Travel & Leisure Co. TNL

+485.7%vs Day 1

Spinoff of Avis Budget Group Inc (CAR) · Parent Split · Spun Aug 1, 2006

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateAugust 1, 2006
Days since spinoff7363 days · 7360 trading-day window
StructureParent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerAugust 1, 2008
ParentAvis Budget Group Inc (CAR)
Day-1 reaction
Day 1 open$15.10
Day 1 return (open→close)-4.8%
Day 1 price (close)$14.38
Day 1 range$14.05 – $15.10 +7.5% spread
Day 1 low held?Breached after 1 session to -91.8% below
Price levels
Post-spin low (closing)$1.32 on Mar 6, 2009 · 948 days post-spin
Lowest traded$1.15 on Nov 21, 2008 · 843 days post-spin
Current price (Sep 25, 2026)$63.66
Returns
Return vs Day 1 (close)+485.7%
— range by day 1 entry theoretical bounds+457.8%  to  +499.5%
Return vs post-spin low (price)+4722.7%
Total return vs low incl. dividends since+6271.2%
First-quarter return (≈90d)-8.9%
1-year return+5.4%
3-year return-55.2%
5-year return+13.0%
Annualized return (CAGR)+9.2%
Versus benchmarks
S&P 500 over same window+794.1%
Annualized excess vs S&P-2.3%
Risk & recovery
Max drawdown-92.4%
Days to recover Day 1127 days
Shares & ownership
Shares outstanding Jun 30, 202661,282,085
Treasury shares repurchased and held · Mar 31, 2026164,087,099
Diluted average shares the EPS denominator63,400,000
Free float60,044,187 98% of shares outstanding
Held by institutions106% insiders 4.5%
Share count trend Jun 2025 → Jun 2026-5.7% net buyback
Volume & liquidity
Traded per day 20-session median$46M
Normal volume baseline2,401,836 shares · now 0.29x
Day 1 volume3.4x normal · first week 3.0x
Decayhalf in 10 sessions · normal by 11

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

Price History

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

Raw daily price & volume data · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$63.08$64.09$62.50$63.66506,40060,044,1870.83%$3.90B——
2026-09-24$62.47$63.83$61.88$62.83801,50060,044,1871.31%$3.85B——
2026-09-23$63.23$63.51$62.13$63.09599,60060,044,1870.98%$3.87B——
2026-09-22$65.40$65.40$62.19$62.87985,30060,044,1871.61%$3.85B——
2026-09-21$63.84$63.88$62.88$63.04580,70060,044,1870.95%$3.86B——
2026-09-18$63.72$63.78$62.78$63.151,459,90060,044,1872.38%$3.87B——
2026-09-17$65.53$65.53$63.73$63.74527,60060,044,1870.86%$3.91B——
2026-09-16$65.21$65.93$63.51$64.42796,30060,044,1871.30%$3.95B$0.60—
2026-09-15$66.95$66.95$64.90$65.40744,20060,044,1871.21%$4.01B——
2026-09-14$66.18$66.46$65.01$66.19928,60060,044,1871.52%$4.06B——
