25.70$25.26$25.341,077,300—————
2016-04-01$25.82$25.90$25.15$25.652,185,400—————
2016-03-31$26.14$26.25$25.91$26.241,701,300—————
2016-03-30$26.63$26.75$25.90$26.111,458,800—————
2016-03-29$26.05$26.62$25.75$26.491,112,600—————
2016-03-28$25.98$26.35$25.80$26.191,132,800—————
2016-03-24$25.66$25.87$25.26$25.851,167,300—————
2016-03-23$26.88$26.88$25.87$25.891,021,100—————
2016-03-22$26.56$26.96$26.45$26.73965,200—————
2016-03-21$26.59$26.88$26.43$26.741,087,700—————
2016-03-18$26.57$26.82$26.36$26.762,554,100—————
2016-03-17$26.29$26.66$25.84$26.452,032,300—————
2016-03-16$25.89$26.29$25.75$26.161,164,900—————
2016-03-15$25.96$26.00$25.61$25.881,205,900—————
2016-03-14$26.72$26.89$26.08$26.181,615,700—————
2016-03-11$26.45$26.85$25.99$26.731,244,600—————
2016-03-10$26.80$26.98$25.55$26.112,343,900—————
2016-03-09$26.96$27.03$26.40$26.572,476,600—————
2016-03-08$27.23$27.27$26.39$26.812,447,700—————
2016-03-07$26.65$27.67$26.55$27.481,825,200—————
2016-03-04$26.47$27.07$26.36$26.801,723,100—————
2016-03-03$25.59$26.49$25.42$26.431,805,600—————
2016-03-02$25.40$25.68$25.10$25.531,447,300—————
2016-03-01$25.24$25.54$24.87$25.471,301,900—————
2016-02-29$25.13$25.57$24.91$24.951,609,300—————
2016-02-26$25.28$25.41$24.92$25.111,501,800—————
2016-02-25$24.76$25.16$24.42$25.131,044,600—————
2016-02-24$24.29$24.76$23.74$24.691,167,700—————
2016-02-23$24.99$24.99$24.46$24.531,386,300—————
2016-02-22$25.34$25.61$24.70$25.062,250,000—————
2016-02-19$24.99$25.16$24.59$25.081,996,600—————
2016-02-18$24.77$25.14$23.80$25.061,916,400—————
2016-02-17$23.82$24.85$23.74$24.752,035,200—————
2016-02-16$23.45$23.97$22.98$23.642,125,900—————
2016-02-12$22.98$23.44$22.52$23.071,762,100—————
2016-02-11$22.89$23.24$22.10$22.622,061,000—————
2016-02-10$22.69$23.59$22.55$23.242,210,500—————
2016-02-09$22.84$23.55$22.35$22.603,072,500—————
2016-02-08$23.14$23.44$22.15$23.123,220,300—————
2016-02-05$25.26$25.60$23.26$23.544,914,100—————
2016-02-04$24.15$26.76$24.02$25.584,978,300—————
2016-02-03$23.43$23.88$22.98$23.693,854,400—————
2016-02-02$24.03$24.15$23.26$23.272,817,700—————
2016-02-01$24.03$24.48$23.75$24.331,738,400—————
2016-01-29$23.25$24.37$23.18$24.342,488,400—————
2016-01-28$23.17$23.48$22.82$23.151,379,300—————
2016-01-27$22.85$23.49$22.79$22.961,100,500—————
2016-01-26$22.81$23.05$22.65$22.941,452,600—————
2016-01-25$23.31$23.45$22.70$22.761,451,500—————
2016-01-22$23.80$24.17$23.11$23.372,103,000—————
2016-01-21$23.36$24.02$23.10$23.402,374,300—————
2016-01-20$22.20$23.59$21.98$23.283,647,400—————
2016-01-19$23.29$23.50$22.38$22.692,400,200—————
2016-01-15$22.21$23.07$22.13$22.962,650,000—————
2016-01-14$22.83$23.48$22.35$23.152,689,600—————
2016-01-13$23.18$23.30$22.53$22.692,561,600—————
2016-01-12$23.19$23.41$22.71$23.051,845,500—————
2016-01-11$23.57$23.73$22.55$22.892,692,900—————
2016-01-08$24.01$24.05$23.41$23.472,284,500—————
2016-01-07$24.05$24.40$23.52$23.662,680,100—————
2016-01-06$24.80$25.20$24.37$24.482,333,800—————
2016-01-05$26.25$26.35$25.31$25.522,756,700—————
2016-01-04$25.98$26.30$25.62$26.252,010,400—————
2015-12-31$26.67$26.82$26.40$26.42944,400—————
2015-12-30$27.01$27.34$26.76$26.82657,100—————
2015-12-29$27.18$27.37$26.91$27.07847,400—————
2015-12-28$27.03$27.20$26.67$26.81740,500—————
2015-12-24$27.10$27.45$26.99$27.22495,200—————
2015-12-23$27.02$27.25$26.63$27.201,668,100—————
2015-12-22$26.37$27.05$26.14$26.942,466,500—————
2015-12-21$26.48$26.61$26.04$26.312,132,900—————
2015-12-18$26.72$26.83$26.11$26.193,110,200—————
2015-12-17$27.66$28.00$26.53$26.821,908,000—————
2015-12-16$27.21$27.65$26.99$27.561,970,900—————
2015-12-15$27.14$27.34$26.80$26.932,064,900—————
2015-12-14$27.05$27.25$26.70$26.881,896,900—————
2015-12-11$27.89$27.89$26.85$27.073,548,500—————
2015-12-10$28.15$29.12$28.01$28.641,523,100—————
2015-12-09$28.08$28.71$27.91$28.151,590,400—————
2015-12-08$28.43$28.79$28.04$28.142,439,700—————
2015-12-07$29.48$29.58$28.57$28.771,758,500—————
2015-12-04$29.44$29.91$29.32$29.691,113,600—————
2015-12-03$30.19$30.61$29.32$29.441,265,600—————
2015-12-02$30.50$30.60$29.77$30.031,956,600—————
2015-12-01$29.95$30.67$29.77$30.632,451,700—————
2015-11-30$29.74$29.95$29.17$29.912,154,000—————
2015-11-27$29.81$29.95$29.51$29.80903,200—————
2015-11-25$29.76$30.20$29.63$29.891,394,100—————
2015-11-24$29.36$29.98$28.79$29.882,709,400—————
2015-11-23$28.47$29.72$28.47$29.652,926,700—————
2015-11-20$28.54$28.78$28.22$28.452,772,500—————
2015-11-19$28.21$28.93$28.03$28.422,281,400—————
2015-11-18$26.71$28.35$26.69$28.193,317,700—————
2015-11-17$26.35$26.96$26.24$26.531,717,500—————
2015-11-16$26.08$26.64$25.84$26.371,896,700—————
2015-11-13$26.51$26.51$25.74$26.122,965,600—————
2015-11-12$26.76$27.16$26.31$26.581,970,000—————
2015-11-11$27.68$27.69$26.97$27.001,664,800—————
2015-11-10$27.56$27.80$27.42$27.661,929,800—————
2015-11-09$28.02$28.38$27.52$27.673,594,600—————
2015-11-06$25.11$29.27$25.11$28.837,805,100—————
2015-11-05$27.40$27.70$24.00$25.5811,309,100—————
2015-11-04$29.44$29.87$29.13$29.793,344,000—————
2015-11-03$29.06$29.45$28.91$29.421,818,900—————
2015-11-02$28.14$29.13$27.96$29.102,734,100—————
2015-10-30$28.14$28.38$27.92$28.112,109,200—————
2015-10-29$28.52$28.66$28.02$28.081,168,000—————
2015-10-28$27.77$28.82$27.57$28.692,055,600—————
2015-10-27$27.97$28.24$27.74$27.791,407,200—————
2015-10-26$28.31$28.62$28.03$28.141,344,100—————
2015-10-23$28.39$28.48$27.98$28.282,680,700—————
2015-10-22$28.19$28.60$28.02$28.152,573,900—————
2015-10-21$29.04$29.18$27.87$28.004,136,800—————
2015-10-20$28.76$29.21$28.63$28.962,178,700—————
2015-10-19$28.48$29.13$28.40$28.863,110,700—————
2015-10-16$28.67$28.78$28.15$28.581,761,900—————
2015-10-15$28.58$28.73$28.31$28.621,610,600—————
2015-10-14$28.45$28.62$28.28$28.421,611,300—————
2015-10-13$28.45$28.88$28.28$28.371,997,200—————
2015-10-12$29.44$29.49$28.53$28.581,687,500—————
2015-10-09$29.83$29.87$29.08$29.472,039,100—————
2015-10-08$29.78$29.97$29.31$29.761,219,500—————
2015-10-07$29.71$30.27$29.67$29.932,860,200—————
2015-10-06$29.18$29.56$28.97$29.491,614,300—————
2015-10-05$29.15$29.50$29.09$29.202,276,500—————
2015-10-02$27.72$29.02$27.58$29.021,779,700—————
2015-10-01$28.98$28.98$28.00$28.121,744,700—————
2015-09-30$29.50$29.55$28.32$28.962,222,800—————
2015-09-29$28.28$29.33$28.24$29.202,235,500—————
2015-09-28$28.68$28.84$28.18$28.201,506,600—————
2015-09-25$28.74$28.99$28.20$28.841,815,900—————
2015-09-24$28.00$28.48$27.96$28.431,711,400—————
2015-09-23$28.16$28.46$27.97$28.351,795,600—————
2015-09-22$28.44$28.54$28.08$28.232,275,000—————
2015-09-21$29.30$29.33$28.51$28.813,033,600—————
2015-09-18$29.12$29.29$28.88$29.112,736,800—————
2015-09-17$30.00$30.07$29.52$29.561,274,400—————
2015-09-16$29.77$30.12$29.68$30.041,042,600—————
2015-09-15$29.56$29.93$29.38$29.801,391,900—————
2015-09-14$29.50$29.66$29.02$29.391,770,100—————
2015-09-11$29.38$29.76$29.24$29.591,774,100—————
2015-09-10$29.26$29.75$29.23$29.412,284,700—————
2015-09-09$29.76$30.24$29.26$29.322,546,000—————
2015-09-08$28.90$29.47$28.60$29.441,808,600—————
2015-09-04$28.06$28.83$28.02$28.421,498,900—————
2015-09-03$28.74$29.09$28.27$28.463,161,000—————
2015-09-02$28.82$28.93$28.23$28.734,281,800—————
2015-09-01$28.61$29.26$28.39$28.542,266,300—————
2015-08-31$29.33$29.69$29.15$29.231,483,100—————
2015-08-28$29.04$29.55$28.99$29.492,004,700—————
2015-08-27$29.38$29.81$29.07$29.751,921,500—————
2015-08-26$28.19$29.12$27.97$29.051,867,800—————
2015-08-25$29.84$29.84$27.70$27.703,578,900—————
2015-08-24$28.66$31.60$28.34$28.993,178,800—————
2015-08-21$29.65$30.89$29.25$30.183,592,100—————
2015-08-20$29.57$29.95$29.40$29.632,308,300—————
2015-08-19$30.18$30.29$29.57$29.881,582,200—————
2015-08-18$30.72$30.93$30.28$30.411,332,400—————
2015-08-17$30.31$30.69$30.18$30.631,159,800—————
2015-08-14$30.49$30.61$30.24$30.53853,400—————
2015-08-13$30.56$30.80$30.25$30.541,986,800—————
2015-08-12$29.99$30.54$29.72$30.524,122,200—————
2015-08-11$30.54$30.84$30.21$30.253,629,000—————
2015-08-10$30.06$30.96$30.01$30.903,074,500—————
2015-08-07$30.08$30.38$29.15$30.005,972,100—————
2015-08-06$32.30$33.03$30.24$30.438,309,700—————
2015-08-05$36.28$37.05$36.12$36.272,148,800—————
2015-08-04$36.50$36.85$35.92$35.991,609,100—————
2015-08-03$37.09$37.09$36.28$36.531,429,400—————
2015-07-31$36.73$37.53$36.69$37.111,998,000—————
2015-07-30$36.30$36.73$36.04$36.60651,200—————
2015-07-29$36.04$36.51$35.69$36.381,391,600—————
2015-07-28$35.84$36.28$35.48$36.15580,400—————
2015-07-27$35.61$35.83$35.37$35.74963,300—————
2015-07-24$36.68$36.88$35.66$35.87983,400—————
2015-07-23$36.74$37.07$36.62$36.71924,200—————
2015-07-22$36.52$36.94$36.40$36.61997,200—————
2015-07-21$36.67$36.84$36.39$36.631,238,600—————
2015-07-20$35.81$37.03$35.81$36.851,674,600—————
2015-07-17$35.68$35.68$35.19$35.621,717,600—————
2015-07-16$36.01$36.22$35.41$35.761,949,100—————
2015-07-15$36.28$36.43$35.94$35.99782,600—————
2015-07-14$36.26$36.44$36.06$36.31833,000—————
2015-07-13$36.24$36.42$36.12$36.30512,400—————
2015-07-10$35.93$36.11$35.82$35.93710,300—————
2015-07-09$36.15$36.15$35.12$35.561,093,600—————
2015-07-08$35.63$35.95$35.36$35.411,349,300—————
2015-07-07$35.66$35.96$35.11$35.91858,100—————
2015-07-06$35.63$35.99$35.40$35.621,250,000—————
2015-07-02$36.28$36.49$35.94$36.021,147,100—————
2015-07-01$37.26$37.27$35.92$36.202,476,100—————
2015-06-30$37.28$37.28$36.87$37.001,754,900—————
2015-06-29$37.10$37.31$36.90$36.951,794,600—————
2015-06-26$37.50$37.61$37.20$37.302,342,400—————
2015-06-25$37.67$37.85$37.44$37.521,605,700—————
2015-06-24$38.07$38.24$37.58$37.601,613,400—————
2015-06-23$38.53$38.54$37.98$38.073,600,900—————
2015-06-22$38.59$38.95$38.51$38.561,002,800—————
2015-06-19$38.96$39.03$38.33$38.362,180,600—————
2015-06-18$38.71$39.16$38.61$39.02956,400—————
2015-06-17$38.30$38.72$38.16$38.651,899,200—————
2015-06-16$37.53$38.31$37.52$38.251,412,300—————
2015-06-15$37.61$37.76$36.53$37.503,755,100—————
2015-06-12$38.49$38.83$38.34$38.571,681,900—————
2015-06-11$39.05$39.35$38.45$38.561,909,100—————
2015-06-10$38.95$39.52$38.86$39.041,308,500—————
2015-06-09$38.90$38.99$38.70$38.77877,900—————
2015-06-08$39.08$39.23$38.72$38.871,001,200—————
2015-06-05$39.02$39.27$38.84$39.17890,700—————
2015-06-04$39.63$39.71$39.00$39.12995,600—————
2015-06-03$39.45$40.21$39.19$40.001,675,500—————
2015-06-02$38.53$39.36$38.50$39.251,208,700—————
2015-06-01$38.95$39.00$38.47$38.621,305,500—————
2015-05-29$38.66$39.17$38.54$38.941,942,800—————
2015-05-28$38.84$38.90$38.40$38.731,287,700—————
2015-05-27$38.79$39.06$38.46$38.831,616,400—————
2015-05-26$39.48$39.53$38.58$38.702,101,600—————
2015-05-22$39.92$40.07$39.36$39.571,483,300—————
2015-05-21$40.12$40.28$39.92$39.93742,200—————
2015-05-20$40.46$40.64$39.98$40.231,891,600—————
2015-05-19$40.56$40.76$40.12$40.291,089,500—————
2015-05-18$40.12$40.55$40.03$40.461,396,500—————
2015-05-15$40.83$40.93$40.02$40.221,413,900—————
2015-05-14$40.82$40.97$40.31$40.821,409,700—————
2015-05-13$40.02$40.91$40.01$40.642,925,900—————
2015-05-12$39.98$40.20$39.52$40.012,015,100—————
2015-05-11$40.75$40.97$39.92$40.113,775,400—————
2015-05-08$41.50$41.74$40.64$40.862,835,700—————
2015-05-07$42.20$42.42$40.04$41.807,770,000—————
2015-05-06$44.75$44.94$44.33$44.941,839,200—————
2015-05-05$45.16$45.65$44.49$44.542,127,300—————
2015-05-04$44.92$45.50$44.82$45.281,361,100—————
2015-05-01$44.15$45.06$43.91$45.011,360,500—————
2015-04-30$44.09$44.57$43.65$43.991,097,500—————
2015-04-29$44.03$44.55$43.96$44.22731,200—————
2015-04-28$43.80$44.35$43.65$44.22477,700—————
2015-04-27$44.02$44.23$43.75$43.86803,000—————
2015-04-24$44.56$44.65$43.75$43.98753,100—————
2015-04-23$43.79$44.91$43.65$44.451,081,500—————
2015-04-22$43.66$43.84$43.08$43.72982,300—————
2015-04-21$43.41$44.01$43.28$43.45880,700—————
2015-04-20$43.35$43.46$42.99$43.151,003,800—————
2015-04-17$43.39$43.41$42.52$43.101,235,800—————
2015-04-16$43.55$43.97$43.37$43.74764,800—————
2015-04-15$43.62$43.90$43.28$43.721,285,600—————
2015-04-14$44.01$44.21$43.35$43.592,028,300—————
2015-04-13$44.84$45.03$44.05$44.142,067,600—————
2015-04-10$45.79$46.00$44.69$44.862,158,500—————
2015-04-09$45.55$45.97$45.14$45.891,011,400—————
2015-04-08$45.45$45.69$45.19$45.621,067,300—————
2015-04-07$44.93$45.71$44.60$45.401,743,200—————
2015-04-06$43.59$44.92$43.52$44.721,009,300—————
2015-04-02$43.94$44.36$43.60$43.97682,100—————
2015-04-01$44.16$44.22$43.44$44.011,160,700—————
2015-03-31$43.41$44.45$43.15$44.141,817,900—————
2015-03-30$42.87$43.62$42.80$43.571,123,900—————
2015-03-27$42.50$42.72$42.21$42.711,003,900—————
2015-03-26$42.27$42.78$42.16$42.621,212,800—————
2015-03-25$43.60$43.73$42.64$42.671,259,600—————
2015-03-24$44.12$44.27$43.67$43.701,302,400—————
2015-03-23$43.89$44.55$43.79$44.231,208,500—————
2015-03-20$42.90$44.05$42.81$43.953,203,500—————
2015-03-19$42.68$43.32$42.63$42.731,470,100—————
2015-03-18$42.53$43.06$42.23$42.732,064,400—————
2015-03-17$42.10$42.83$42.10$42.741,401,200—————
2015-03-16$41.96$42.51$41.90$42.191,397,000—————
2015-03-13$42.17$42.26$41.67$42.141,214,400—————
2015-03-12$42.24$42.44$41.66$42.341,429,700—————