2026-09-11$66.58$67.01$65.95$66.74718,20060,044,1871.17%$4.09B——
2026-09-10$64.60$65.84$64.40$65.36905,30060,044,1871.48%$4.01B——
2026-09-09$64.67$64.95$64.07$64.70670,50060,044,1871.09%$3.96B——
2026-09-08$65.89$66.13$64.77$64.81576,30060,044,1870.94%$3.97B——
2026-09-04$65.70$66.95$65.70$66.33491,60060,044,1870.80%$4.06B——
2026-09-03$67.39$67.39$65.84$66.40711,00060,044,1871.16%$4.07B——
2026-09-02$67.18$68.62$66.84$67.22509,20060,044,1870.83%$4.12B——
2026-09-01$68.21$68.21$65.81$66.16678,90060,044,1871.11%$4.05B——
2026-08-31$70.59$70.59$68.57$68.76696,10060,044,1871.14%$4.21B——
2026-08-28$72.32$72.66$71.20$71.21353,50060,044,1870.58%$4.36B——
2026-08-27$73.17$73.68$71.63$71.69367,20060,044,1870.60%$4.39B——
2026-08-26$74.27$74.49$73.54$73.57465,10060,044,1870.76%$4.51B——
2026-08-25$73.74$73.99$72.46$73.67444,50060,026,4150.73%$4.51B——
2026-08-24$72.48$73.22$71.14$73.12766,80060,026,4151.25%$4.48B——
2026-08-21$71.30$72.55$71.12$71.69455,60060,026,4150.74%$4.39B——
2026-08-20$72.18$72.60$70.37$70.74858,30060,026,4151.40%$4.34B——
2026-08-19$72.23$73.85$72.23$72.99772,40060,026,4151.26%$4.47B——
2026-08-18$75.20$75.21$72.17$72.261,133,50060,026,4151.85%$4.43B——
2026-08-17$75.00$75.34$73.66$73.69515,60060,026,4150.84%$4.52B——
2026-08-14$74.62$75.65$74.21$75.49385,600—0.63%$4.63B——
2026-08-13$75.26$75.26$74.32$74.79392,300—0.64%$4.58B——
2026-08-12$74.21$74.94$73.61$74.68405,100—0.66%$4.58B——
2026-08-11$73.45$74.32$73.34$73.82636,500—1.04%$4.52B——
2026-08-10$75.86$76.27$72.96$73.40697,200—1.14%$4.50B——
2026-08-07$76.89$77.48$76.04$76.70495,200—0.81%$4.70B——
2026-08-06$78.11$79.00$77.17$77.33797,900—1.30%$4.74B——
2026-08-05$78.56$79.49$77.83$77.90632,500—1.03%$4.77B——
2026-08-04$77.50$78.22$77.01$78.06802,200—1.31%$4.78B——
2026-08-03$77.96$78.91$76.45$77.04944,000—1.54%$4.72B——
2026-07-31$74.94$76.02$74.78$76.02766,200—1.25%$4.66B——
2026-07-30$78.17$78.17$74.10$75.171,215,800—1.98%$4.61B——
2026-07-29$77.15$78.57$76.85$77.711,057,300—1.73%$4.76B——
2026-07-28$76.36$78.53$76.13$78.45881,600—1.44%$4.81B——
2026-07-27$74.84$76.45$74.84$76.31863,100—1.41%$4.68B——
2026-07-24$73.52$74.85$72.71$74.05864,300—1.41%$4.54B——
2026-07-23$75.00$75.61$73.09$73.451,390,000—2.27%$4.50B——
2026-07-22$74.69$76.65$72.67$75.601,818,300—2.97%$4.63B——
2026-07-21$73.18$73.82$72.32$73.351,090,400—1.78%$4.50B——
2026-07-20$73.88$74.19$72.24$72.56918,900—1.50%$4.45B——
2026-07-17$75.24$76.07$72.77$73.27687,800—1.12%$4.49B——
2026-07-16$74.89$76.02$74.47$75.48699,500—1.14%$4.63B——
2026-07-15$74.61$76.37$74.21$74.91819,200—1.34%$4.59B——
2026-07-14$73.00$73.88$72.79$73.23636,700—1.04%$4.49B——
2026-07-13$74.43$74.97$72.43$73.06611,800—1.00%$4.48B——
2026-07-10$74.05$75.16$73.75$74.25454,800—0.74%$4.55B——
2026-07-09$72.75$74.12$72.63$73.95565,000—0.92%$4.53B——
2026-07-08$74.79$74.86$71.76$72.70740,800—1.21%$4.46B——
2026-07-07$75.56$76.19$74.89$75.61726,800—1.19%$4.63B——
2026-07-06$77.39$77.39$73.85$75.51642,700—1.05%$4.63B——
2026-07-02$76.32$76.84$74.95$76.59601,200—0.98%$4.69B——
2026-07-01$76.22$76.22$75.05$75.19542,200—0.88%$4.61B——
2026-06-30$77.55$77.55$75.90$76.43604,400—0.99%$4.68B——
2026-06-29$77.88$78.05$77.19$77.72695,800—1.11%$4.85B——
2026-06-26$76.85$78.13$76.19$78.04863,900—1.38%$4.87B——
2026-06-25$77.02$77.92$75.80$76.24467,100—0.75%$4.76B——
2026-06-24$74.64$78.25$74.64$76.68569,500—0.91%$4.79B——
2026-06-23$73.35$75.66$73.30$75.58662,400—1.06%$4.72B——
2026-06-22$76.62$77.23$74.64$74.70561,200—0.90%$4.66B——
2026-06-18$77.26$78.12$76.52$76.711,099,100—1.76%$4.79B——
2026-06-17$75.12$77.35$75.10$75.93736,100—1.18%$4.74B——
2026-06-16$74.50$75.90$74.01$75.14619,500—0.99%$4.69B——
2026-06-15$75.52$76.07$73.93$74.33789,500—1.26%$4.64B——
2026-06-12$72.23$74.90$72.23$74.13786,500—1.26%$4.63B$0.60—
2026-06-11$71.26$73.60$71.26$73.60754,200—1.21%$4.59B——
2026-06-10$72.04$73.18$70.70$71.21993,200—1.59%$4.45B——
2026-06-09$72.00$73.22$70.91$72.17971,200—1.56%$4.51B——
2026-06-08$71.19$72.40$70.61$71.201,344,400—2.15%$4.44B——
2026-06-05$70.98$72.11$70.42$71.70964,600—1.55%$4.48B——
2026-06-04$70.57$70.96$69.85$70.621,025,400—1.64%$4.41B——
2026-06-03$70.82$70.83$69.32$69.87827,300—1.33%$4.36B——
2026-06-02$69.00$72.09$68.46$71.571,887,500—3.02%$4.47B——
2026-06-01$69.05$69.79$68.30$68.781,049,700—1.68%$4.29B——
2026-05-29$68.56$68.64$67.87$68.00725,300—1.16%$4.24B——
2026-05-28$67.94$69.07$67.30$68.30733,600—1.18%$4.26B——
2026-05-27$67.81$68.92$67.42$68.75728,500—1.17%$4.29B——
2026-05-26$65.71$66.82$65.35$66.71649,200—1.04%$4.16B——
2026-05-22$65.42$65.72$64.57$65.12486,500—0.78%$4.07B——
2026-05-21$63.39$65.51$62.53$65.27681,200—1.09%$4.07B——
2026-05-20$62.24$65.03$61.56$64.88830,900—1.33%$4.05B——
2026-05-19$62.88$63.63$61.79$62.691,082,400—1.73%$3.91B——
2026-05-18$62.75$63.84$62.36$62.55792,800—1.27%$3.90B——
2026-05-15$63.48$63.48$62.48$62.53708,900—1.14%$3.90B——
2026-05-14$64.23$64.64$63.33$63.58853,000—1.37%$3.97B——
2026-05-13$63.01$63.93$62.51$63.16908,900—1.46%$3.94B——
2026-05-12$63.88$64.18$62.97$63.08697,500—1.12%$3.94B——
2026-05-11$65.16$65.57$63.46$63.61863,600—1.38%$3.97B——
2026-05-08$66.26$66.82$64.96$65.78591,300—0.95%$4.11B——
2026-05-07$65.71$66.61$65.12$65.911,199,900—1.92%$4.11B——