2015-03-11$42.11$42.44$41.71$42.241,584,000—————
2015-03-10$42.85$43.08$42.08$42.181,383,600—————
2015-03-09$42.89$43.01$42.55$42.851,443,800—————
2015-03-06$43.80$44.22$42.82$42.891,769,200—————
2015-03-05$44.62$44.65$43.92$44.031,611,500—————
2015-03-04$43.77$45.00$43.42$44.642,182,700—————
2015-03-03$44.65$44.81$43.98$44.05894,800—————
2015-03-02$44.55$45.03$43.94$44.961,694,300—————
2015-02-27$44.00$44.89$43.88$44.521,374,300—————
2015-02-26$44.07$44.39$43.35$43.962,069,700—————
2015-02-25$44.59$44.71$43.80$43.951,676,200—————
2015-02-24$44.76$44.88$44.06$44.731,371,900—————
2015-02-23$45.32$45.32$44.07$44.632,150,400—————
2015-02-20$45.04$45.32$44.50$45.291,120,900—————
2015-02-19$44.91$45.40$44.71$45.171,056,500—————
2015-02-18$45.04$45.42$44.76$45.161,215,300—————
2015-02-17$45.25$45.42$44.57$45.081,650,500—————
2015-02-13$45.92$46.30$44.94$45.731,897,000—————
2015-02-12$44.71$46.21$44.57$46.023,726,800—————
2015-02-11$43.65$43.98$43.36$43.831,794,000—————
2015-02-10$42.70$43.73$42.27$43.632,243,600—————
2015-02-09$41.48$42.63$41.41$42.503,102,800—————
2015-02-06$41.49$42.62$41.38$41.634,081,700—————
2015-02-05$42.40$43.43$41.18$42.1910,329,700—————
2015-02-04$46.42$47.03$46.06$46.983,131,500—————
2015-02-03$45.90$46.89$45.73$46.692,109,100—————
2015-02-02$44.59$45.62$44.08$45.531,646,800—————
2015-01-30$44.53$45.09$44.21$44.561,941,400—————
2015-01-29$44.75$45.12$44.03$45.001,556,700—————
2015-01-28$45.73$45.83$44.44$44.581,703,300—————
2015-01-27$43.63$46.72$43.49$45.224,125,800—————
2015-01-26$43.47$44.39$43.10$44.361,906,200—————
2015-01-23$44.00$44.39$43.27$43.351,601,000—————
2015-01-22$43.55$44.35$43.26$44.251,305,000—————
2015-01-21$42.99$43.83$42.71$43.291,192,400—————
2015-01-20$43.25$43.58$42.83$43.321,321,900—————
2015-01-16$41.91$42.96$41.83$42.931,728,000—————
2015-01-15$42.88$43.17$41.93$41.951,040,600—————
2015-01-14$42.40$42.89$41.99$42.651,738,700—————
2015-01-13$42.87$43.89$42.46$42.831,396,800—————
2015-01-12$43.39$43.49$42.57$42.631,098,500—————
2015-01-09$43.51$43.66$42.80$43.43937,100—————
2015-01-08$43.24$43.90$43.05$43.331,817,700—————
2015-01-07$43.13$43.25$42.61$42.781,665,000—————
2015-01-06$43.33$43.60$42.28$42.631,662,900—————
2015-01-05$43.69$43.80$42.52$43.071,983,100—————
2015-01-02$43.97$44.24$43.23$44.001,340,500—————
2014-12-31$44.64$44.84$43.66$43.681,000,200—————
2014-12-30$44.81$45.25$44.37$44.611,045,500—————
2014-12-29$44.81$45.31$44.63$44.94977,000—————
2014-12-26$45.24$45.60$44.94$44.971,042,800—————
2014-12-24$44.90$45.62$44.88$45.221,031,100—————
2014-12-23$44.60$45.59$44.60$44.812,412,800—————
2014-12-22$44.29$44.55$44.00$44.221,561,100—————
2014-12-19$43.17$44.54$43.09$44.292,923,000—————
2014-12-18$42.05$43.02$41.92$42.992,694,300—————
2014-12-17$40.78$41.42$40.31$41.282,630,500—————
2014-12-16$41.61$41.78$40.85$40.872,417,000—————
2014-12-15$41.67$41.98$40.97$41.641,770,500—————
2014-12-12$42.14$42.45$41.53$41.531,591,700—————
2014-12-11$42.83$43.40$42.44$42.601,118,300—————
2014-12-10$43.48$43.91$42.46$42.521,621,500—————
2014-12-09$42.95$43.53$42.79$43.481,761,100—————
2014-12-08$44.27$44.62$43.19$43.401,490,300—————
2014-12-05$44.41$44.99$44.34$44.542,418,200—————
2014-12-04$45.00$45.07$44.34$44.431,352,000—————
2014-12-03$44.60$45.26$44.51$45.11894,400—————
2014-12-02$44.51$44.89$44.08$44.581,024,700—————
2014-12-01$44.89$45.05$44.39$44.431,487,200—————
2014-11-28$44.99$45.64$44.95$45.14701,900—————
2014-11-26$44.93$45.20$44.78$44.86941,100—————
2014-11-25$45.32$45.54$44.91$44.922,044,000—————
2014-11-24$44.64$45.40$44.23$45.151,285,900—————
2014-11-21$44.73$45.39$44.40$44.571,568,200—————
2014-11-20$44.60$44.89$44.25$44.461,248,300—————
2014-11-19$44.68$44.94$44.23$44.771,549,800—————
2014-11-18$44.81$45.14$44.70$44.731,605,800—————
2014-11-17$44.20$45.25$44.14$44.812,046,000—————
2014-11-14$44.52$44.69$44.17$44.251,806,900—————
2014-11-13$44.46$44.70$44.08$44.601,594,100—————
2014-11-12$43.59$44.66$43.33$44.581,492,500—————
2014-11-11$43.17$44.11$43.17$43.711,525,600—————
2014-11-10$42.69$43.76$42.60$43.532,159,300—————
2014-11-07$42.62$43.03$42.01$42.712,446,900—————
2014-11-06$42.71$44.27$42.04$42.685,443,600—————
2014-11-05$42.16$42.17$40.90$41.062,341,200—————
2014-11-04$41.64$41.93$41.45$41.72849,400—————
2014-11-03$42.30$42.45$41.74$41.821,096,700—————
2014-10-31$41.85$42.55$41.76$42.321,279,900—————
2014-10-30$40.67$41.58$40.55$41.401,220,900—————
2014-10-29$41.33$41.79$40.25$40.721,392,000—————
2014-10-28$40.71$41.48$40.71$41.381,329,800—————
2014-10-27$40.57$40.96$40.51$40.631,163,300—————
2014-10-24$39.95$40.91$39.88$40.691,481,100—————
2014-10-23$40.29$40.41$39.60$39.873,965,500—————
2014-10-22$41.47$41.58$39.97$40.042,211,100—————
2014-10-21$40.80$41.56$40.60$41.301,918,000—————
2014-10-20$41.69$42.00$40.63$40.702,166,300—————
2014-10-17$41.36$42.36$41.18$42.291,729,800—————
2014-10-16$40.53$41.58$40.53$41.001,995,300—————
2014-10-15$40.69$41.58$40.09$41.183,235,600—————
2014-10-14$40.00$41.88$39.87$41.322,224,600—————
2014-10-13$40.11$41.04$39.54$39.902,491,800—————
2014-10-10$41.09$41.58$40.01$40.012,108,900—————
2014-10-09$41.61$41.62$40.55$41.151,672,200—————
2014-10-08$41.25$41.99$40.96$41.951,173,000—————
2014-10-07$42.01$42.08$41.26$41.291,894,200—————
2014-10-06$42.27$42.57$41.73$42.23946,100—————
2014-10-03$42.05$42.32$41.87$41.961,106,100—————
2014-10-02$41.62$42.00$40.97$41.841,383,800—————
2014-10-01$41.96$42.05$41.43$41.591,798,600—————
2014-09-30$41.72$42.14$41.52$41.921,454,200—————
2014-09-29$41.00$42.19$40.80$41.901,759,600—————
2014-09-26$41.75$42.35$41.75$42.25965,300—————
2014-09-25$43.06$43.06$41.73$41.761,536,000—————
2014-09-24$42.58$43.22$42.41$43.22979,800—————
2014-09-23$43.12$43.40$42.46$42.651,607,500—————
2014-09-22$43.50$43.50$42.70$43.221,274,000—————
2014-09-19$44.81$45.00$43.38$43.572,226,000—————
2014-09-18$44.43$44.86$44.43$44.71963,800—————
2014-09-17$45.01$45.17$44.19$44.231,506,200—————
2014-09-16$44.90$45.22$44.68$45.031,176,300—————
2014-09-15$44.78$45.37$44.59$45.041,726,400—————
2014-09-12$44.80$45.13$44.45$44.861,189,600—————
2014-09-11$44.50$44.91$44.00$44.881,317,900—————
2014-09-10$45.55$45.70$44.58$44.642,107,300—————
2014-09-09$44.71$46.06$44.68$45.461,910,000—————
2014-09-08$44.54$45.22$44.43$44.871,151,700—————
2014-09-05$44.49$44.97$44.05$44.531,831,700—————
2014-09-04$45.40$45.56$44.44$44.602,478,800—————
2014-09-03$45.98$46.64$45.73$45.801,321,100—————
2014-09-02$45.79$46.56$45.46$45.841,951,400—————
2014-08-29$45.43$45.99$45.25$45.67978,600—————
2014-08-28$44.59$45.57$44.40$45.321,847,100—————
2014-08-27$44.61$45.00$44.22$44.841,327,100—————
2014-08-26$44.00$44.63$43.90$44.501,103,700—————
2014-08-25$43.85$44.28$43.40$43.901,472,500—————
2014-08-22$43.40$43.63$43.21$43.511,085,100—————
2014-08-21$43.26$43.75$43.12$43.43988,300—————
2014-08-20$43.21$43.38$42.80$43.321,056,000—————
2014-08-19$43.44$43.80$43.14$43.231,138,200—————
2014-08-18$43.17$43.48$43.02$43.33760,300—————
2014-08-15$43.08$43.10$42.44$42.871,314,200—————
2014-08-14$42.61$43.02$42.27$42.87771,000—————
2014-08-13$42.41$42.57$42.13$42.45890,000—————
2014-08-12$42.62$42.68$42.12$42.271,177,400—————
2014-08-11$42.56$43.00$41.92$42.692,010,500—————
2014-08-08$41.71$42.94$41.60$42.482,880,400—————
2014-08-07$44.43$44.90$41.22$41.625,230,400—————
2014-08-06$42.92$43.61$42.89$43.052,964,900—————
2014-08-05$43.38$43.82$43.16$43.361,889,800—————
2014-08-04$42.19$43.64$42.03$43.541,792,700—————
2014-08-01$41.97$42.69$41.72$42.212,735,600—————
2014-07-31$42.41$42.75$41.96$42.162,654,500—————
2014-07-30$42.96$43.10$42.62$42.781,475,600—————
2014-07-29$42.42$43.46$42.42$42.851,665,100—————
2014-07-28$42.59$42.67$41.92$42.371,930,900—————
2014-07-25$43.13$43.14$42.37$42.631,754,700—————
2014-07-24$42.87$43.58$42.77$43.381,626,700—————
2014-07-23$43.08$43.24$42.58$42.701,897,800—————
2014-07-22$42.38$43.28$42.38$43.061,265,400—————
2014-07-21$42.22$42.30$41.89$42.221,328,700—————
2014-07-18$41.91$42.51$41.81$42.371,729,800—————
2014-07-17$41.57$42.26$41.57$41.742,404,000—————
2014-07-16$41.61$42.00$41.52$41.781,168,200—————
2014-07-15$42.02$42.51$41.33$41.492,254,100—————
2014-07-14$41.53$42.30$41.50$42.051,676,900—————
2014-07-11$40.71$41.43$40.65$41.241,694,100—————
2014-07-10$40.03$40.88$39.92$40.812,037,800—————
2014-07-09$40.37$40.52$40.27$40.483,104,400—————
2014-07-08$40.77$40.86$40.01$40.232,802,300—————
2014-07-07$40.61$40.87$40.55$40.822,101,800—————
2014-07-03$40.18$40.60$40.12$40.552,611,900—————
2014-07-02$40.35$40.66$39.97$39.992,725,100—————
2014-07-01$40.32$40.60$40.28$40.332,975,800—————
2014-06-30$40.43$40.87$39.99$40.203,510,900—————
2014-06-27$41.01$41.15$40.47$40.513,721,900—————
2014-06-26$42.00$42.05$40.84$41.124,219,600—————
2014-06-25$42.22$42.24$41.75$41.974,242,300—————
2014-06-24$42.73$42.98$42.17$42.192,393,900—————
2014-06-23$42.78$43.12$42.28$42.831,895,900—————
2014-06-20$44.13$44.22$43.38$43.571,752,600—————
2014-06-19$44.33$44.80$43.59$43.981,788,000—————
2014-06-18$44.08$44.38$43.67$44.28933,500—————
2014-06-17$43.94$44.25$43.65$44.061,102,400—————
2014-06-16$43.45$44.09$43.25$44.071,184,100—————
2014-06-13$42.91$43.49$42.76$43.42919,700—————
2014-06-12$42.96$43.10$42.48$42.751,763,000—————
2014-06-11$43.00$43.16$42.79$42.87940,700—————
2014-06-10$42.97$43.38$42.92$43.201,041,300—————
2014-06-09$43.00$43.49$42.87$43.231,091,200—————
2014-06-06$42.78$43.41$42.69$43.081,158,200—————
2014-06-05$41.97$42.67$41.51$42.561,710,300—————
2014-06-04$41.55$42.76$41.49$41.931,665,400—————
2014-06-03$41.87$42.05$41.55$41.771,752,400—————
2014-06-02$41.99$42.16$41.74$41.981,447,400—————
2014-05-30$41.96$42.10$41.48$41.991,999,900—————
2014-05-29$42.00$42.42$41.79$42.191,131,500—————
2014-05-28$41.34$41.84$41.12$41.601,523,000—————
2014-05-27$41.38$41.63$41.00$41.302,114,900—————
2014-05-23$40.90$41.42$40.90$41.181,695,600—————
2014-05-22$40.85$41.04$40.76$41.021,718,700—————
2014-05-21$40.84$40.95$40.37$40.841,879,300—————
2014-05-20$41.00$41.11$40.65$40.801,875,700—————
2014-05-19$40.56$41.75$40.52$41.171,496,400—————
2014-05-16$40.58$40.96$40.26$40.621,488,500—————
2014-05-15$40.90$40.90$40.27$40.532,051,800—————
2014-05-14$40.72$40.96$40.36$40.871,969,400—————
2014-05-13$40.41$41.14$40.12$40.782,680,200—————
2014-05-12$39.85$40.51$39.82$40.344,371,500—————
2014-05-09$39.31$40.11$39.30$39.637,887,400—————
2014-05-08$42.42$42.97$37.66$39.5418,282,800—————
2014-05-07$44.41$44.63$43.24$43.972,829,600—————
2014-05-06$44.58$44.70$44.03$44.321,656,200—————
2014-05-05$44.97$45.03$44.17$44.591,347,400—————
2014-05-02$45.87$45.99$45.07$45.101,071,900—————
2014-05-01$45.46$46.24$45.15$45.85965,700—————
2014-04-30$45.16$45.52$44.71$45.461,340,100—————
2014-04-29$45.07$45.59$44.84$45.161,315,000—————
2014-04-28$45.18$45.35$44.08$44.772,341,100—————
2014-04-25$45.93$45.95$44.81$44.841,501,300—————
2014-04-24$46.69$47.13$45.95$46.001,087,300—————
2014-04-23$47.56$47.56$46.28$46.311,213,100—————
2014-04-22$47.61$48.07$47.13$47.55927,700—————
2014-04-21$46.91$47.79$46.76$47.601,127,300—————
2014-04-17$46.71$47.26$46.29$46.991,066,100—————
2014-04-16$47.14$47.47$46.42$47.081,341,200—————
2014-04-15$45.29$46.84$44.72$46.782,453,400—————
2014-04-14$45.14$45.49$44.73$45.281,031,700—————
2014-04-11$45.62$45.75$44.20$44.712,053,100—————
2014-04-10$46.47$46.75$46.00$46.071,821,600—————
2014-04-09$45.42$46.67$45.41$46.581,676,600—————
2014-04-08$45.73$45.73$44.37$45.333,982,800—————
2014-04-07$47.54$47.85$45.45$45.722,869,200—————
2014-04-04$49.39$49.39$47.50$47.791,349,200—————
2014-04-03$49.16$49.20$48.44$48.981,525,000—————
2014-04-02$48.26$49.57$47.98$49.181,611,100—————
2014-04-01$49.36$49.49$47.78$48.272,303,500—————
2014-03-31$48.43$49.39$48.06$49.191,255,300—————
2014-03-28$47.97$48.96$47.85$48.101,512,700—————
2014-03-27$47.32$48.17$46.80$47.801,574,000—————
2014-03-26$48.39$49.49$47.38$47.403,111,800—————
2014-03-25$47.68$48.75$47.53$48.071,502,600—————
2014-03-24$47.97$48.53$47.49$47.621,830,100—————
2014-03-21$48.61$49.00$47.41$47.792,850,700—————
2014-03-20$46.00$48.88$45.91$48.203,377,100—————
2014-03-19$46.28$46.53$45.75$46.091,181,600—————
2014-03-18$45.74$46.34$45.47$46.291,158,800—————
2014-03-17$45.02$46.02$45.00$45.791,360,100—————
2014-03-14$44.92$45.23$44.47$44.691,296,500—————
2014-03-13$45.58$46.25$44.79$44.952,284,100—————
2014-03-12$45.67$46.16$44.75$45.442,139,100—————
2014-03-11$46.59$46.89$45.53$45.902,479,000—————
2014-03-10$46.67$46.77$46.28$46.501,598,000—————
2014-03-07$47.12$47.48$46.34$46.841,921,300—————
2014-03-06$47.09$48.18$46.76$46.982,958,400—————
2014-03-05$46.33$46.81$45.53$46.582,444,300—————
2014-03-04$45.76$46.66$45.45$46.301,849,500—————
2014-03-03$45.50$45.85$44.87$45.221,859,800—————
2014-02-28$46.25$46.45$45.49$45.921,695,200—————
2014-02-27$45.76$46.30$45.00$46.282,646,800—————
2014-02-26$46.19$47.07$46.10$46.263,257,600—————
2014-02-25$45.58$45.77$45.24$45.581,456,000—————
2014-02-24$45.60$46.35$45.25$45.662,003,900—————
2014-02-21$45.12$46.72$45.06$45.584,558,600—————
2014-02-20$44.23$45.07$43.67$44.962,637,600—————
2014-02-19$43.28$44.90$43.27$44.312,505,000—————
2014-02-18$43.43$44.18$43.36$43.421,756,500—————
2014-02-14$42.78$43.58$42.28$43.312,456,000—————
2014-02-13$42.56$43.17$42.39$42.801,655,900—————
2014-02-12$43.29$43.70$42.74$42.792,666,000—————
2014-02-11$41.72$43.63$41.62$43.304,026,700—————
2014-02-10$40.95$41.61$40.51$41.072,800,000—————
2014-02-07$40.37$41.23$39.50$40.955,248,100—————
2014-02-06$44.38$46.40$40.16$41.0010,256,600—————
2014-02-05$40.22$41.21$40.01$41.063,433,800—————
2014-02-04$40.07$41.00$39.92$40.563,059,300—————
2014-02-03$41.31$41.81$39.77$40.002,964,800—————
2014-01-31$41.34$42.02$40.85$41.123,399,000—————
2014-01-30$42.56$42.65$41.89$42.132,827,000—————
2014-01-29$42.36$43.01$41.66$42.072,839,800—————
2014-01-28$43.58$43.97$43.46$43.901,401,500—————
2014-01-27$43.78$43.91$43.06$43.401,312,500—————
2014-01-24$44.75$44.94$43.75$43.781,598,200—————
2014-01-23$45.58$45.58$44.74$45.002,078,300—————
2014-01-22$46.89$47.05$45.59$45.752,128,700—————
2014-01-21$47.30$47.98$46.56$46.861,283,300—————
2014-01-17$47.31$47.91$46.76$47.241,483,300—————
2014-01-16$47.33$47.68$46.95$47.301,407,400—————
2014-01-15$45.96$49.15$45.87$47.634,753,900—————
2014-01-14$44.35$45.82$44.21$45.792,195,700—————
2014-01-13$44.46$45.33$43.99$44.032,443,100—————
2014-01-10$45.84$45.87$43.94$44.312,684,300—————
2014-01-09$46.04$46.59$45.17$45.391,620,900—————
2014-01-08$45.83$46.25$45.45$45.872,184,900—————
2014-01-07$45.55$46.07$45.26$45.982,110,500—————
2014-01-06$45.60$45.79$45.14$45.541,554,200—————
2014-01-03$44.96$45.59$44.60$45.361,317,200—————
2014-01-02$45.33$45.59$44.65$44.732,159,000—————
2013-12-31$44.82$45.90$44.82$45.491,533,200—————
2013-12-30$44.51$44.91$44.07$44.701,547,300—————
2013-12-27$44.82$45.64$44.69$44.761,260,100—————
2013-12-26$44.26$44.92$44.17$44.691,008,500—————
2013-12-24$44.28$44.73$44.14$44.35392,100—————
2013-12-23$44.91$45.12$43.91$44.301,914,700—————
2013-12-20$42.26$44.86$42.26$44.784,818,600—————
2013-12-19$41.90$42.49$41.89$42.181,953,000—————
2013-12-18$41.99$41.99$41.19$41.892,852,100—————
2013-12-17$41.78$42.35$41.46$41.732,268,600—————
2013-12-16$40.86$41.72$40.81$41.622,289,400—————
2013-12-13$39.65$41.18$39.52$40.993,132,900—————
2013-12-12$39.46$39.76$39.16$39.524,137,600—————
2013-12-11$41.12$41.17$39.83$40.065,726,800—————
2013-12-10$41.84$41.90$41.14$41.153,034,300—————
2013-12-09$41.96$42.39$41.78$41.972,392,200—————
2013-12-06$41.84$42.34$41.83$41.883,246,600—————
2013-12-05$42.49$42.50$41.53$41.603,488,700—————
2013-12-04$43.33$43.92$42.00$42.5310,029,000—————
2013-12-03$45.47$45.77$45.25$45.351,640,400—————
2013-12-02$45.49$45.94$45.42$45.811,681,800—————
2013-11-29$45.80$45.90$45.49$45.64381,400—————
2013-11-27$45.38$45.86$45.37$45.68910,600—————
2013-11-26$45.30$45.65$45.02$45.381,502,500—————
2013-11-25$45.43$45.54$45.02$45.221,732,900—————
2013-11-22$45.80$45.80$45.17$45.291,536,200—————
2013-11-21$45.44$46.00$45.30$45.701,633,000—————
2013-11-20$45.26$45.54$45.11$45.402,099,600—————
2013-11-19$45.27$45.50$45.08$45.222,711,800—————
2013-11-18$45.88$45.88$45.15$45.451,968,000—————
2013-11-15$45.00$45.61$44.82$45.591,821,800—————
2013-11-14$44.48$45.07$44.40$44.802,374,800—————
2013-11-13$43.79$45.08$43.79$44.952,300,700—————
2013-11-12$43.66$44.07$43.53$43.931,288,200—————
2013-11-11$43.50$44.05$43.36$43.791,790,200—————
2013-11-08$43.54$43.73$43.19$43.502,031,500—————
2013-11-07$43.12$44.13$43.00$43.413,283,000—————
2013-11-06$42.95$43.05$42.72$42.981,771,800—————
2013-11-05$42.82$43.41$42.35$42.633,831,800—————
2013-11-04$44.14$44.25$42.80$43.013,657,800—————
2013-11-01$44.34$44.48$43.57$44.002,922,900—————
2013-10-31$44.64$46.70$43.75$44.074,597,000—————
2013-10-30$46.39$47.05$44.75$45.475,970,600—————
2013-10-29$45.32$46.31$44.86$46.253,705,500—————
2013-10-28$44.59$46.13$44.46$45.892,589,200—————
2013-10-25$45.42$45.54$44.17$44.472,834,900—————
2013-10-24$43.28$45.61$42.71$45.453,926,500—————
2013-10-23$43.87$43.92$43.25$43.422,219,000—————
2013-10-22$43.86$44.10$43.35$43.963,102,600—————
2013-10-21$42.86$43.54$42.11$43.443,174,800—————
2013-10-18$42.74$43.28$42.50$42.643,275,700—————
2013-10-17$41.23$42.79$41.23$42.526,440,200—————
2013-10-16$43.26$43.40$41.11$41.488,324,100—————
2013-10-15$44.73$45.13$42.75$42.9121,710,000—————
2013-10-14$52.25$52.64$51.83$52.582,291,300—————
2013-10-11$52.59$52.97$51.86$52.951,664,700—————
2013-10-10$52.94$53.07$51.73$52.693,257,600—————
2013-10-09$52.88$53.25$52.08$52.751,600,600—————
2013-10-08$53.36$53.50$52.20$52.581,803,400—————
2013-10-07$53.69$54.41$53.24$53.461,364,000—————
2013-10-04$54.46$55.01$54.07$54.121,563,000—————
2013-10-03$55.03$55.39$53.35$54.392,740,200—————
2013-10-02$54.99$55.50$54.75$55.371,494,000—————
2013-10-01$55.44$55.85$55.01$55.251,522,200—————
2013-09-30$55.92$56.26$55.25$55.441,223,100—————
2013-09-27$56.59$56.92$56.25$56.511,099,600—————
2013-09-26$58.14$58.36$56.77$56.901,582,800—————
2013-09-25$58.43$58.72$57.84$58.05891,900—————
2013-09-24$59.73$59.79$57.75$58.441,426,200—————
2013-09-23$60.44$60.92$59.15$59.881,559,100—————
2013-09-20$59.80$61.01$59.73$60.732,086,900—————
2013-09-19$60.62$60.64$58.96$59.081,617,000—————
2013-09-18$59.60$60.73$59.51$60.481,740,000—————
2013-09-17$59.93$60.00$59.02$59.491,301,500—————
2013-09-16$59.96$60.14$59.47$59.71957,600—————
2013-09-13$59.69$59.80$58.75$59.311,152,300—————
2013-09-12$58.83$59.99$58.63$59.572,023,400—————
2013-09-11$58.00$59.05$57.93$58.841,586,600—————
2013-09-10$57.46$58.28$57.35$58.031,513,100—————
2013-09-09$57.26$57.46$56.90$57.031,269,300—————
2013-09-06$57.63$57.67$55.45$56.923,070,500—————
2013-09-05$58.82$59.16$57.49$57.511,253,500—————
2013-09-04$58.79$59.20$58.15$58.80879,000—————
2013-09-03$59.30$59.63$58.30$58.70572,300—————
2013-08-30$59.95$59.95$58.34$58.561,038,100—————
2013-08-29$58.62$60.29$58.48$59.87916,000—————
2013-08-28$58.71$59.70$58.45$58.92931,200—————
2013-08-27$59.81$59.81$58.38$58.701,341,100—————
2013-08-26$60.85$61.38$60.36$60.52773,500—————
2013-08-23$60.47$61.34$60.14$60.941,451,900—————
2013-08-22$59.62$60.44$59.38$60.151,370,900—————
2013-08-21$60.75$61.34$59.38$59.501,850,900—————
2013-08-20$60.72$61.16$60.42$61.00934,100—————
2013-08-19$61.52$62.08$60.59$60.601,072,900—————
2013-08-16$61.61$62.18$60.98$61.691,005,100—————
2013-08-15$63.49$63.55$61.72$61.861,581,400—————
2013-08-14$64.74$64.80$63.87$64.171,010,200—————
2013-08-13$64.42$64.90$63.85$64.77821,100—————
2013-08-12$63.67$64.31$63.55$64.13615,200—————
2013-08-09$63.63$64.61$63.56$63.76751,100—————
2013-08-08$63.57$64.23$62.63$63.841,091,900—————
2013-08-07$63.29$63.40$62.11$63.161,285,400—————
2013-08-06$64.38$64.86$62.77$63.261,890,400—————
2013-08-05$63.05$64.87$63.04$64.701,627,000—————
2013-08-02$63.28$63.89$62.90$63.371,361,800—————
2013-08-01$61.65$65.96$61.65$63.174,719,300—————
2013-07-31$59.00$59.56$58.41$59.121,728,100—————
2013-07-30$59.00$59.04$58.40$58.731,163,800—————
2013-07-29$58.29$59.29$58.21$58.561,109,100—————
2013-07-26$59.14$59.18$57.35$58.251,554,700—————
2013-07-25$57.62$59.89$57.37$59.591,535,300—————
2013-07-24$57.97$58.96$57.53$57.711,326,800—————
2013-07-23$57.60$57.91$56.86$57.36968,400—————
2013-07-22$58.17$58.46$57.72$58.07716,300—————
2013-07-19$58.97$59.66$57.95$58.081,393,700—————
2013-07-18$57.76$59.41$57.53$59.251,715,900—————
2013-07-17$57.57$57.75$57.09$57.49988,800—————
2013-07-16$57.08$57.67$56.52$57.321,879,000—————
2013-07-15$56.10$57.17$55.38$57.001,692,800—————
2013-07-12$56.19$56.79$54.81$55.911,856,500—————
2013-07-11$53.84$56.35$53.64$56.173,403,900—————
2013-07-10$51.63$52.90$51.56$52.801,365,400—————
2013-07-09$51.49$52.39$51.48$51.76747,600—————
2013-07-08$52.00$52.00$51.25$51.35858,100—————
2013-07-05$51.56$51.83$50.85$51.69940,700—————
2013-07-03$49.76$51.52$49.76$51.39757,300—————
2013-07-02$50.70$50.74$49.58$50.021,309,300—————
2013-07-01$50.60$51.36$50.21$50.641,413,200—————
2013-06-28$50.81$50.99$49.49$50.232,704,900—————
2013-06-27$50.58$51.57$50.09$51.112,332,500—————
2013-06-26$49.46$52.14$49.46$50.403,177,000—————
2013-06-25$48.77$49.30$48.33$48.502,346,300—————
2013-06-24$50.23$50.25$48.11$48.343,963,100—————
2013-06-21$53.14$53.14$50.53$50.703,633,300—————
2013-06-20$54.92$54.98$52.89$52.922,703,100—————
2013-06-19$55.31$56.06$55.21$55.301,534,800—————
2013-06-18$55.74$55.80$55.01$55.341,461,900—————
2013-06-17$55.80$56.48$55.14$55.461,370,900—————
2013-06-14$56.76$57.15$55.88$56.081,078,100—————
2013-06-13$55.66$57.10$55.41$56.93876,700—————
2013-06-12$57.10$57.18$55.67$55.861,007,300—————
2013-06-11$56.45$56.96$55.90$56.531,545,300—————
2013-06-10$57.26$57.68$56.90$57.331,331,000—————
2013-06-07$55.25$56.92$54.83$56.901,171,500—————
2013-06-06$54.84$55.53$54.74$55.21883,900—————
2013-06-05$55.00$55.50$54.63$54.791,770,300—————
2013-06-04$55.39$55.73$55.01$55.181,294,000—————
2013-06-03$55.76$55.76$53.86$55.602,269,500—————
2013-05-31$56.75$57.23$55.75$55.751,631,600—————
2013-05-30$55.00$57.23$55.00$57.102,348,000—————
2013-05-29$54.29$55.06$53.85$54.861,450,800—————
2013-05-28$54.79$55.14$54.29$54.461,917,600—————
2013-05-24$54.54$55.29$54.19$54.40982,700—————
2013-05-23$55.08$56.05$54.68$54.902,557,600—————
2013-05-22$57.89$58.22$55.92$56.173,498,700—————
2013-05-21$56.55$58.55$56.55$58.242,689,300—————
2013-05-20$56.86$57.34$56.52$56.611,874,100—————
2013-05-17$56.68$57.70$56.11$57.342,333,300—————
2013-05-16$54.52$56.93$54.37$56.573,495,300—————
2013-05-15$53.47$54.35$53.43$54.272,094,400—————
2013-05-14$53.96$54.21$53.40$53.473,648,600—————
2013-05-13$55.00$55.11$53.76$53.852,241,800—————
2013-05-10$55.24$55.50$54.92$55.251,621,500—————
2013-05-09$54.11$55.26$54.06$55.102,429,400—————
2013-05-08$52.05$54.14$51.81$54.082,729,800—————
2013-05-07$52.16$52.24$51.19$52.051,870,300—————
2013-05-06$50.77$51.97$50.61$51.963,074,400—————
2013-05-03$49.68$50.83$48.81$50.6510,055,000—————
2013-05-02$51.52$53.74$51.20$53.063,483,500—————
2013-05-01$51.04$51.68$51.04$51.342,034,400—————
2013-04-30$51.22$51.79$50.65$51.072,613,600—————
2013-04-29$51.85$52.20$51.21$51.572,578,300—————
2013-04-26$50.65$52.64$50.65$52.093,016,300—————
2013-04-25$50.20$50.86$50.00$50.431,948,700—————
2013-04-24$49.48$50.67$49.44$49.862,504,400—————
2013-04-23$50.22$50.48$49.20$49.413,258,400—————
2013-04-22$50.56$50.80$49.44$49.853,280,100—————
2013-04-19$51.53$51.53$50.27$50.352,956,700—————
2013-04-18$52.92$53.10$51.31$51.541,939,100—————
2013-04-17$53.21$53.89$52.56$52.712,950,600—————
2013-04-16$54.12$54.94$54.08$54.93950,300—————
2013-04-15$55.02$55.17$53.87$53.881,447,900—————
2013-04-12$55.09$55.66$54.36$55.201,491,200—————
2013-04-11$56.27$56.32$55.29$55.411,922,200—————
2013-04-10$54.09$56.51$54.09$56.263,266,400—————
2013-04-09$53.24$54.23$53.23$54.021,488,100—————
2013-04-08$53.22$53.59$52.72$53.301,876,900—————
2013-04-05$51.90$53.46$51.50$53.354,333,500—————
2013-04-04$56.00$56.00$50.40$51.8917,965,500—————
2013-04-03$57.42$57.42$55.90$56.071,268,000—————
2013-04-02$57.21$57.61$56.94$57.16839,800—————
2013-04-01$58.65$58.65$56.98$57.021,095,500—————
2013-03-28$57.12$58.55$57.00$58.511,435,400—————
2013-03-27$56.73$57.63$56.66$57.251,254,800—————
2013-03-26$57.10$57.29$56.77$56.941,273,000—————
2013-03-25$57.26$57.34$56.70$56.801,633,800—————
2013-03-22$56.95$57.24$56.84$57.132,532,400—————
2013-03-21$57.02$58.00$56.77$57.231,590,300—————
2013-03-20$56.50$57.90$56.31$57.601,428,900—————
2013-03-19$56.91$56.97$55.75$56.281,564,600—————
2013-03-18$57.22$57.29$56.60$56.931,447,600—————
2013-03-15$58.08$58.26$57.45$57.731,563,500—————
2013-03-14$58.54$58.87$58.00$58.511,120,200—————
2013-03-13$58.86$58.88$58.09$58.351,368,100—————
2013-03-12$58.89$58.95$58.30$58.881,288,800—————
2013-03-11$58.88$59.37$58.50$59.061,361,500—————
2013-03-08$57.87$59.25$57.67$59.032,518,300—————
2013-03-07$59.35$59.84$57.28$57.443,519,700—————
2013-03-06$59.82$60.12$59.15$59.302,089,600—————
2013-03-05$58.58$59.79$58.48$59.622,409,700—————
2013-03-04$58.41$58.57$58.00$58.381,772,100—————
2013-03-01$58.24$58.99$57.27$58.562,334,200—————
2013-02-28$58.38$58.62$57.85$58.063,523,200—————
2013-02-27$60.57$60.57$58.16$58.384,173,200—————
2013-02-26$63.00$63.00$60.24$60.462,923,700—————
2013-02-25$63.41$63.82$62.69$62.812,317,600—————
2013-02-22$62.00$63.19$61.93$63.191,462,300—————
2013-02-21$61.75$61.86$61.05$61.551,466,400—————
2013-02-20$63.17$63.20$62.06$62.061,702,300—————
2013-02-19$62.40$63.53$62.07$63.502,326,800—————
2013-02-15$62.18$62.73$61.64$62.591,558,000—————
2013-02-14$61.49$62.40$61.20$62.151,673,100—————
2013-02-13$61.58$61.68$60.97$61.681,904,500—————
2013-02-12$62.26$62.48$61.24$61.432,243,700—————
2013-02-11$62.62$63.04$61.79$62.262,060,800—————
2013-02-08$62.00$62.90$62.00$62.752,975,800—————
2013-02-07$62.50$63.85$59.99$61.828,465,400—————
2013-02-06$67.30$67.84$66.24$66.552,500,000—————
2013-02-05$67.22$67.91$66.84$67.601,442,000—————
2013-02-04$65.98$67.76$65.61$66.861,738,900—————
2013-02-01$67.15$67.15$66.19$66.421,520,500—————
2013-01-31$66.90$68.12$66.18$66.661,184,700—————
2013-01-30$66.25$66.88$65.96$66.60905,000—————
2013-01-29$67.56$67.56$65.43$66.142,482,500—————
2013-01-28$69.30$69.50$68.10$68.111,352,600—————