2026-05-06$64.82$65.57$63.94$64.981,058,300—1.70%$4.06B——
2026-05-05$62.41$63.57$62.21$63.00791,300—1.27%$3.93B——
2026-05-04$63.84$64.57$61.24$62.161,294,400—2.07%$3.88B——
2026-05-01$64.67$65.17$63.76$64.40789,900—1.27%$4.02B——
2026-04-30$63.39$65.09$63.39$64.661,272,100—2.04%$4.04B——
2026-04-29$64.11$64.35$62.58$63.151,530,400—2.45%$3.94B——
2026-04-28$65.68$66.40$63.66$64.61844,900—1.35%$4.03B——
2026-04-27$67.21$68.11$65.18$65.34898,200—1.44%$4.08B——
2026-04-24$65.60$67.40$65.11$67.321,132,000—1.81%$4.20B——
2026-04-23$65.28$65.91$64.17$65.141,603,900—2.57%$4.07B——
2026-04-22$76.35$76.35$64.84$65.782,717,000—4.35%$4.11B——
2026-04-21$77.21$78.04$75.65$76.15720,900—1.15%$4.75B——
2026-04-20$77.67$78.46$77.14$77.35930,900—1.49%$4.83B——
2026-04-17$77.78$79.30$77.59$78.33961,400—1.54%$4.89B——
2026-04-16$78.00$79.49$75.70$76.181,070,200—1.71%$4.76B——
2026-04-15$78.62$79.02$77.89$78.45575,800—0.92%$4.90B——
2026-04-14$77.46$79.16$76.87$78.74681,700—1.09%$4.92B——
2026-04-13$75.01$77.18$74.17$77.18649,000—1.04%$4.82B——
2026-04-10$76.14$76.43$75.28$75.82513,300—0.82%$4.73B——
2026-04-09$73.63$76.12$73.27$75.86716,400—1.15%$4.74B——
2026-04-08$73.92$76.24$73.63$73.85953,500—1.53%$4.61B——
2026-04-07$71.27$71.63$70.43$70.92720,500—1.15%$4.43B——
2026-04-06$70.90$71.65$69.95$71.55545,900—0.87%$4.47B——
2026-04-02$70.02$71.89$68.68$71.25718,800—1.15%$4.45B——
2026-04-01$69.57$71.53$69.10$71.44684,400—1.10%$4.46B——
2026-03-31$69.17$69.99$67.44$69.19632,100—1.01%$4.32B——
2026-03-30$68.14$68.73$67.07$67.26656,400—1.04%$4.24B——
2026-03-27$70.00$70.19$67.37$67.69594,200—0.94%$4.27B——
2026-03-26$71.32$72.10$70.39$70.69367,500—0.58%$4.46B——
2026-03-25$72.05$73.06$70.73$71.88511,500—0.81%$4.53B——
2026-03-24$70.15$71.37$69.59$70.71457,400—0.73%$4.46B——
2026-03-23$70.43$72.82$69.26$70.95675,300—1.07%$4.47B——
2026-03-20$69.47$69.56$67.65$68.571,224,700—1.94%$4.32B$0.60—
2026-03-19$69.46$70.79$69.27$70.35573,400—0.91%$4.44B——
2026-03-18$69.40$71.06$69.40$70.14587,400—0.93%$4.42B——
2026-03-17$69.83$70.99$69.47$70.46566,200—0.90%$4.44B——
2026-03-16$69.27$70.04$68.02$68.64685,300—1.09%$4.33B——
2026-03-13$70.90$71.49$68.28$68.53542,500—0.86%$4.32B——
2026-03-12$72.08$72.08$68.87$69.83619,800—0.98%$4.40B——
2026-03-11$71.34$72.61$70.72$71.50595,500—0.94%$4.51B——
2026-03-10$71.30$72.50$69.86$71.12615,300—0.98%$4.48B——
2026-03-09$71.40$72.22$68.72$71.471,131,600—1.79%$4.51B——
2026-03-06$73.70$73.78$71.18$73.15491,200—0.78%$4.61B——
2026-03-05$74.58$75.68$73.74$75.49659,500—1.05%$4.76B——
2026-03-04$75.72$75.89$73.94$74.95715,900—1.14%$4.73B——
2026-03-03$71.41$75.13$71.20$74.57551,300—0.87%$4.70B——