2013-01-25$67.42$69.65$67.10$69.342,560,400—————
2013-01-24$65.80$66.76$65.66$66.501,313,700—————
2013-01-23$66.00$66.94$65.69$66.08720,400—————
2013-01-22$65.41$66.10$65.11$65.57784,300—————
2013-01-18$66.46$66.67$65.02$65.61902,400—————
2013-01-17$65.68$66.72$65.55$66.311,012,700—————
2013-01-16$65.73$65.88$64.72$65.111,101,000—————
2013-01-15$65.75$66.20$65.35$66.051,096,400—————
2013-01-14$65.29$66.17$65.00$66.031,394,700—————
2013-01-11$64.77$65.41$64.36$65.341,446,100—————
2013-01-10$64.31$64.67$63.09$64.661,539,700—————
2013-01-09$63.97$64.10$63.54$63.81969,000—————
2013-01-08$63.64$63.81$62.67$63.741,513,400—————
2013-01-07$62.55$64.46$62.26$63.851,927,400—————
2013-01-04$62.48$62.95$61.73$62.831,120,900—————
2013-01-03$63.61$64.86$62.12$62.292,463,300—————
2013-01-02$63.13$63.72$60.65$63.713,151,100—————
2012-12-31$60.70$61.89$60.51$61.89920,600—————
2012-12-28$60.90$61.25$60.60$60.69597,100—————
2012-12-27$61.20$61.64$60.16$61.26857,200—————
2012-12-26$62.20$62.68$60.95$61.11610,000—————
2012-12-24$62.38$62.38$61.58$62.22374,300—————
2012-12-21$61.81$63.54$61.81$62.401,871,800—————
2012-12-20$62.65$62.81$61.78$62.731,145,600—————
2012-12-19$63.68$64.25$62.49$62.502,056,900—————
2012-12-18$61.04$63.21$61.04$62.721,773,100—————
2012-12-17$59.60$61.16$59.54$60.991,756,300—————
2012-12-14$59.90$60.31$59.32$59.431,228,500—————
2012-12-13$60.98$61.08$59.72$60.011,294,700—————
2012-12-12$61.36$61.64$60.23$61.192,189,900—————
2012-12-11$59.30$61.50$59.26$60.942,200,600—————
2012-12-10$58.05$59.03$58.05$58.631,171,000—————
2012-12-07$58.92$59.15$57.95$58.191,052,400—————
2012-12-06$56.98$58.82$56.98$58.702,091,300—————
2012-12-05$58.02$58.03$56.10$57.943,457,600—————
2012-12-04$58.36$58.84$57.57$58.101,909,500—————
2012-12-03$60.00$60.34$58.34$58.522,076,900—————
2012-11-30$59.86$59.97$58.97$59.481,955,600—————
2012-11-29$59.87$60.15$58.64$59.794,256,600—————
2012-11-28$61.20$61.20$58.74$59.273,473,600—————
2012-11-27$62.13$62.61$61.44$61.551,191,400—————
2012-11-26$62.05$62.23$61.54$62.131,479,300—————
2012-11-23$61.79$62.34$60.86$62.28734,700—————
2012-11-21$61.47$61.99$60.79$61.181,493,100—————
2012-11-20$62.37$64.27$60.91$61.442,258,400—————
2012-11-19$62.50$62.72$61.89$61.972,398,900—————
2012-11-16$62.22$62.74$61.47$62.441,712,500—————
2012-11-15$63.93$64.20$61.34$62.213,557,700—————
2012-11-14$64.54$65.46$63.63$63.781,437,400—————
2012-11-13$63.48$64.87$63.00$64.182,120,800—————
2012-11-12$63.58$64.09$63.52$63.771,323,300—————
2012-11-09$62.93$64.05$62.52$63.331,814,400—————
2012-11-08$63.09$64.07$62.92$63.272,091,500—————
2012-11-07$63.80$64.07$63.00$63.112,469,300—————
2012-11-06$63.97$64.52$63.75$64.182,594,800—————
2012-11-05$63.00$63.68$62.52$63.602,184,200—————
2012-11-02$63.78$63.95$62.32$63.083,244,200—————
2012-11-01$60.65$65.00$60.31$63.758,832,700—————
2012-10-31$68.42$68.79$66.15$68.313,041,900—————
2012-10-26$67.91$68.70$66.89$67.701,383,800—————
2012-10-25$69.33$70.76$67.25$67.832,881,300—————
2012-10-24$71.89$72.18$67.96$68.673,137,400—————
2012-10-23$70.75$71.95$70.03$71.351,554,300—————
2012-10-22$71.98$72.49$71.21$71.561,045,300—————
2012-10-19$73.73$74.16$71.80$72.291,495,600—————
2012-10-18$74.24$74.39$73.61$73.90832,000—————
2012-10-17$75.28$75.41$73.54$74.451,856,500—————
2012-10-16$75.38$75.86$74.71$75.541,064,600—————
2012-10-15$74.89$75.55$74.19$75.001,017,300—————
2012-10-12$73.77$74.83$72.95$74.591,392,300—————
2012-10-11$73.50$74.32$73.00$73.001,306,000—————
2012-10-10$72.19$72.98$72.06$72.721,477,300—————
2012-10-09$74.14$74.34$72.05$72.172,113,600—————
2012-10-08$75.27$75.69$74.23$74.361,257,500—————
2012-10-05$74.97$77.03$74.97$75.671,712,900—————
2012-10-04$73.52$74.84$71.34$74.343,489,600—————
2012-10-03$76.00$76.56$75.15$76.061,006,800—————
2012-10-02$74.76$75.93$74.53$75.921,030,900—————
2012-10-01$75.67$76.25$74.23$74.471,437,700—————
2012-09-28$75.73$76.44$74.93$75.411,297,700—————
2012-09-27$74.02$76.39$73.72$76.20969,500—————
2012-09-26$74.36$74.36$72.48$73.461,228,400—————
2012-09-25$75.38$76.07$74.45$74.62954,600—————
2012-09-24$75.96$76.42$74.95$75.251,151,100—————
2012-09-21$76.55$77.85$76.21$77.041,706,400—————
2012-09-20$75.81$76.30$75.25$76.081,217,600—————
2012-09-19$75.81$76.73$75.49$76.36785,400—————
2012-09-18$76.05$76.34$75.62$75.92869,900—————
2012-09-17$74.56$76.74$74.56$76.211,730,900—————
2012-09-14$75.25$75.96$74.53$75.243,075,200—————
2012-09-13$74.74$75.35$74.15$74.951,865,600—————
2012-09-12$75.49$75.67$74.60$75.021,122,700—————
2012-09-11$74.58$75.61$74.42$75.142,901,400—————
2012-09-10$79.97$79.99$74.53$74.633,730,600—————
2012-09-07$80.38$80.97$79.67$80.201,414,900—————
2012-09-06$78.66$80.92$78.60$80.621,466,300—————
2012-09-05$78.06$79.63$77.37$78.351,735,000—————
2012-09-04$76.38$77.79$76.02$77.421,215,700—————
2012-08-31$77.00$77.56$75.88$76.381,398,500—————
2012-08-30$77.22$77.24$76.46$76.491,198,000—————
2012-08-29$76.49$77.88$76.27$77.771,742,200—————
2012-08-28$75.87$76.72$75.74$76.271,247,900—————
2012-08-27$75.41$76.52$75.41$76.091,147,100—————
2012-08-24$74.02$75.72$73.83$75.471,458,900—————
2012-08-23$74.88$75.28$74.36$74.551,640,200—————
2012-08-22$75.10$75.31$74.06$74.71849,800—————
2012-08-21$75.23$75.70$75.15$75.371,044,400—————
2012-08-20$76.10$76.44$74.44$75.231,437,000—————
2012-08-17$76.05$77.34$75.80$76.091,174,300—————
2012-08-16$75.94$76.29$75.25$75.671,250,100—————
2012-08-15$75.61$75.84$74.85$75.40982,600—————
2012-08-14$75.97$76.06$75.25$75.481,139,100—————
2012-08-13$75.34$76.36$75.21$75.981,097,600—————
2012-08-10$74.77$75.88$74.51$75.701,146,900—————
2012-08-09$74.37$75.75$74.33$75.121,274,300—————
2012-08-08$73.63$74.46$73.42$74.441,536,700—————
2012-08-07$72.22$74.19$71.70$73.801,859,700—————
2012-08-06$72.87$73.00$71.71$72.151,429,700—————
2012-08-03$68.64$73.10$68.44$72.702,545,200—————
2012-08-02$64.55$69.63$64.44$67.304,446,900—————
2012-08-01$67.89$67.89$65.00$66.101,957,800—————
2012-07-31$67.57$68.25$67.15$67.621,410,400—————
2012-07-30$68.51$69.20$66.87$67.661,304,600—————
2012-07-27$68.40$69.05$67.95$68.261,722,300—————
2012-07-26$67.55$68.40$66.46$67.931,138,800—————
2012-07-25$65.73$67.13$65.11$65.77748,100—————
2012-07-24$66.33$66.73$64.83$65.55733,000—————
2012-07-23$65.57$66.75$64.37$66.37931,500—————
2012-07-20$68.02$68.02$66.44$66.971,384,300—————
2012-07-19$67.70$69.33$67.70$68.303,113,500—————
2012-07-18$65.58$68.26$65.35$66.921,802,500—————
2012-07-17$65.11$65.30$63.78$65.171,294,400—————
2012-07-16$65.14$65.37$64.25$64.621,374,700—————
2012-07-13$64.92$66.34$64.30$65.591,843,200—————
2012-07-12$62.43$65.50$62.05$64.843,146,700—————
2012-07-11$62.67$63.68$62.34$62.851,558,800—————
2012-07-10$66.09$66.20$62.22$62.792,732,500—————
2012-07-09$65.30$66.20$64.89$65.413,787,000—————
2012-07-06$66.91$67.39$64.22$65.014,573,700—————
2012-07-05$72.00$73.34$72.00$72.621,557,300—————
2012-07-03$71.50$72.44$71.50$72.42906,400—————
2012-07-02$71.95$72.47$71.37$71.881,044,000—————
2012-06-29$69.57$72.20$69.57$72.011,946,400—————
2012-06-28$69.02$69.27$66.98$68.031,479,400—————
2012-06-27$69.42$70.15$69.10$69.661,305,500—————
2012-06-26$70.22$70.47$68.87$68.962,013,700—————
2012-06-25$70.67$70.67$69.21$70.101,642,500—————
2012-06-22$70.30$71.64$68.87$71.381,421,800—————
2012-06-21$72.23$72.32$69.66$69.701,263,100—————
2012-06-20$72.90$72.92$71.32$72.261,250,700—————
2012-06-19$73.58$73.74$72.68$72.971,161,800—————
2012-06-18$71.97$73.24$71.00$72.771,284,700—————
2012-06-15$69.80$72.25$69.65$72.112,241,800—————
2012-06-14$68.49$69.74$67.86$69.291,094,300—————
2012-06-13$68.30$69.57$68.02$68.521,311,400—————
2012-06-12$68.16$68.78$67.55$68.69964,100—————
2012-06-11$69.42$69.42$67.77$67.871,201,500—————
2012-06-08$67.87$68.99$67.68$68.66908,500—————
2012-06-07$69.93$70.23$67.67$68.191,644,700—————
2012-06-06$67.12$69.23$67.08$69.042,008,300—————
2012-06-05$64.80$67.27$64.65$66.742,050,100—————
2012-06-04$64.99$65.28$64.11$65.212,495,100—————
2012-06-01$64.86$65.19$64.18$64.643,537,900—————
2012-05-31$69.72$69.77$66.42$66.484,231,600—————
2012-05-30$70.83$70.91$69.37$69.821,223,500—————
2012-05-29$71.04$72.29$70.79$71.611,175,700—————
2012-05-25$69.74$70.66$69.71$70.541,524,200—————
2012-05-24$70.42$70.50$69.09$69.972,084,800—————
2012-05-23$68.86$70.77$68.38$70.471,773,600—————
2012-05-22$68.13$69.71$67.93$69.582,399,700—————
2012-05-21$65.78$68.21$65.00$68.093,043,300—————
2012-05-18$66.76$67.23$65.04$65.382,430,200—————
2012-05-17$67.79$67.91$65.95$66.333,111,700—————
2012-05-16$69.72$70.04$67.82$67.852,194,300—————
2012-05-15$69.73$70.57$69.27$69.612,241,800—————
2012-05-14$71.38$71.77$69.51$69.602,376,900—————
2012-05-11$70.88$72.09$70.84$71.142,180,900—————
2012-05-10$73.38$73.71$71.06$71.252,906,800—————
2012-05-09$70.56$73.05$70.11$72.352,253,600—————
2012-05-08$71.95$71.99$69.50$71.333,477,100—————
2012-05-07$72.69$73.75$72.11$72.193,000,000—————
2012-05-04$76.59$76.59$73.12$73.143,527,400—————
2012-05-03$73.98$79.89$73.62$77.145,386,400—————
2012-05-02$70.89$72.27$70.50$72.192,438,600—————
2012-05-01$70.66$71.44$70.20$71.092,332,800—————
2012-04-30$70.80$70.89$69.48$69.781,077,300—————
2012-04-27$70.75$71.02$69.81$70.881,659,000—————
2012-04-26$69.01$70.71$68.95$70.401,299,900—————
2012-04-25$67.84$69.06$67.53$69.041,059,700—————
2012-04-24$68.36$68.74$66.40$66.811,308,900—————
2012-04-23$68.08$68.59$66.98$68.461,072,700—————
2012-04-20$69.17$69.53$68.72$68.901,005,700—————
2012-04-19$69.72$70.36$68.40$68.96983,000—————
2012-04-18$68.85$69.86$68.69$69.661,258,000—————
2012-04-17$67.75$69.78$67.75$69.411,330,000—————
2012-04-16$69.30$69.64$67.36$67.391,421,000—————
2012-04-13$68.56$69.47$68.02$69.021,259,500—————
2012-04-12$67.66$69.43$67.51$68.901,318,800—————
2012-04-11$66.97$68.14$66.84$67.521,445,400—————
2012-04-10$67.37$67.80$66.12$66.161,196,100—————
2012-04-09$67.18$67.50$66.20$67.301,026,100—————
2012-04-05$67.50$68.39$67.16$68.10912,000—————
2012-04-04$68.92$69.02$67.17$67.801,629,300—————
2012-04-03$68.95$70.63$68.94$69.831,195,400—————
2012-04-02$68.27$69.46$68.09$69.041,139,900—————
2012-03-30$69.09$69.25$68.04$68.151,577,000—————
2012-03-29$67.38$68.37$67.29$68.111,152,200—————
2012-03-28$68.30$68.95$67.50$67.941,344,200—————
2012-03-27$69.28$69.70$68.43$68.46817,200—————
2012-03-26$69.12$69.54$68.88$69.38898,000—————
2012-03-23$68.09$68.90$67.54$68.62769,000—————
2012-03-22$67.58$68.52$66.83$68.101,459,700—————
2012-03-21$66.93$68.47$66.80$68.221,400,000—————
2012-03-20$67.93$68.40$66.73$66.781,250,200—————
2012-03-19$68.18$69.20$67.60$68.281,200,100—————
2012-03-16$68.07$69.00$67.87$68.241,238,300—————
2012-03-15$67.68$68.60$67.36$68.081,012,200—————
2012-03-14$67.16$67.87$67.12$67.60945,800—————
2012-03-13$66.75$67.37$66.43$67.321,129,600—————
2012-03-12$66.42$66.65$65.75$66.39797,000—————
2012-03-09$66.16$66.75$65.90$66.41832,200—————
2012-03-08$65.96$66.49$65.70$66.161,040,800—————
2012-03-07$63.76$65.79$63.60$65.541,517,900—————
2012-03-06$64.50$64.81$63.37$63.621,670,600—————
2012-03-05$66.55$66.77$64.79$65.121,261,200—————
2012-03-02$67.33$68.49$66.54$66.591,489,700—————
2012-03-01$66.79$67.18$66.21$67.02997,500—————
2012-02-29$65.91$67.02$65.80$66.551,510,100—————
2012-02-28$65.87$66.59$65.41$65.921,185,300—————
2012-02-27$64.68$66.30$64.34$65.681,456,800—————
2012-02-24$64.00$65.65$63.84$65.482,188,900—————
2012-02-23$64.00$64.05$63.29$63.641,331,800—————
2012-02-22$62.00$64.84$61.96$64.022,056,200—————
2012-02-21$62.73$62.83$61.75$62.191,114,700—————
2012-02-17$63.02$63.38$62.02$62.631,530,500—————
2012-02-16$61.96$62.84$61.56$62.491,561,700—————
2012-02-15$62.84$62.84$61.55$61.751,637,400—————
2012-02-14$61.32$62.32$61.16$62.161,337,900—————
2012-02-13$62.51$62.72$61.14$61.622,043,400—————
2012-02-10$61.77$63.58$61.50$62.063,262,200—————
2012-02-09$61.80$64.97$61.40$63.945,607,100—————
2012-02-08$57.84$58.06$57.32$58.041,935,700—————
2012-02-07$56.64$58.04$56.39$57.862,373,200—————
2012-02-06$56.46$56.91$55.82$56.871,585,800—————
2012-02-03$55.22$57.88$55.22$56.842,583,200—————
2012-02-02$54.41$54.83$54.05$54.271,092,300—————
2012-02-01$54.01$55.06$53.58$54.321,396,500—————
2012-01-31$53.69$54.20$52.88$53.561,369,400—————
2012-01-30$53.59$53.59$52.60$53.301,109,000—————
2012-01-27$52.84$53.59$52.84$53.371,181,700—————
2012-01-26$54.15$54.48$52.70$52.981,136,600—————
2012-01-25$53.30$54.16$52.44$54.011,613,300—————
2012-01-24$52.69$53.80$52.56$53.231,333,400—————
2012-01-23$52.53$53.15$52.32$52.881,357,400—————
2012-01-20$52.88$53.68$52.48$52.531,859,000—————
2012-01-19$51.37$52.99$51.37$52.611,716,200—————
2012-01-18$49.52$51.44$49.22$51.221,638,600—————
2012-01-17$49.41$50.18$49.17$49.681,396,400—————
2012-01-13$48.09$48.97$47.89$48.801,188,100—————
2012-01-12$48.22$48.51$47.75$48.421,212,400—————
2012-01-11$48.23$48.50$47.76$48.041,554,500—————
2012-01-10$48.90$49.23$48.12$48.491,772,100—————
2012-01-09$47.44$48.86$47.44$48.551,858,100—————
2012-01-06$49.22$49.22$47.33$47.372,040,100—————
2012-01-05$49.31$49.50$48.59$49.031,716,200—————
2012-01-04$49.50$49.92$49.06$49.451,525,500—————
2012-01-03$49.67$50.48$49.44$49.531,501,100—————
2011-12-30$49.50$49.54$48.49$48.511,464,000—————
2011-12-29$49.26$49.64$48.76$49.57939,500—————
2011-12-28$49.57$49.67$48.72$49.031,139,800—————
2011-12-27$49.60$49.76$49.15$49.561,111,800—————
2011-12-23$48.24$49.06$47.98$48.97952,900—————
2011-12-22$47.71$48.60$47.61$48.151,904,700—————
2011-12-21$46.96$47.98$43.77$47.708,628,500—————
2011-12-20$49.82$50.69$49.74$50.481,439,500—————
2011-12-19$49.40$50.23$48.77$48.981,661,400—————
2011-12-16$49.34$49.90$48.99$49.281,736,200—————
2011-12-15$49.42$49.74$48.83$48.971,524,000—————
2011-12-14$49.30$49.51$48.55$48.971,883,900—————
2011-12-13$51.51$51.88$49.42$49.702,728,700—————
2011-12-12$52.00$52.20$51.01$51.241,377,600—————
2011-12-09$51.90$52.88$51.52$52.771,516,100—————
2011-12-08$52.10$53.03$51.75$51.881,505,000—————
2011-12-07$52.18$52.44$51.08$52.281,565,900—————
2011-12-06$53.28$53.82$52.56$52.611,550,600—————
2011-12-05$54.69$54.95$53.13$53.402,052,200—————
2011-12-02$54.66$54.90$53.67$53.74945,800—————
2011-12-01$54.01$54.97$53.62$53.991,211,300—————
2011-11-30$52.42$54.41$52.42$54.231,975,300—————
2011-11-29$51.27$51.66$50.47$50.701,170,800—————
2011-11-28$50.94$51.70$50.55$51.101,218,600—————
2011-11-25$49.80$50.31$49.46$49.48380,000—————
2011-11-23$50.78$50.82$49.55$49.951,340,900—————
2011-11-22$51.21$51.88$50.71$51.321,705,100—————
2011-11-21$52.02$52.18$50.53$51.271,841,100—————
2011-11-18$54.57$54.57$52.71$52.771,607,600—————
2011-11-17$55.74$55.87$53.75$54.111,806,000—————
2011-11-16$56.05$57.10$55.76$56.151,881,100—————
2011-11-15$56.02$57.08$55.48$56.841,379,000—————
2011-11-14$56.00$56.91$55.83$56.041,147,900—————
2011-11-11$56.32$56.64$56.00$56.381,035,700—————
2011-11-10$56.02$56.20$54.22$55.341,096,100—————
2011-11-09$56.40$57.43$54.93$55.151,714,400—————
2011-11-08$56.93$57.90$56.15$57.602,163,100—————
2011-11-07$57.05$57.23$55.80$56.402,227,600—————
2011-11-04$57.28$57.52$55.80$56.902,261,100—————
2011-11-03$58.83$58.83$52.45$58.146,240,100—————
2011-11-02$57.75$58.43$56.81$57.672,135,600—————
2011-11-01$57.73$58.89$56.59$56.752,712,100—————
2011-10-31$61.27$61.47$59.64$59.662,400,000—————
2011-10-28$60.52$62.62$59.81$62.182,552,400—————
2011-10-27$59.29$61.32$58.63$60.813,441,100—————
2011-10-26$56.85$56.85$55.19$56.511,733,700—————
2011-10-25$56.01$56.79$55.33$56.051,898,400—————
2011-10-24$56.66$56.81$56.03$56.393,729,900—————
2011-10-21$55.79$56.58$55.14$55.502,616,900—————
2011-10-20$57.65$57.81$54.56$55.172,915,200—————
2011-10-19$58.95$59.19$57.38$57.48984,700—————
2011-10-18$57.38$59.51$56.89$59.251,440,200—————
2011-10-17$58.98$58.98$57.28$57.472,037,400—————
2011-10-14$58.71$59.42$58.15$59.311,193,500—————
2011-10-13$56.93$58.10$56.48$57.961,088,000—————
2011-10-12$57.59$57.95$57.02$57.271,408,300—————
2011-10-11$55.58$57.52$55.28$57.121,455,400—————
2011-10-10$54.72$56.16$54.69$56.09929,200—————
2011-10-07$55.34$55.34$53.58$53.721,921,600—————
2011-10-06$52.84$55.45$52.60$55.161,792,400—————
2011-10-05$52.48$52.71$51.39$52.581,967,600—————
2011-10-04$49.86$52.62$49.25$52.552,200,000—————
2011-10-03$52.80$53.10$50.47$50.823,388,600—————
2011-09-30$54.33$55.47$53.10$53.531,982,600—————
2011-09-29$57.38$57.47$53.81$55.052,050,800—————
2011-09-28$56.61$57.99$56.13$56.272,007,900—————
2011-09-27$57.25$58.05$56.81$57.122,149,500—————
2011-09-26$53.73$55.78$53.54$55.642,338,700—————
2011-09-23$51.08$53.51$50.69$53.381,881,100—————
2011-09-22$50.90$52.25$50.31$51.212,059,700—————
2011-09-21$52.47$54.58$52.31$52.862,443,900—————
2011-09-20$52.96$54.33$52.18$52.241,751,000—————
2011-09-19$51.56$52.88$51.07$52.461,360,200—————
2011-09-16$51.22$52.59$51.08$52.551,725,700—————
2011-09-15$51.63$51.64$50.49$51.451,404,300—————
2011-09-14$49.48$51.67$48.92$50.991,712,700—————
2011-09-13$49.08$49.23$48.29$48.912,676,900—————
2011-09-12$47.46$49.18$47.04$49.082,186,000—————
2011-09-09$49.14$49.82$47.45$48.092,081,000—————
2011-09-08$50.54$51.47$49.50$49.681,389,200—————
2011-09-07$50.54$50.90$49.97$50.811,261,300—————
2011-09-06$47.56$50.01$47.26$49.882,167,500—————
2011-09-02$49.71$50.35$48.67$49.032,593,000—————
2011-09-01$52.33$52.41$50.52$50.932,213,900—————
2011-08-31$51.83$52.88$51.68$52.362,721,700—————
2011-08-30$50.16$51.90$49.81$51.481,691,600—————
2011-08-29$49.32$50.33$49.32$50.331,485,900—————
2011-08-26$47.31$49.07$46.51$48.671,243,700—————
2011-08-25$49.10$49.69$47.47$47.691,858,400—————
2011-08-24$47.99$48.99$47.62$48.882,006,500—————
2011-08-23$45.29$48.22$45.26$48.222,935,900—————
2011-08-22$44.63$45.94$44.53$45.093,235,000—————
2011-08-19$44.74$45.23$43.19$43.355,291,600—————
2011-08-18$50.21$50.22$44.78$45.427,018,200—————
2011-08-17$54.76$54.79$51.98$52.403,178,300—————
2011-08-16$55.42$55.86$54.13$54.581,724,200—————
2011-08-15$55.59$56.02$55.07$56.001,921,800—————
2011-08-12$54.05$55.16$53.77$55.152,291,100—————
2011-08-11$51.57$54.00$51.08$53.312,139,500—————
2011-08-10$52.90$53.23$51.14$51.272,350,800—————
2011-08-09$51.82$53.97$50.20$53.952,965,000—————
2011-08-08$52.12$53.03$50.65$50.814,255,700—————
2011-08-05$54.76$55.49$52.66$53.764,402,800—————
2011-08-04$56.56$58.37$54.23$54.237,707,100—————
2011-08-03$53.66$54.60$52.60$54.353,460,000—————
2011-08-02$55.04$55.98$53.70$53.762,729,100—————
2011-08-01$55.66$55.94$54.60$55.443,418,500—————
2011-07-29$54.10$55.37$53.51$54.962,376,100—————
2011-07-28$55.00$55.42$54.66$54.831,682,200—————
2011-07-27$56.14$56.14$54.60$55.012,552,300—————
2011-07-26$56.58$57.05$56.45$56.621,108,600—————
2011-07-25$56.81$57.36$56.53$56.951,341,700—————
2011-07-22$57.01$58.14$57.00$57.271,495,100—————
2011-07-21$57.73$57.74$56.51$56.833,597,900—————
2011-07-20$59.46$59.46$57.36$57.412,022,600—————
2011-07-19$57.69$59.93$57.67$59.312,328,100—————
2011-07-18$57.47$57.55$56.45$56.702,456,700—————
2011-07-15$58.34$58.49$57.28$57.771,536,600—————
2011-07-14$58.75$59.76$58.04$58.161,589,500—————
2011-07-13$58.98$59.35$58.33$58.491,647,400—————
2011-07-12$59.29$59.33$58.34$58.432,036,200—————
2011-07-11$60.16$60.62$58.78$59.262,025,600—————
2011-07-08$61.63$61.99$60.70$61.171,963,200—————
2011-07-07$62.31$62.71$61.88$62.331,211,200—————
2011-07-06$61.50$61.85$61.21$61.631,563,200—————
2011-07-05$60.91$61.96$60.79$61.581,733,100—————
2011-07-01$60.25$60.93$60.15$60.911,268,800—————
2011-06-30$59.62$60.40$59.60$60.201,243,500—————
2011-06-29$60.00$60.00$58.89$59.321,105,900—————
2011-06-28$58.30$59.87$58.01$59.581,380,800—————
2011-06-27$57.69$58.23$57.28$57.93945,300—————
2011-06-24$58.06$58.67$57.36$57.431,739,300—————
2011-06-23$56.81$58.07$56.27$58.041,764,300—————
2011-06-22$57.85$58.18$57.32$57.661,315,100—————
2011-06-21$57.44$58.25$56.99$57.911,467,500—————
2011-06-20$56.15$57.02$56.14$56.991,512,300—————
2011-06-17$55.65$56.81$55.65$56.123,378,200—————
2011-06-16$55.36$55.60$54.67$55.032,676,300—————
2011-06-15$55.13$55.67$54.88$55.243,290,400—————
2011-06-14$54.54$55.60$54.43$55.542,372,200—————
2011-06-13$53.31$54.15$53.20$54.072,251,900—————
2011-06-10$53.25$53.52$52.64$52.981,432,300—————
2011-06-09$54.10$54.20$53.31$53.451,290,700—————
2011-06-08$54.51$54.87$53.73$53.891,962,200—————
2011-06-07$53.66$55.11$53.44$54.782,041,700—————
2011-06-06$53.57$53.78$53.13$53.431,313,000—————
2011-06-03$53.77$54.18$53.59$53.731,055,100—————
2011-06-02$54.64$55.15$54.38$54.491,270,600—————
2011-06-01$55.71$56.27$54.66$54.681,505,000—————
2011-05-31$55.86$55.96$55.11$55.791,565,600—————
2011-05-27$55.27$55.80$55.24$55.371,238,600—————
2011-05-26$54.12$55.14$54.04$55.092,884,600—————
2011-05-25$54.03$54.58$53.93$54.271,985,400—————
2011-05-24$54.90$56.50$54.04$54.293,438,800—————
2011-05-23$54.85$54.91$53.73$53.752,083,200—————
2011-05-20$54.87$55.89$54.59$55.681,631,200—————
2011-05-19$54.57$55.25$54.49$54.861,202,100—————
2011-05-18$53.59$54.33$53.44$54.25803,900—————
2011-05-17$52.46$53.69$52.14$53.671,537,000—————
2011-05-16$53.07$53.52$52.57$52.731,057,800—————
2011-05-13$54.30$54.45$53.21$53.31870,100—————
2011-05-12$53.30$54.49$52.61$54.331,100,000—————
2011-05-11$54.47$54.79$52.85$53.351,124,000—————
2011-05-10$53.78$54.76$53.72$54.711,080,300—————
2011-05-09$53.41$54.05$53.18$53.72800,600—————
2011-05-06$53.79$54.66$53.34$53.801,384,300—————
2011-05-05$53.36$54.39$51.43$52.952,826,600—————
2011-05-04$54.35$54.91$52.97$53.991,728,900—————
2011-05-03$55.41$55.61$53.81$54.281,368,900—————
2011-05-02$56.51$56.58$55.33$55.481,114,000—————
2011-04-29$55.00$56.11$54.81$55.921,036,600—————
2011-04-28$54.77$55.15$54.41$54.84851,200—————
2011-04-27$54.59$55.13$54.01$54.871,319,400—————
2011-04-26$53.99$54.46$53.49$54.431,200,000—————
2011-04-25$53.80$54.08$53.16$53.741,000,800—————
2011-04-21$53.07$53.79$52.82$53.641,273,400—————
2011-04-20$51.72$52.55$51.59$52.521,747,100—————
2011-04-19$50.71$51.06$50.61$50.961,077,500—————
2011-04-18$50.70$51.15$49.86$50.571,633,200—————
2011-04-15$50.41$50.96$50.03$50.741,621,100—————
2011-04-14$50.04$50.36$49.86$50.211,056,800—————
2011-04-13$49.86$50.68$49.85$50.391,756,200—————
2011-04-12$49.90$50.29$49.32$49.491,043,800—————
2011-04-11$50.46$50.52$49.96$50.191,138,100—————
2011-04-08$50.55$50.72$50.01$50.31831,400—————
2011-04-07$49.84$50.61$49.75$50.281,642,800—————
2011-04-06$50.48$50.75$49.32$49.731,303,900—————
2011-04-05$50.54$50.65$50.18$50.421,736,200—————
2011-04-04$50.57$50.80$50.26$50.501,040,100—————
2011-04-01$50.89$51.09$50.44$50.591,371,500—————
2011-03-31$50.41$50.74$50.22$50.701,699,100—————
2011-03-30$51.08$51.08$50.29$50.402,049,000—————
2011-03-29$50.25$50.84$49.91$50.701,416,600—————
2011-03-28$51.30$51.37$50.36$50.421,222,400—————
2011-03-25$50.62$51.40$50.62$51.142,032,200—————
2011-03-24$50.50$50.80$50.06$50.401,842,800—————
2011-03-23$50.17$50.36$49.75$50.151,616,000—————
2011-03-22$50.44$50.90$50.14$50.161,381,600—————
2011-03-21$50.03$50.82$49.89$50.29869,900—————
2011-03-18$49.79$49.89$49.08$49.351,776,900—————
2011-03-17$49.01$49.28$48.44$48.801,200,400—————
2011-03-16$47.94$48.74$47.59$48.161,897,900—————
2011-03-15$47.13$48.56$46.51$48.161,531,200—————
2011-03-14$49.36$49.70$48.29$48.77880,400—————
2011-03-11$48.72$49.95$48.41$49.681,238,300—————
2011-03-10$49.28$49.29$48.42$48.851,536,300—————
2011-03-09$50.26$50.72$49.53$49.961,201,400—————
2011-03-08$49.89$50.48$49.40$50.352,167,400—————
2011-03-07$50.00$50.58$48.88$49.901,880,000—————
2011-03-04$50.35$50.35$49.12$49.791,834,900—————
2011-03-03$47.60$50.69$47.60$50.552,576,200—————
2011-03-02$46.42$47.62$46.09$47.572,410,500—————
2011-03-01$47.95$48.31$46.32$46.401,517,500—————
2011-02-28$47.75$47.86$47.35$47.82869,900—————
2011-02-25$47.10$47.69$47.03$47.48759,700—————
2011-02-24$46.55$47.30$46.23$46.871,451,300—————
2011-02-23$47.67$47.79$46.13$46.691,212,300—————
2011-02-22$48.85$48.85$47.75$47.831,432,800—————
2011-02-18$48.82$49.75$48.43$49.451,695,100—————
2011-02-17$48.13$49.04$48.00$48.82955,300—————
2011-02-16$47.99$48.33$47.56$48.21845,700—————
2011-02-15$48.07$48.51$47.45$47.801,192,800—————
2011-02-14$48.80$49.27$48.14$48.292,421,000—————
2011-02-11$47.46$49.17$47.41$48.971,746,800—————
2011-02-10$44.65$49.44$44.50$47.505,700,900—————
2011-02-09$45.45$45.45$44.73$44.901,520,500—————
2011-02-08$45.78$45.91$45.24$45.501,016,400—————
2011-02-07$45.17$46.18$45.10$45.701,355,000—————
2011-02-04$44.38$45.47$44.17$45.012,217,500—————
2011-02-03$44.29$44.33$43.64$44.001,977,600—————
2011-02-02$43.73$44.61$43.73$44.341,381,700—————
2011-02-01$43.36$44.17$43.27$43.831,572,500—————
2011-01-31$43.00$43.24$42.57$42.992,523,900—————
2011-01-28$44.01$44.27$42.71$42.881,397,400—————
2011-01-27$44.47$44.63$43.68$43.89935,500—————
2011-01-26$43.90$44.43$43.69$44.331,935,200—————
2011-01-25$45.38$45.52$43.27$43.622,827,000—————
2011-01-24$44.86$45.90$44.50$45.801,487,100—————
2011-01-21$45.96$46.10$44.74$44.911,676,200—————
2011-01-20$45.82$46.23$45.19$45.431,647,600—————
2011-01-19$45.96$46.17$45.81$46.011,206,700—————
2011-01-18$46.07$46.71$45.88$46.041,199,500—————
2011-01-14$45.17$46.09$44.94$46.051,662,500—————
2011-01-13$45.63$45.75$44.95$45.301,054,600—————
2011-01-12$45.65$46.19$44.98$45.662,116,200—————
2011-01-11$44.55$45.54$44.50$45.461,719,600—————
2011-01-10$43.89$44.48$43.65$44.421,612,300—————
2011-01-07$43.40$44.75$43.40$44.152,465,400—————
2011-01-06$42.80$43.47$42.58$43.441,320,700—————
2011-01-05$42.22$42.90$41.98$42.711,537,600—————
2011-01-04$42.63$42.67$41.84$42.001,453,200—————
2011-01-03$41.60$42.72$41.59$42.581,477,000—————
2010-12-31$41.57$41.62$41.07$41.16551,300—————
2010-12-30$41.68$41.80$41.47$41.65591,000—————
2010-12-29$41.66$41.84$41.55$41.62694,200—————
2010-12-28$41.75$41.93$41.33$41.65491,500—————
2010-12-27$41.83$41.94$41.39$41.73607,000—————
2010-12-23$42.06$42.44$41.69$41.89808,400—————
2010-12-22$42.96$42.96$41.18$42.102,367,900—————
2010-12-21$43.24$43.36$43.03$43.06784,800—————
2010-12-20$43.39$43.58$42.77$43.06791,800—————
2010-12-17$42.88$43.83$42.84$43.501,096,100—————
2010-12-16$42.82$42.93$42.47$42.86796,600—————
2010-12-15$42.45$42.95$42.24$42.822,028,300—————
2010-12-14$42.47$42.67$42.19$42.45906,500—————
2010-12-13$43.23$43.43$42.42$42.43913,200—————
2010-12-10$42.08$43.16$41.96$43.041,345,000—————
2010-12-09$42.06$42.24$41.62$41.981,607,700—————