2026-03-02$71.84$73.63$71.22$73.10767,800—1.22%$4.61B——
2026-02-27$75.64$75.80$73.20$73.70704,700—1.12%$4.65B——
2026-02-26$76.73$78.15$76.25$77.19562,100—0.89%$4.87B——
2026-02-25$75.59$75.63$73.94$75.56442,400—0.70%$4.76B——
2026-02-24$74.39$75.79$74.30$74.99493,800—0.78%$4.73B——
2026-02-23$75.88$75.88$72.56$74.45727,300—1.15%$4.69B——
2026-02-20$74.90$76.36$74.09$76.18752,000—1.19%$4.80B——
2026-02-19$75.96$76.78$74.35$75.42872,000—1.38%$4.76B——
2026-02-18$75.35$81.00$74.51$75.391,321,200—2.10%$4.75B——
2026-02-17$71.29$72.97$71.29$72.86767,200—1.22%$4.59B——
2026-02-13$71.75$71.91$70.31$70.84790,200—1.25%$4.47B——
2026-02-12$73.15$74.86$71.02$72.22832,800—1.32%$4.55B——
2026-02-11$73.96$74.48$71.94$72.30698,200—1.11%$4.56B——
2026-02-10$73.42$74.75$73.42$73.95526,700—0.84%$4.66B——
2026-02-09$72.97$73.51$72.13$73.03385,700—0.61%$4.61B——
2026-02-06$71.38$73.65$71.27$73.45676,300—1.07%$4.63B——
2026-02-05$71.80$72.59$70.38$71.13708,400—1.12%$4.49B——
2026-02-04$71.25$73.33$70.86$71.67550,800—0.87%$4.52B——
2026-02-03$71.69$72.15$69.50$70.61684,000—1.08%$4.45B——
2026-02-02$69.64$71.71$69.28$71.40548,800—0.87%$4.50B——
2026-01-30$69.95$70.22$68.76$69.54576,500—0.91%$4.39B——
2026-01-29$70.20$70.43$68.94$70.22644,500—1.02%$4.43B——
2026-01-28$69.28$70.37$68.76$69.58517,600—0.82%$4.39B——
2026-01-27$70.22$70.65$69.02$69.16504,000—0.80%$4.36B——
2026-01-26$70.00$70.29$69.34$70.09695,100—1.10%$4.42B——
2026-01-23$71.65$71.99$69.75$69.83573,200—0.91%$4.40B——
2026-01-22$72.45$73.13$71.24$71.94596,300—0.95%$4.54B——
2026-01-21$70.64$72.29$69.96$71.81527,900—0.84%$4.53B——
2026-01-20$71.08$71.70$69.48$69.88591,000—0.94%$4.41B——
2026-01-16$72.96$73.15$71.13$72.41546,900—0.87%$4.57B——
2026-01-15$73.46$73.81$71.36$73.48805,100—1.28%$4.63B——
2026-01-14$74.77$74.98$73.17$73.46543,200—0.86%$4.63B——
2026-01-13$74.43$74.99$74.02$74.86538,400—0.85%$4.72B——
2026-01-12$73.00$74.64$72.98$74.49450,800—0.71%$4.70B——
2026-01-09$75.39$76.21$74.39$74.96635,700—1.01%$4.73B——
2026-01-08$72.98$75.25$72.60$74.96508,900—0.81%$4.73B——
2026-01-07$74.56$74.98$73.13$73.42519,300—0.82%$4.63B——
2026-01-06$73.58$75.27$72.47$75.25502,000—0.80%$4.75B——
2026-01-05$71.94$74.43$71.39$73.22648,400—1.03%$4.62B——
2026-01-02$71.09$72.53$70.31$72.03511,400—0.81%$4.54B——
2025-12-31$71.35$71.46$70.44$70.53517,600—0.82%$4.45B——
2025-12-30$71.09$71.72$70.89$71.42507,200—0.79%$4.59B——
2025-12-29$72.41$72.61$71.23$71.28535,500—0.83%$4.59B——
2025-12-26$72.78$72.92$72.39$72.54305,900—0.48%$4.67B——
2025-12-24$72.06$72.75$71.68$72.63225,800—0.35%$4.67B——