2010-12-08$41.76$41.89$41.31$41.85856,600—————
2010-12-07$42.05$42.22$41.68$41.761,116,800—————
2010-12-06$41.51$41.92$41.19$41.851,176,000—————
2010-12-03$41.11$41.68$41.02$41.551,054,800—————
2010-12-02$41.76$41.84$41.13$41.271,519,600—————
2010-12-01$41.61$42.00$41.49$41.741,519,000—————
2010-11-30$40.67$41.18$40.49$41.091,034,900—————
2010-11-29$40.71$41.29$40.45$41.14775,100—————
2010-11-26$40.92$41.37$40.79$41.00703,300—————
2010-11-24$40.82$41.25$40.80$41.15789,700—————
2010-11-23$40.67$41.03$40.11$40.491,257,400—————
2010-11-22$39.79$41.19$39.76$41.18945,000—————
2010-11-19$39.99$40.28$39.66$40.10942,600—————
2010-11-18$39.36$40.19$39.25$39.95928,800—————
2010-11-17$38.81$39.39$38.51$38.861,377,700—————
2010-11-16$39.68$39.80$38.60$38.921,017,200—————
2010-11-15$40.28$40.87$40.04$40.081,086,400—————
2010-11-12$40.64$40.85$40.07$40.20898,200—————
2010-11-11$40.65$41.25$40.30$41.061,300,100—————
2010-11-10$40.62$41.16$40.34$41.041,475,400—————
2010-11-09$40.88$41.42$40.59$40.762,023,000—————
2010-11-08$40.76$41.00$40.45$40.74981,300—————
2010-11-05$40.62$41.16$40.20$41.031,400,900—————
2010-11-04$41.71$41.98$39.64$40.412,613,800—————
2010-11-03$40.88$41.00$39.28$40.232,778,000—————
2010-11-02$40.40$40.91$40.26$40.862,161,100—————
2010-11-01$39.77$40.30$39.38$40.151,441,300—————
2010-10-29$38.95$39.42$38.65$39.361,167,400—————
2010-10-28$39.34$39.98$38.63$39.07939,800—————
2010-10-27$38.03$39.16$38.01$39.091,438,300—————
2010-10-26$38.48$38.84$38.03$38.39958,100—————
2010-10-25$38.61$39.11$38.46$38.66532,100—————
2010-10-22$38.46$38.78$38.07$38.35997,100—————
2010-10-21$38.02$38.68$37.80$38.471,138,300—————
2010-10-20$37.43$38.23$37.37$37.80862,800—————
2010-10-19$37.74$37.79$36.91$37.311,354,600—————
2010-10-18$38.65$38.74$38.04$38.25927,300—————
2010-10-15$38.47$38.89$38.43$38.611,638,100—————
2010-10-14$38.52$38.63$38.16$38.33938,900—————
2010-10-13$38.26$38.75$38.22$38.461,023,200—————
2010-10-12$37.75$38.09$37.09$37.991,636,800—————
2010-10-11$38.05$38.25$37.80$37.85771,300—————
2010-10-08$37.70$38.20$37.33$38.091,441,900—————
2010-10-07$37.88$37.88$36.87$37.451,813,400—————
2010-10-06$39.80$39.80$36.83$37.443,750,300—————
2010-10-05$39.12$39.93$39.04$39.701,642,200—————
2010-10-04$39.14$39.33$38.36$38.721,142,200—————
2010-10-01$39.00$39.49$38.81$39.082,077,300—————
2010-09-30$38.95$39.35$38.09$38.561,851,900—————
2010-09-29$38.47$38.99$38.27$38.961,266,500—————
2010-09-28$37.97$38.92$37.61$38.831,879,100—————
2010-09-27$38.71$38.71$37.75$37.852,029,000—————
2010-09-24$37.36$38.86$37.36$38.572,644,500—————
2010-09-23$36.52$37.27$36.34$36.961,746,700—————
2010-09-22$37.18$37.46$36.56$36.831,562,500—————
2010-09-21$37.25$37.69$36.75$37.392,801,900—————
2010-09-20$35.61$38.27$35.61$37.056,572,200—————
2010-09-17$34.79$35.03$34.36$34.471,854,900—————
2010-09-16$34.46$34.83$34.22$34.681,391,700—————
2010-09-15$34.11$34.63$33.69$34.511,292,200—————
2010-09-14$34.90$34.99$34.04$34.082,168,300—————
2010-09-13$35.06$35.44$34.90$35.121,584,700—————
2010-09-10$34.55$35.17$34.50$34.731,616,600—————
2010-09-09$34.50$34.62$34.33$34.542,661,800—————
2010-09-08$33.24$34.24$33.15$34.152,262,600—————
2010-09-07$33.99$34.04$33.07$33.091,988,200—————
2010-09-03$34.39$34.85$34.32$34.721,207,000—————
2010-09-02$33.69$34.15$33.26$34.151,505,100—————
2010-09-01$33.11$34.05$33.11$33.752,240,800—————
2010-08-31$31.74$32.77$31.46$32.742,795,500—————
2010-08-30$32.42$32.66$31.83$31.831,200,900—————
2010-08-27$31.65$32.66$31.21$32.462,527,300—————
2010-08-26$29.83$31.81$29.67$31.394,572,400—————
2010-08-25$29.67$29.96$29.12$29.671,740,300—————
2010-08-24$29.93$30.22$29.62$29.961,829,500—————
2010-08-23$30.52$30.71$30.22$30.261,257,400—————
2010-08-20$30.27$30.53$30.01$30.49889,800—————
2010-08-19$30.32$30.80$30.10$30.431,298,000—————
2010-08-18$30.35$30.87$30.30$30.551,062,300—————
2010-08-17$30.12$30.55$30.01$30.371,210,200—————
2010-08-16$29.74$30.16$29.43$29.931,285,400—————
2010-08-13$29.90$30.23$29.79$29.801,325,100—————
2010-08-12$30.05$30.21$29.75$29.981,643,600—————
2010-08-11$31.00$31.07$30.40$30.471,639,900—————
2010-08-10$31.40$31.78$31.15$31.501,646,200—————
2010-08-09$32.36$32.36$31.60$31.621,424,200—————
2010-08-06$32.54$32.83$31.86$32.341,266,500—————
2010-08-05$33.50$33.80$31.62$32.683,452,100—————
2010-08-04$33.56$34.30$33.32$34.142,017,600—————
2010-08-03$33.11$33.50$32.94$33.431,497,100—————
2010-08-02$32.19$33.33$32.19$33.261,705,500—————
2010-07-30$31.84$32.00$31.43$31.801,582,000—————
2010-07-29$32.70$32.89$31.98$32.111,511,700—————
2010-07-28$33.21$33.29$32.51$32.551,407,100—————
2010-07-27$33.64$33.73$33.06$33.271,269,600—————
2010-07-26$33.05$33.67$32.71$33.581,392,300—————
2010-07-23$32.16$33.06$32.06$32.961,356,800—————
2010-07-22$31.91$32.49$31.78$32.261,472,900—————
2010-07-21$32.27$32.30$31.55$31.67972,000—————
2010-07-20$31.26$32.14$30.81$32.081,062,700—————
2010-07-19$31.53$31.78$31.18$31.69652,100—————
2010-07-16$31.89$31.99$31.30$31.361,377,500—————
2010-07-15$31.93$32.12$31.43$32.071,068,400—————
2010-07-14$31.54$31.95$31.38$31.941,341,400—————
2010-07-13$31.24$31.58$30.99$31.401,272,300—————
2010-07-12$31.01$31.17$30.68$31.00527,300—————
2010-07-09$31.15$31.28$30.80$31.15704,400—————
2010-07-08$30.90$31.21$30.78$31.151,333,500—————
2010-07-07$29.72$30.82$29.71$30.721,400,800—————
2010-07-06$30.17$30.21$29.37$29.621,689,500—————
2010-07-02$30.20$30.40$29.58$29.851,517,400—————
2010-07-01$30.39$30.51$29.44$30.153,584,200—————
2010-06-30$31.23$31.50$30.40$30.482,059,000—————
2010-06-29$32.39$32.43$31.11$31.282,195,900—————
2010-06-28$33.02$33.14$32.50$32.721,140,100—————
2010-06-25$32.88$33.06$32.52$32.892,545,500—————
2010-06-24$33.84$33.88$32.84$33.041,101,600—————
2010-06-23$33.46$34.05$33.25$33.841,136,300—————
2010-06-22$33.77$34.14$33.40$33.431,906,500—————
2010-06-21$34.28$34.61$33.51$33.661,537,300—————
2010-06-18$33.98$34.13$33.87$33.981,062,200—————
2010-06-17$33.67$34.18$33.62$33.931,712,400—————
2010-06-16$33.55$33.88$33.36$33.621,376,500—————
2010-06-15$33.32$33.77$33.04$33.772,179,000—————
2010-06-14$32.83$33.33$32.61$32.982,570,300—————
2010-06-11$32.10$32.60$31.82$32.551,529,600—————
2010-06-10$31.33$32.56$31.33$32.472,858,400—————
2010-06-09$31.01$31.67$30.67$30.892,938,000—————
2010-06-08$30.72$30.95$30.41$30.902,725,100—————
2010-06-07$31.76$31.92$30.52$30.643,566,600—————
2010-06-04$32.35$32.36$31.35$31.573,561,900—————
2010-06-03$32.32$33.13$32.05$32.843,225,100—————
2010-06-02$32.04$32.27$31.71$32.242,653,300—————
2010-06-01$31.75$32.10$31.55$31.793,221,200—————
2010-05-28$31.95$32.17$31.61$31.942,909,600—————
2010-05-27$31.21$32.03$31.09$32.001,552,700—————
2010-05-26$31.21$31.92$30.54$30.742,221,900—————
2010-05-25$30.56$31.00$30.21$30.942,224,400—————
2010-05-24$31.00$31.49$30.93$31.151,547,300—————
2010-05-21$30.49$31.60$30.03$31.222,500,600—————
2010-05-20$31.57$31.69$30.89$30.962,715,500—————
2010-05-19$31.89$32.24$31.75$31.973,015,500—————
2010-05-18$32.14$32.60$31.60$31.982,347,300—————
2010-05-17$32.35$32.80$31.46$31.812,324,500—————
2010-05-14$32.59$32.79$31.77$32.302,487,000—————
2010-05-13$32.41$34.55$32.41$32.887,313,600—————
2010-05-12$30.65$31.68$30.45$31.522,453,600—————
2010-05-11$30.59$31.03$30.37$30.501,379,000—————
2010-05-10$30.26$31.06$30.04$30.891,921,000—————
2010-05-07$30.43$30.62$29.27$29.413,037,300—————
2010-05-06$29.65$31.55$28.25$30.194,794,300—————
2010-05-05$28.63$29.80$28.51$29.292,075,100—————
2010-05-04$29.30$29.30$28.38$28.871,480,100—————
2010-05-03$29.17$29.56$29.02$29.541,343,000—————
2010-04-30$29.86$30.33$29.02$29.071,471,000—————
2010-04-29$30.12$30.20$29.73$29.841,081,700—————
2010-04-28$30.09$30.12$29.72$30.021,092,500—————
2010-04-27$30.80$30.85$29.88$29.971,243,600—————
2010-04-26$30.61$31.19$30.50$30.831,270,300—————
2010-04-23$30.41$30.66$30.18$30.60956,300—————
2010-04-22$30.48$30.70$29.97$30.591,668,700—————
2010-04-21$30.29$30.66$30.21$30.611,081,700—————
2010-04-20$30.28$30.41$30.02$30.36740,900—————
2010-04-19$29.89$30.28$29.72$30.231,738,600—————
2010-04-16$30.40$30.57$29.64$29.951,861,400—————
2010-04-15$29.88$31.19$29.88$30.493,040,200—————
2010-04-14$28.79$29.43$28.55$29.401,696,300—————
2010-04-13$28.61$28.94$28.61$28.701,740,200—————
2010-04-12$28.32$28.76$28.18$28.631,612,800—————
2010-04-09$28.35$28.38$28.13$28.251,303,900—————
2010-04-08$28.51$28.53$28.00$28.372,126,100—————
2010-04-07$29.32$29.32$28.55$28.652,069,200—————
2010-04-06$29.20$29.35$28.97$29.27956,900—————
2010-04-05$29.32$29.42$29.20$29.301,211,900—————
2010-04-01$29.00$29.77$29.00$29.321,784,900—————
2010-03-31$29.03$29.16$28.82$28.89868,000—————
2010-03-30$29.25$29.45$29.01$29.161,067,000—————
2010-03-29$29.18$29.58$29.05$29.181,291,700—————
2010-03-26$28.29$29.11$28.29$28.961,517,200—————
2010-03-25$28.96$29.02$28.20$28.241,671,900—————
2010-03-24$29.26$29.32$28.80$28.821,226,500—————
2010-03-23$29.40$29.44$28.97$29.40813,100—————
2010-03-22$28.84$29.36$28.39$29.271,126,400—————
2010-03-19$28.94$29.25$28.70$28.941,905,700—————
2010-03-18$28.95$29.26$28.68$29.181,269,400—————
2010-03-17$29.08$29.74$28.83$28.982,142,100—————
2010-03-16$29.74$29.74$28.64$29.032,528,800—————
2010-03-15$29.61$29.70$29.18$29.671,116,700—————
2010-03-12$29.87$29.99$29.52$29.68772,000—————
2010-03-11$29.63$29.92$29.42$29.85984,800—————
2010-03-10$30.22$30.22$29.51$29.761,504,800—————
2010-03-09$30.18$30.45$30.01$30.351,517,700—————
2010-03-08$30.57$30.58$30.18$30.21805,900—————
2010-03-05$30.61$30.80$30.40$30.501,069,400—————
2010-03-04$30.00$30.48$29.97$30.45981,300—————
2010-03-03$30.49$30.49$29.73$29.882,193,600—————
2010-03-02$30.86$30.97$30.38$30.481,509,300—————
2010-03-01$30.47$30.91$30.43$30.91662,400—————
2010-02-26$30.28$30.63$30.11$30.49915,000—————
2010-02-25$29.66$30.26$29.39$30.221,140,100—————
2010-02-24$29.61$30.20$29.61$30.111,264,100—————
2010-02-23$29.47$29.75$29.43$29.601,610,000—————
2010-02-22$29.88$29.99$29.10$29.472,166,100—————
2010-02-19$29.85$30.14$29.66$29.84988,900—————
2010-02-18$29.58$30.17$29.44$30.031,188,200—————
2010-02-17$29.53$29.70$29.16$29.581,337,800—————
2010-02-16$28.91$29.52$28.60$29.481,486,000—————
2010-02-12$28.09$28.81$27.14$28.722,061,700—————
2010-02-11$28.35$28.61$26.80$28.353,710,700—————
2010-02-10$28.15$28.81$27.68$28.611,442,000—————
2010-02-09$28.30$28.65$28.03$28.25749,500—————
2010-02-08$27.62$28.55$27.41$28.011,471,600—————
2010-02-05$27.71$27.81$27.25$27.661,797,700—————
2010-02-04$28.51$28.57$27.70$27.801,579,200—————
2010-02-03$28.74$28.99$28.48$28.78785,000—————
2010-02-02$28.12$28.91$28.06$28.811,153,900—————
2010-02-01$28.13$28.31$27.92$28.151,032,800—————
2010-01-29$28.25$28.37$27.84$27.971,838,800—————
2010-01-28$28.56$28.58$28.03$28.17961,500—————
2010-01-27$28.33$28.70$28.00$28.581,227,700—————
2010-01-26$27.75$28.79$27.29$28.421,363,500—————
2010-01-25$28.88$28.88$27.86$27.931,816,800—————
2010-01-22$29.53$29.60$28.60$28.671,296,900—————
2010-01-21$30.26$30.33$29.64$29.70967,900—————
2010-01-20$29.78$30.25$29.46$30.181,124,600—————
2010-01-19$30.04$30.17$29.66$30.001,056,400—————
2010-01-15$30.37$30.37$29.74$30.081,438,600—————
2010-01-14$30.45$30.52$30.00$30.381,159,600—————
2010-01-13$30.48$30.70$29.80$30.271,420,500—————
2010-01-12$30.93$31.00$30.22$30.371,021,600—————
2010-01-11$30.98$31.18$30.89$31.04959,800—————
2010-01-08$30.18$30.84$30.11$30.791,600,600—————
2010-01-07$30.71$30.83$30.27$30.301,861,600—————
2010-01-06$31.00$31.04$30.59$30.651,209,200—————
2010-01-05$30.89$31.05$30.69$30.992,126,900—————
2010-01-04$31.78$31.78$30.25$30.872,928,700—————
2009-12-31$31.24$31.89$31.12$31.431,634,300—————
2009-12-30$30.99$31.19$30.59$31.19773,700—————
2009-12-29$31.24$31.25$30.99$31.05778,300—————
2009-12-28$31.71$31.72$30.98$31.10911,200—————
2009-12-24$31.52$31.69$31.27$31.65266,200—————
2009-12-23$30.96$31.33$30.70$31.26895,900—————
2009-12-22$30.61$30.95$30.55$30.751,376,100—————
2009-12-21$31.33$31.49$30.66$30.701,587,900—————
2009-12-18$31.82$31.82$30.82$31.212,685,000—————
2009-12-17$31.84$31.95$31.54$31.641,552,500—————
2009-12-16$31.09$32.24$31.02$32.082,113,900—————
2009-12-15$30.83$31.28$30.50$31.051,309,300—————
2009-12-14$30.77$31.00$30.43$30.931,689,300—————
2009-12-11$31.26$31.26$30.40$30.761,536,600—————
2009-12-10$29.96$31.33$29.96$31.262,668,300—————
2009-12-09$29.34$30.05$29.13$29.911,649,200—————
2009-12-08$30.09$30.24$29.49$29.521,338,700—————
2009-12-07$30.50$30.86$30.22$30.331,256,700—————
2009-12-04$30.64$30.83$30.11$30.561,620,100—————
2009-12-03$30.66$30.83$30.12$30.161,163,400—————
2009-12-02$30.51$30.96$30.42$30.471,130,600—————
2009-12-01$29.75$30.93$29.30$30.683,252,800—————
2009-11-30$28.81$29.39$28.48$29.301,703,700—————
2009-11-27$29.00$29.05$28.13$28.83753,500—————
2009-11-25$29.75$29.75$29.55$29.62773,900—————
2009-11-24$30.04$30.09$29.56$29.751,223,500—————
2009-11-23$29.75$30.34$29.75$30.091,676,400—————
2009-11-20$29.37$29.48$28.86$29.431,835,300—————
2009-11-19$29.81$29.95$29.40$29.451,592,200—————
2009-11-18$30.10$30.21$29.69$29.961,651,200—————
2009-11-17$30.39$31.24$29.81$30.061,417,200—————
2009-11-16$30.26$30.86$30.13$30.441,918,500—————
2009-11-13$30.13$30.23$29.95$30.181,366,400—————
2009-11-12$29.96$30.20$29.74$30.062,124,400—————
2009-11-11$30.37$30.50$30.03$30.181,106,300—————
2009-11-10$30.09$30.46$29.84$30.281,737,600—————
2009-11-09$28.74$30.08$28.72$30.042,210,800—————
2009-11-06$28.55$28.88$28.28$28.621,421,500—————
2009-11-05$29.73$29.85$28.50$28.612,557,200—————
2009-11-04$28.76$29.50$28.72$29.031,439,400—————
2009-11-03$28.31$28.79$27.98$28.651,134,400—————
2009-11-02$28.00$28.72$27.77$28.411,529,200—————
2009-10-30$29.13$29.17$27.86$27.881,460,700—————
2009-10-29$28.46$29.31$28.19$29.081,388,000—————
2009-10-28$28.38$28.63$28.11$28.211,234,900—————
2009-10-27$29.04$29.22$28.24$28.521,375,000—————
2009-10-26$29.58$29.75$28.83$29.021,869,500—————
2009-10-23$28.90$29.00$28.20$28.33833,000—————
2009-10-22$28.26$28.88$28.08$28.85887,600—————
2009-10-21$28.28$28.92$28.16$28.271,059,200—————
2009-10-20$28.68$28.99$28.17$28.251,019,200—————
2009-10-19$28.62$28.97$28.42$28.951,292,200—————
2009-10-16$28.55$28.84$27.96$28.601,325,700—————
2009-10-15$28.43$28.73$28.17$28.70820,300—————
2009-10-14$28.25$28.61$28.25$28.511,653,500—————
2009-10-13$27.62$28.06$27.36$27.721,860,400—————
2009-10-12$27.45$27.94$27.34$27.58878,200—————
2009-10-09$27.00$27.55$26.92$27.431,756,200—————
2009-10-08$27.70$27.77$27.06$27.111,197,400—————
2009-10-07$27.22$27.61$27.05$27.61760,800—————
2009-10-06$27.06$27.58$26.91$27.321,393,700—————
2009-10-05$26.52$27.08$26.10$26.821,283,200—————
2009-10-02$26.20$26.50$25.88$26.351,208,800—————
2009-10-01$27.53$27.61$26.51$26.531,462,900—————
2009-09-30$27.71$27.77$26.72$27.521,736,400—————
2009-09-29$27.92$28.00$27.55$27.77955,800—————
2009-09-28$27.65$27.97$27.50$27.90856,100—————
2009-09-25$27.40$27.69$26.90$27.571,623,800—————
2009-09-24$27.68$27.88$27.14$27.732,033,700—————
2009-09-23$26.62$28.63$26.50$27.573,254,900—————
2009-09-22$26.39$26.64$26.08$26.431,427,200—————
2009-09-21$26.18$26.43$25.91$26.291,004,200—————
2009-09-18$26.75$26.80$26.18$26.381,624,000—————
2009-09-17$26.37$26.78$26.25$26.721,277,300—————
2009-09-16$25.70$26.53$25.70$26.501,601,700—————
2009-09-15$26.15$26.15$25.42$25.661,131,600—————
2009-09-14$26.00$26.33$25.84$26.201,084,400—————
2009-09-11$26.40$26.48$25.87$26.18762,000—————
2009-09-10$25.54$26.50$25.54$26.391,831,100—————
2009-09-09$25.58$25.81$25.25$25.561,597,900—————
2009-09-08$25.78$26.24$25.12$25.492,473,300—————
2009-09-04$25.54$26.19$25.54$26.19893,300—————
2009-09-03$25.92$25.92$25.36$25.561,083,800—————
2009-09-02$25.37$25.86$25.12$25.691,767,100—————
2009-09-01$26.95$27.26$25.62$25.651,399,400—————
2009-08-31$26.66$27.04$26.57$26.931,401,400—————
2009-08-28$27.08$27.32$26.84$27.051,398,800—————
2009-08-27$26.87$26.93$26.21$26.891,162,500—————
2009-08-26$26.51$27.15$26.39$26.721,421,500—————
2009-08-25$26.30$26.73$26.01$26.481,561,600—————
2009-08-24$26.37$26.63$25.92$25.981,060,800—————
2009-08-21$26.28$26.58$26.03$26.381,030,800—————
2009-08-20$26.15$26.53$25.83$26.101,031,300—————
2009-08-19$26.19$26.34$25.90$26.22944,900—————
2009-08-18$26.19$26.35$25.88$26.271,059,900—————
2009-08-17$26.95$27.00$26.06$26.121,319,300—————
2009-08-14$27.35$27.38$26.78$27.10823,300—————
2009-08-13$27.04$27.67$26.65$27.521,872,100—————
2009-08-12$26.50$27.16$26.40$26.971,543,200—————
2009-08-11$26.39$26.70$26.10$26.452,477,100—————
2009-08-10$27.00$27.05$26.48$26.582,510,200—————
2009-08-07$26.96$28.02$26.65$26.882,547,300—————
2009-08-06$25.95$26.98$25.68$26.663,114,600—————
2009-08-05$25.67$25.75$24.78$24.922,090,900—————
2009-08-04$25.13$25.66$25.10$25.601,759,800—————
2009-08-03$24.91$25.25$24.60$25.201,713,900—————
2009-07-31$24.71$24.84$24.48$24.571,275,500—————
2009-07-30$23.96$25.00$23.96$24.481,659,900—————
2009-07-29$23.81$24.28$23.69$23.741,165,500—————
2009-07-28$24.24$24.39$23.77$23.901,630,200—————
2009-07-27$24.67$24.76$24.14$24.29687,300—————
2009-07-24$24.81$25.41$24.26$24.66809,800—————
2009-07-23$24.42$25.12$24.42$24.88953,000—————
2009-07-22$24.84$25.09$24.34$24.42924,400—————
2009-07-21$24.92$25.07$24.61$24.781,173,800—————
2009-07-20$24.76$24.97$24.60$24.751,042,900—————
2009-07-17$24.46$24.90$24.46$24.68969,500—————
2009-07-16$23.75$24.76$23.71$24.691,350,200—————
2009-07-15$23.87$23.92$23.58$23.851,139,000—————
2009-07-14$23.60$23.60$22.83$23.53967,700—————
2009-07-13$22.60$23.49$22.48$23.451,155,800—————
2009-07-10$22.38$22.80$22.32$22.601,131,600—————
2009-07-09$21.87$22.71$21.85$22.591,089,900—————
2009-07-08$21.99$22.14$21.43$21.821,226,300—————
2009-07-07$22.91$23.11$21.92$21.991,169,400—————
2009-07-06$22.86$23.18$22.37$23.141,546,100—————
2009-07-02$23.60$23.60$22.78$22.98787,300—————
2009-07-01$23.33$24.13$23.33$23.791,509,500—————
2009-06-30$23.29$23.48$22.74$23.432,126,800—————
2009-06-29$23.04$23.26$22.34$23.151,139,800—————
2009-06-26$22.86$23.10$22.51$23.062,376,600—————
2009-06-25$21.83$22.85$21.58$22.812,093,100—————
2009-06-24$22.64$22.89$21.78$21.862,169,800—————
2009-06-23$22.16$22.61$22.01$22.501,086,900—————
2009-06-22$22.73$23.00$22.00$22.011,038,500—————
2009-06-19$22.66$23.22$22.56$23.011,380,700—————
2009-06-18$23.07$23.07$22.13$22.471,331,700—————
2009-06-17$22.69$23.15$22.56$23.001,001,300—————
2009-06-16$23.24$23.57$22.65$22.661,096,100—————
2009-06-15$23.60$23.85$22.98$23.12919,200—————
2009-06-12$23.92$24.08$23.40$23.99853,800—————
2009-06-11$24.10$24.42$23.62$24.011,117,200—————
2009-06-10$24.12$24.24$23.30$23.891,671,300—————
2009-06-09$23.57$24.17$23.18$24.101,364,600—————
2009-06-08$24.10$24.10$23.13$23.421,690,700—————
2009-06-05$23.37$24.16$23.25$24.092,340,400—————
2009-06-04$22.67$23.15$22.50$23.101,187,800—————
2009-06-03$22.93$23.08$22.31$22.681,427,000—————
2009-06-02$22.68$23.12$22.53$22.952,267,200—————
2009-06-01$21.86$22.75$21.65$22.691,888,000—————
2009-05-29$21.26$21.60$21.00$21.601,991,200—————
2009-05-28$20.74$21.44$20.55$21.392,164,500—————
2009-05-27$21.46$21.76$20.92$20.952,398,700—————
2009-05-26$20.98$21.54$20.53$21.491,974,000—————
2009-05-22$20.86$21.31$20.12$21.071,964,600—————
2009-05-21$20.48$21.22$20.09$20.922,129,600—————
2009-05-20$20.80$21.51$20.75$20.952,008,400—————
2009-05-19$20.70$20.86$20.10$20.642,435,100—————
2009-05-18$20.86$21.13$20.19$20.612,397,200—————
2009-05-15$20.58$21.18$20.49$20.601,602,200—————
2009-05-14$20.43$20.83$20.31$20.461,557,000—————
2009-05-13$20.79$21.00$20.30$20.431,442,900—————
2009-05-12$21.40$21.40$20.56$20.992,497,900—————
2009-05-11$20.81$21.85$20.52$21.351,688,700—————
2009-05-08$21.19$21.74$20.44$20.914,139,600—————
2009-05-07$20.05$23.46$19.08$20.508,252,100—————
2009-05-06$18.84$18.97$18.18$18.831,944,300—————
2009-05-05$18.29$18.91$18.29$18.722,722,900—————
2009-05-04$17.11$19.15$17.11$18.313,957,000—————
2009-05-01$16.74$17.10$16.25$17.101,868,100—————
2009-04-30$16.87$17.12$16.67$16.721,243,400—————
2009-04-29$16.15$16.95$15.94$16.781,898,300—————
2009-04-28$15.83$16.10$15.70$15.902,644,300—————
2009-04-27$16.30$16.34$15.88$15.951,379,500—————
2009-04-24$16.42$16.60$16.22$16.48950,400—————
2009-04-23$16.50$16.50$15.96$16.251,194,400—————
2009-04-22$16.38$16.70$16.13$16.351,428,800—————
2009-04-21$16.10$16.49$16.10$16.461,452,700—————
2009-04-20$16.30$16.41$16.04$16.201,685,000—————
2009-04-17$15.91$16.64$15.85$16.392,505,100—————
2009-04-16$15.54$15.93$15.39$15.822,002,600—————
2009-04-15$15.17$15.77$15.17$15.532,697,600—————
2009-04-14$15.19$15.51$15.10$15.281,258,800—————
2009-04-13$16.30$16.34$15.14$15.312,790,700—————
2009-04-09$15.99$16.47$15.90$16.451,698,200—————
2009-04-08$15.65$16.00$15.54$15.78980,300—————
2009-04-07$16.13$16.13$15.53$15.561,651,900—————
2009-04-06$16.29$16.29$15.80$16.092,665,300—————
2009-04-03$16.55$16.61$15.89$16.384,017,600—————
2009-04-02$16.43$16.81$16.26$16.703,732,100—————
2009-04-01$16.21$16.23$15.86$16.002,203,200—————
2009-03-31$16.49$16.56$16.09$16.221,781,600—————
2009-03-30$16.63$16.70$16.23$16.402,603,300—————
2009-03-27$16.91$16.91$16.71$16.871,915,500—————
2009-03-26$16.48$17.06$16.37$17.042,946,600—————
2009-03-25$16.90$17.00$16.02$16.361,802,000—————
2009-03-24$16.79$17.04$16.62$16.681,367,800—————
2009-03-23$16.71$16.90$16.17$16.861,813,100—————
2009-03-20$16.80$16.97$16.20$16.423,147,300—————
2009-03-19$17.02$17.20$16.66$16.822,024,200—————
2009-03-18$16.52$17.10$16.49$16.791,995,000—————
2009-03-17$16.45$16.72$16.19$16.721,325,900—————
2009-03-16$17.10$17.34$16.23$16.251,920,500—————
2009-03-13$16.64$17.33$16.62$17.122,747,500—————
2009-03-12$15.92$16.76$15.79$16.762,622,600—————
2009-03-11$15.55$16.26$15.40$16.093,272,400—————
2009-03-10$15.86$16.01$15.31$15.502,752,100—————
2009-03-09$15.84$16.23$15.39$15.641,667,000—————
2009-03-06$16.42$16.63$15.69$16.012,486,100—————
2009-03-05$15.84$16.53$15.84$16.323,617,500—————
2009-03-04$15.48$16.38$15.33$16.263,547,400—————
2009-03-03$14.80$15.51$14.70$15.352,650,600—————
2009-03-02$15.19$15.22$14.60$14.662,375,100—————
2009-02-27$15.14$15.77$15.05$15.463,193,400—————
2009-02-26$15.01$15.61$14.83$15.422,601,400—————
2009-02-25$14.38$15.23$14.38$14.931,867,100—————
2009-02-24$14.32$14.74$14.06$14.642,268,100—————
2009-02-23$14.59$14.59$14.00$14.043,034,700—————
2009-02-20$14.27$14.86$14.27$14.443,628,100—————
2009-02-19$14.60$14.90$14.15$14.453,443,700—————
2009-02-18$14.36$14.83$14.36$14.602,359,100—————
2009-02-17$14.55$14.74$14.38$14.442,701,700—————
2009-02-13$14.07$15.36$14.07$15.124,967,400—————
2009-02-12$14.16$14.49$13.78$14.147,939,300—————
2009-02-11$13.06$13.35$12.96$13.161,531,700—————
2009-02-10$13.45$13.58$13.00$13.051,838,600—————
2009-02-09$13.50$13.53$13.17$13.461,120,500—————
2009-02-06$13.03$13.39$12.86$13.351,488,300—————
2009-02-05$13.26$13.31$12.99$13.121,467,900—————
2009-02-04$13.37$13.57$13.27$13.391,038,400—————
2009-02-03$13.02$13.32$12.75$13.262,577,800—————
2009-02-02$13.03$13.18$12.77$13.02732,500—————
2009-01-30$13.69$13.83$13.10$13.131,766,100—————
2009-01-29$13.98$14.05$13.61$13.70924,600—————
2009-01-28$14.16$14.24$13.94$14.12803,500—————
2009-01-27$13.84$14.09$13.83$14.00775,700—————
2009-01-26$13.97$14.28$13.70$13.88768,700—————
2009-01-23$14.13$14.19$13.70$13.93920,400—————
2009-01-22$14.20$14.55$14.03$14.231,377,700—————
2009-01-21$14.47$14.65$13.95$14.611,380,500—————
2009-01-20$15.29$15.38$14.28$14.311,536,400—————
2009-01-16$14.71$15.31$14.60$15.231,196,200—————
2009-01-15$14.24$14.72$13.94$14.561,437,100—————
2009-01-14$14.68$14.68$14.02$14.181,849,300—————
2009-01-13$15.12$15.28$14.78$14.881,129,400—————
2009-01-12$15.51$15.51$14.86$15.051,161,800—————
2009-01-09$15.93$16.05$15.39$15.42696,000—————
2009-01-08$15.52$16.02$15.31$15.99687,000—————
2009-01-07$15.32$15.72$15.07$15.52688,900—————
2009-01-06$15.65$15.73$15.15$15.50983,700—————
2009-01-05$15.76$15.76$15.14$15.501,008,800—————
2009-01-02$14.99$16.01$14.59$15.921,452,000—————
2008-12-31$14.75$15.01$14.66$14.83744,900—————
2008-12-30$14.34$14.90$14.12$14.87566,400—————
2008-12-29$14.51$14.61$14.07$14.41420,000—————
2008-12-26$14.29$14.67$14.17$14.60201,800—————
2008-12-24$13.99$14.34$13.96$14.28210,200—————
2008-12-23$14.55$14.57$14.01$14.13609,500—————
2008-12-22$15.12$15.12$14.09$14.40833,600—————
2008-12-19$14.68$15.57$14.68$15.071,418,700—————
2008-12-18$15.48$15.57$14.71$14.991,183,800—————
2008-12-17$14.74$15.68$14.39$15.461,808,200—————
2008-12-16$14.35$15.08$14.35$15.021,059,200—————
2008-12-15$14.93$15.03$13.96$14.191,242,900—————
2008-12-12$14.39$15.03$14.13$14.921,766,200—————
2008-12-11$14.50$15.21$14.47$14.811,597,700—————
2008-12-10$14.42$14.82$14.42$14.77855,000—————
2008-12-09$14.16$14.73$14.01$14.44918,400—————
2008-12-08$13.65$14.52$13.65$14.28804,800—————
2008-12-05$13.06$13.69$12.62$13.641,210,000—————
2008-12-04$13.60$14.03$12.97$13.181,162,200—————
2008-12-03$13.40$13.92$13.13$13.861,026,700—————
2008-12-02$13.03$13.81$12.93$13.771,510,600—————
2008-12-01$12.99$13.37$12.68$12.791,353,900—————
2008-11-28$13.76$13.76$13.18$13.43322,700—————
2008-11-26$13.00$13.55$12.81$13.51960,700—————
2008-11-25$12.69$13.24$12.57$13.201,424,900—————
2008-11-24$12.18$12.68$12.00$12.491,538,100—————
2008-11-21$11.64$12.06$11.11$12.061,668,600—————
2008-11-20$11.73$12.00$11.43$11.461,956,400—————
2008-11-19$12.29$12.44$11.74$11.771,443,900—————
2008-11-18$12.55$12.55$11.93$12.411,570,300—————
2008-11-17$11.85$12.91$11.81$12.471,415,700—————
2008-11-14$12.64$13.00$11.93$12.011,694,300—————
2008-11-13$12.56$13.01$11.80$12.821,900,100—————
2008-11-12$13.13$13.62$12.55$12.601,305,600—————
2008-11-11$13.92$14.09$13.16$13.331,653,100—————
2008-11-10$14.60$14.84$14.08$14.27706,500—————
2008-11-07$14.67$14.83$14.13$14.481,258,700—————
2008-11-06$15.42$15.60$14.38$14.511,048,200—————
2008-11-05$16.03$16.63$15.44$15.49825,600—————
2008-11-04$15.68$17.49$15.68$16.651,952,200—————
2008-11-03$15.44$15.75$15.29$15.31843,900—————
2008-10-31$15.66$15.90$15.10$15.391,492,700—————
2008-10-30$15.49$15.80$15.16$15.66930,600—————
2008-10-29$15.43$15.94$14.93$15.191,009,300—————
2008-10-28$14.51$15.72$14.33$15.721,071,500—————
2008-10-27$14.46$14.90$14.04$14.241,030,100—————
2008-10-24$14.07$15.00$14.06$14.671,084,600—————
2008-10-23$14.71$15.09$14.03$14.891,876,400—————
2008-10-22$15.90$15.90$14.51$14.582,577,400—————
2008-10-21$16.78$17.19$16.10$16.131,500,300—————
2008-10-20$16.73$17.31$16.50$16.901,480,000—————
2008-10-17$17.24$17.49$16.42$16.863,051,700—————
2008-10-16$16.40$17.49$15.81$17.493,814,500—————
2008-10-15$15.98$16.16$15.49$16.111,783,800—————
2008-10-14$18.00$18.00$16.02$16.121,192,200—————
2008-10-13$16.07$16.57$15.20$16.571,317,900—————
2008-10-10$15.65$16.39$14.50$15.223,334,400—————
2008-10-09$17.26$17.54$15.97$16.012,316,500—————
2008-10-08$15.92$17.13$15.71$16.792,698,000—————
2008-10-07$16.70$16.83$15.98$16.071,911,400—————
2008-10-06$16.90$17.04$15.63$16.791,641,200—————
2008-10-03$18.13$18.52$17.04$17.101,664,500—————
2008-10-02$18.77$19.07$17.79$17.841,870,700—————
2008-10-01$19.40$19.70$18.64$18.851,920,800—————
2008-09-30$18.67$19.54$17.90$19.503,344,500—————
2008-09-29$20.26$20.59$18.00$18.412,828,800—————
2008-09-26$19.13$21.15$19.08$20.614,646,900—————
2008-09-25$20.90$21.17$19.20$19.404,163,400—————
2008-09-24$21.12$21.42$20.95$21.031,280,900—————
2008-09-23$21.57$22.13$21.15$21.21904,500—————
2008-09-22$22.29$22.29$21.28$21.38690,700—————
2008-09-19$22.40$23.55$21.17$22.202,254,100—————
2008-09-18$22.49$22.56$21.22$22.141,918,600—————
2008-09-17$23.13$23.57$22.17$22.171,800,100—————
2008-09-16$21.95$23.85$21.95$23.592,206,200—————
2008-09-15$22.59$22.69$21.73$22.101,823,000—————
2008-09-12$23.21$23.23$22.65$22.991,009,600—————
2008-09-11$23.56$23.60$22.76$23.421,296,200—————
2008-09-10$23.38$23.86$23.37$23.72664,100—————
2008-09-09$23.89$24.09$23.40$23.401,312,100—————
2008-09-08$23.95$24.09$23.28$23.74995,000—————
2008-09-05$22.70$23.74$22.50$23.631,906,300—————
2008-09-04$23.69$23.80$22.79$22.811,171,700—————
2008-09-03$24.99$25.05$23.81$23.872,244,200—————
2008-09-02$25.03$25.16$24.77$25.001,426,400—————
2008-08-29$24.81$24.84$24.45$24.57686,000—————
2008-08-28$24.86$25.02$24.60$24.89894,000—————
2008-08-27$24.54$24.90$24.48$24.74831,800—————
2008-08-26$23.92$24.72$23.85$24.571,152,400—————
2008-08-25$24.52$24.66$23.94$23.99918,900—————
2008-08-22$24.69$24.99$24.53$24.691,310,000—————
2008-08-21$24.78$24.98$24.35$24.501,369,600—————
2008-08-20$24.73$25.24$24.66$25.011,126,200—————
2008-08-19$24.96$25.12$24.78$24.81880,100—————
2008-08-18$24.95$25.17$24.92$25.011,583,800—————
2008-08-15$25.49$25.49$24.80$24.951,578,000—————
2008-08-14$24.59$25.02$24.01$24.791,372,700—————
2008-08-13$24.59$24.70$24.31$24.461,566,500—————
2008-08-12$25.06$25.53$24.23$24.492,014,900—————
2008-08-11$25.13$25.59$24.86$25.181,362,300—————
2008-08-08$24.59$25.45$24.40$25.151,690,400—————
2008-08-07$24.00$25.88$23.83$24.403,117,700—————
2008-08-06$22.69$23.11$22.46$22.89799,700—————
2008-08-05$22.56$22.67$22.24$22.63577,400—————
2008-08-04$22.51$22.70$22.22$22.42426,200—————
2008-08-01$23.44$23.58$22.37$22.391,211,300—————
2008-07-31$22.94$23.56$22.94$23.421,270,300—————
2008-07-30$22.90$23.21$22.70$23.06479,000—————
2008-07-29$22.08$23.02$22.08$23.02685,700—————
2008-07-28$21.97$22.61$21.97$22.181,206,500—————
2008-07-25$22.50$22.50$21.97$22.22527,000—————
2008-07-24$22.72$22.96$22.12$22.291,194,800—————
2008-07-23$22.57$22.94$22.30$22.611,797,100—————
2008-07-22$22.50$23.13$22.26$22.431,211,000—————
2008-07-21$22.71$22.76$22.50$22.58606,000—————
2008-07-18$23.20$23.50$21.70$22.79944,700—————
2008-07-17$22.51$22.68$21.99$22.352,208,400—————
2008-07-16$22.25$22.75$22.10$22.52951,200—————
2008-07-15$22.35$22.49$22.02$22.181,207,600—————
2008-07-14$22.43$23.01$22.30$22.471,131,600—————
2008-07-11$22.15$22.62$21.61$22.321,229,800—————
2008-07-10$22.75$23.07$22.19$22.511,065,800—————
2008-07-09$22.96$23.54$22.87$22.881,152,300—————
2008-07-08$22.17$23.23$21.96$23.021,722,900—————
2008-07-07$22.86$23.00$21.89$22.13968,600—————
2008-07-03$22.64$22.92$22.23$22.80372,100—————
2008-07-02$22.75$22.98$22.39$22.431,671,100—————
2008-07-01$22.77$23.14$22.50$22.891,005,300—————
2008-06-30$23.20$23.30$22.87$23.14814,000—————
2008-06-27$23.00$23.30$22.76$23.251,754,300—————
2008-06-26$22.96$23.18$22.77$22.841,173,500—————
2008-06-25$22.90$23.40$22.76$23.261,609,500—————
2008-06-24$23.22$23.32$22.51$22.791,927,300—————
2008-06-23$23.17$23.50$23.09$23.341,287,900—————
2008-06-20$23.23$23.39$22.92$23.141,222,500—————
2008-06-19$23.40$23.67$23.36$23.571,685,700—————
2008-06-18$23.33$23.90$23.33$23.561,802,700—————
2008-06-17$23.78$24.20$23.54$23.611,350,700—————
2008-06-16$23.92$24.31$23.68$23.951,129,900—————
2008-06-13$23.52$24.27$23.52$24.142,030,000—————
2008-06-12$24.15$24.18$23.21$23.412,443,200—————
2008-06-11$24.76$24.89$24.00$24.022,217,000—————
2008-06-10$25.05$25.15$24.70$24.871,205,900—————
2008-06-09$25.14$25.76$24.77$25.241,007,300—————
2008-06-06$26.10$26.13$25.23$25.23987,100—————
2008-06-05$26.22$26.30$25.64$26.251,148,600—————
2008-06-04$26.74$26.74$25.90$26.041,463,200—————
2008-06-03$26.05$27.16$25.50$26.801,573,600—————
2008-06-02$27.06$27.06$26.01$26.111,119,800—————
2008-05-30$26.27$27.32$26.18$27.011,343,300—————
2008-05-29$26.26$26.43$25.83$26.35512,500—————
2008-05-28$25.64$26.16$25.53$26.11612,400—————
2008-05-27$25.25$25.62$25.10$25.621,198,700—————
2008-05-23$25.40$25.51$25.25$25.33939,500—————
2008-05-22$25.37$25.50$24.95$25.451,157,100—————
2008-05-21$25.50$25.88$25.23$25.29919,500—————
2008-05-20$25.15$25.58$25.06$25.37713,100—————
2008-05-19$25.04$25.87$24.98$25.361,145,200—————
2008-05-16$24.97$25.17$24.70$25.142,014,900—————
2008-05-15$24.05$24.88$24.01$24.88722,800—————
2008-05-14$24.19$24.53$24.02$24.141,399,900—————
2008-05-13$23.79$24.24$23.69$24.02909,800—————
2008-05-12$23.57$23.97$23.24$23.891,227,100—————
2008-05-09$23.05$24.05$23.05$23.471,488,100—————
2008-05-08$22.10$24.40$21.75$23.383,222,900—————
2008-05-07$23.18$24.08$22.57$23.072,527,700—————
2008-05-06$22.50$23.38$22.44$23.14716,800—————
2008-05-05$22.44$22.65$22.19$22.60696,900—————
2008-05-02$21.98$22.55$21.85$22.441,065,900—————
2008-05-01$21.30$21.83$21.08$21.821,565,700—————
2008-04-30$21.79$22.06$21.25$21.29613,100—————
2008-04-29$22.11$22.16$21.50$21.81632,100—————
2008-04-28$21.70$22.55$21.70$22.24672,100—————
2008-04-25$21.57$21.81$21.20$21.77781,300—————
2008-04-24$21.77$21.78$21.12$21.62956,400—————
2008-04-23$21.25$21.70$21.25$21.53406,400—————
2008-04-22$21.58$21.69$21.09$21.28486,000—————
2008-04-21$21.80$21.92$21.39$21.80570,900—————
2008-04-18$21.01$22.66$21.01$21.99996,100—————
2008-04-17$21.38$21.88$21.25$21.601,014,300—————
2008-04-16$20.74$21.42$20.58$21.281,540,400—————
2008-04-15$20.97$21.16$20.52$20.611,597,000—————
2008-04-14$21.50$21.57$20.76$20.862,281,800—————
2008-04-11$21.95$22.00$21.41$21.522,250,900—————
2008-04-10$22.02$22.34$21.97$22.17996,300—————
2008-04-09$22.33$22.41$22.18$22.29792,600—————
2008-04-08$21.80$22.42$21.79$22.23459,700—————
2008-04-07$22.01$22.36$21.77$22.01591,400—————
2008-04-04$21.97$22.03$21.68$21.891,871,300—————
2008-04-03$21.48$22.09$21.28$21.981,393,800—————
2008-04-02$20.76$21.91$20.68$21.571,909,600—————
2008-04-01$22.02$22.72$20.11$20.643,129,900—————
2008-03-31$21.90$22.26$21.40$22.061,628,500—————
2008-03-28$22.97$22.99$21.92$21.92812,400—————
2008-03-27$23.29$23.29$22.24$22.511,772,100—————
2008-03-26$23.99$24.27$23.20$23.26884,500—————
2008-03-25$24.83$25.12$24.03$24.25670,000—————
2008-03-24$23.52$25.38$23.47$24.921,010,200—————
2008-03-20$23.75$23.75$22.35$23.471,380,200—————
2008-03-19$24.09$24.11$22.90$22.981,266,300—————
2008-03-18$22.72$23.82$22.57$23.731,656,200—————
2008-03-17$23.57$24.49$22.55$22.651,563,400—————
2008-03-14$25.42$25.42$23.60$23.711,089,900—————
2008-03-13$24.35$24.68$24.06$24.53689,300—————
2008-03-12$25.01$25.06$24.51$24.77767,600—————
2008-03-11$24.29$25.06$24.29$24.781,102,200—————
2008-03-10$24.86$24.95$24.16$24.18710,100—————
2008-03-07$25.40$25.63$24.48$24.941,081,700—————
2008-03-06$26.26$26.53$25.67$25.731,216,800—————
2008-03-05$25.59$26.53$25.59$26.53692,400—————
2008-03-04$25.63$26.05$25.17$25.60657,800—————
2008-03-03$25.25$26.04$25.25$25.98651,100—————
2008-02-29$25.71$25.95$25.12$25.23644,500—————
2008-02-28$26.39$26.67$26.03$26.05495,600—————
2008-02-27$26.04$27.04$26.04$26.491,043,000—————
2008-02-26$25.22$26.50$25.01$26.032,855,000—————
2008-02-25$24.99$25.22$24.89$25.121,750,400—————
2008-02-22$24.62$24.97$24.39$24.931,074,200—————
2008-02-21$25.00$25.10$24.32$24.572,735,400—————
2008-02-20$24.48$24.98$24.32$24.95988,200—————
2008-02-19$24.01$24.73$23.84$24.521,516,400—————
2008-02-15$23.33$23.75$23.11$23.721,205,800—————
2008-02-14$23.07$23.80$22.99$23.501,597,400—————
2008-02-13$21.96$24.16$21.89$23.182,862,700—————
2008-02-12$22.50$23.00$21.10$21.753,710,500—————
2008-02-11$22.53$22.76$22.43$22.60826,500—————
2008-02-08$22.89$23.12$22.27$22.66896,700—————
2008-02-07$23.34$23.58$23.06$23.25954,600—————
2008-02-06$23.47$23.71$23.14$23.351,367,000—————
2008-02-05$23.89$24.00$23.43$23.57589,500—————
2008-02-04$23.52$24.41$23.52$24.27530,000—————
2008-02-01$23.89$24.00$23.53$23.61924,200—————
2008-01-31$22.82$24.02$22.82$23.80895,000—————
2008-01-30$23.33$23.64$22.92$23.091,148,300—————
2008-01-29$23.99$23.99$23.36$23.46975,600—————
2008-01-28$23.17$23.85$22.97$23.85614,200—————
2008-01-25$22.87$23.40$22.64$23.02612,000—————
2008-01-24$22.38$23.18$22.25$22.911,594,400—————
2008-01-23$22.36$23.14$22.25$22.483,650,100—————
2008-01-22$23.09$23.73$22.13$23.271,871,000—————
2008-01-18$24.97$26.00$24.00$24.171,441,800—————
2008-01-17$25.69$25.90$24.80$24.84831,500—————
2008-01-16$24.96$26.34$24.96$25.671,683,100—————
2008-01-15$25.26$26.10$25.04$25.112,197,400—————
2008-01-14$25.90$25.92$25.11$25.521,324,300—————
2008-01-11$26.66$26.70$25.47$25.751,782,900—————
2008-01-10$27.05$27.05$26.40$26.73644,500—————
2008-01-09$26.77$26.99$26.45$26.992,036,100—————
2008-01-08$26.87$27.23$26.63$26.643,033,500—————
2008-01-07$26.77$26.94$26.75$26.873,274,300—————
2008-01-04$26.69$27.03$26.29$26.62929,400—————
2008-01-03$27.21$27.50$26.78$26.891,140,800—————
2008-01-02$27.41$27.90$26.78$26.841,172,300—————
2007-12-31$27.40$27.56$27.22$27.41404,000—————
2007-12-28$27.03$27.81$27.00$27.501,237,900—————
2007-12-27$26.67$26.98$26.67$26.80430,500—————
2007-12-26$27.63$27.63$26.70$27.04631,400—————
2007-12-24$27.19$27.70$27.02$27.41304,700—————
2007-12-21$26.70$27.10$26.50$26.871,734,900—————
2007-12-20$26.65$26.73$26.44$26.65964,700—————
2007-12-19$27.09$27.09$26.16$26.44776,200—————
2007-12-18$26.64$27.12$26.46$26.83722,200—————
2007-12-17$26.95$27.00$26.32$26.67747,900—————
2007-12-14$26.55$27.74$26.49$27.12843,300—————
2007-12-13$25.90$26.72$25.90$26.63664,900—————
2007-12-12$26.06$26.82$25.81$26.16762,600—————
2007-12-11$26.70$27.12$25.48$25.54836,300—————
2007-12-10$26.54$26.86$26.44$26.69768,600—————
2007-12-07$27.14$27.23$26.29$26.52994,300—————
2007-12-06$26.77$27.09$26.66$26.871,164,200—————
2007-12-05$26.67$27.31$26.66$26.782,115,900—————
2007-12-04$26.41$27.50$26.25$26.45837,500—————
2007-12-03$25.53$26.50$25.38$26.19757,900—————
2007-11-30$26.50$26.58$25.65$25.961,133,800—————
2007-11-29$26.07$26.78$25.77$26.50853,000—————
2007-11-28$25.01$26.26$24.59$26.10691,500—————
2007-11-27$24.16$24.60$23.97$24.591,025,900—————
2007-11-26$24.96$25.33$24.25$24.261,270,400—————
2007-11-23$24.22$24.87$23.60$24.84518,900—————
2007-11-21$23.97$24.51$23.90$24.01863,100—————
2007-11-20$23.25$24.36$22.35$24.122,057,800—————
2007-11-19$23.40$23.74$23.13$23.131,459,200—————
2007-11-16$24.53$24.53$23.20$23.801,893,100—————
2007-11-15$25.00$25.09$24.23$24.411,656,200—————
2007-11-14$26.06$26.06$24.56$25.00942,700—————
2007-11-13$25.01$25.95$24.75$25.95823,800—————
2007-11-12$24.75$25.08$24.59$24.852,256,800—————
2007-11-09$25.82$25.82$24.75$24.771,247,900—————
2007-11-08$26.65$26.65$25.89$26.221,270,400—————
2007-11-07$27.01$27.75$26.63$26.631,064,700—————
2007-11-06$27.02$27.49$27.00$27.25934,800—————
2007-11-05$27.99$28.00$27.18$27.40959,000—————
2007-11-02$27.70$28.23$27.46$27.94812,000—————
2007-11-01$27.83$28.13$27.46$27.671,501,000—————
2007-10-31$27.06$28.64$27.06$28.532,720,400—————
2007-10-30$28.50$28.76$28.13$28.341,399,000—————
2007-10-29$28.50$28.90$27.63$27.831,122,400—————
2007-10-26$28.70$29.69$28.50$28.901,926,300—————
2007-10-25$28.18$28.63$27.94$28.451,477,100—————
2007-10-24$27.89$28.26$27.50$28.261,899,500—————
2007-10-23$28.05$28.24$27.56$27.891,176,200—————
2007-10-22$28.89$28.89$27.17$27.811,225,700—————
2007-10-19$28.72$28.87$27.51$27.531,718,500—————
2007-10-18$28.01$28.95$27.51$28.821,506,000—————
2007-10-17$29.40$29.40$28.40$28.842,447,900—————
2007-10-16$30.08$30.08$28.61$29.032,784,500—————
2007-10-15$28.96$29.25$28.60$29.083,953,400—————
2007-10-12$27.00$28.50$26.50$28.403,646,600—————
2007-10-11$26.86$27.52$26.71$26.821,788,100—————
2007-10-10$27.80$28.13$26.82$26.972,065,200—————
2007-10-09$27.30$27.45$27.02$27.352,903,900—————
2007-10-08$27.04$27.45$27.00$27.272,235,300—————
2007-10-05$26.32$27.43$26.32$27.152,846,300—————
2007-10-04$26.81$27.00$26.10$27.002,807,400—————
2007-10-03$26.00$27.55$26.00$26.551,458,800—————
2007-10-02$28.30$29.50$27.05$27.553,469,000—————
2007-10-01$26.45$28.40$26.10$27.98——————

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.