2025-12-23$72.79$73.04$71.91$72.20473,900—0.74%$4.64B——
2025-12-22$72.31$73.43$72.31$72.86525,900—0.82%$4.69B——
2025-12-19$71.14$72.33$71.12$72.06828,200—1.29%$4.64B——
2025-12-18$72.30$72.30$70.83$71.43550,800—0.86%$4.59B——
2025-12-17$71.13$72.35$71.01$71.69640,300—1.00%$4.61B——
2025-12-16$70.92$71.72$70.21$70.78501,100—0.78%$4.55B——
2025-12-15$71.47$71.83$70.09$70.78552,500—0.86%$4.55B——
2025-12-12$72.06$72.10$70.58$70.92531,400—0.83%$4.56B$0.56—
2025-12-11$69.69$72.09$69.64$71.82700,500—1.09%$4.62B——
2025-12-10$68.31$70.10$67.76$69.64891,600—1.39%$4.48B——
2025-12-09$67.59$68.65$67.59$68.15518,900—0.81%$4.38B——
2025-12-08$68.58$68.73$67.40$68.04539,300—0.84%$4.38B——
2025-12-05$68.34$68.88$68.03$68.53706,100—1.10%$4.41B——
2025-12-04$68.41$68.87$67.63$68.30525,600—0.82%$4.39B——
2025-12-03$68.57$69.48$68.40$69.00526,300—0.82%$4.44B——
2025-12-02$68.46$68.78$67.15$68.40597,500—0.93%$4.40B——
2025-12-01$68.15$68.72$67.82$68.11591,800—0.92%$4.38B——
2025-11-28$68.24$68.79$68.21$68.58218,700—0.34%$4.41B——
2025-11-26$68.27$69.17$68.27$68.35505,400—0.79%$4.40B——
2025-11-25$66.27$68.41$66.05$68.24534,600—0.83%$4.39B——
2025-11-24$64.74$65.79$64.24$65.64642,000—1.00%$4.22B——
2025-11-21$62.01$65.15$61.59$64.70691,000—1.07%$4.16B——
2025-11-20$62.67$63.24$61.26$61.39407,000—0.63%$3.95B——
2025-11-19$61.57$62.28$61.30$62.05566,300—0.88%$3.99B——
2025-11-18$61.33$62.42$60.34$61.83535,700—0.83%$3.98B——
2025-11-17$63.17$63.40$60.87$61.25588,800—0.92%$3.94B——
2025-11-14$63.00$63.43$62.50$63.04551,000—0.86%$4.06B——
2025-11-13$64.56$65.49$63.29$63.76513,600—0.80%$4.10B——
2025-11-12$64.02$65.15$64.02$64.69562,800—0.87%$4.16B——
2025-11-11$64.35$64.85$63.88$63.96645,900—1.00%$4.11B——
2025-11-10$64.23$65.16$63.84$64.45714,600—1.11%$4.15B——
2025-11-07$61.84$63.62$61.84$63.37668,400—1.04%$4.08B——
2025-11-06$62.87$63.13$61.30$62.10647,600—1.01%$3.99B——
2025-11-05$62.70$63.71$62.21$63.18589,300—0.92%$4.06B——
2025-11-04$62.59$63.11$62.26$62.68535,500—0.83%$4.03B——
2025-11-03$62.74$63.51$61.90$63.30608,600—0.95%$4.07B——
2025-10-31$62.47$62.85$61.95$62.78709,300—1.10%$4.04B——
2025-10-30$63.24$64.59$62.57$62.72762,500—1.19%$4.03B——
2025-10-29$64.06$65.02$63.27$63.78721,500—1.12%$4.10B——
2025-10-28$65.54$65.63$64.45$64.65666,100—1.04%$4.16B——
2025-10-27$65.56$66.69$65.25$65.801,003,900—1.56%$4.23B——
2025-10-24$65.72$66.00$64.33$65.19739,000—1.15%$4.19B——
2025-10-23$69.52$69.52$65.10$65.141,660,100—2.58%$4.19B——
2025-10-22$62.49$70.43$61.94$69.912,293,700—3.57%$4.50B——
2025-10-21$60.10$61.17$60.05$60.67687,700—1.07%$3.90B——
2025-10-20$60.67$60.89$59.97$60.15540,900—0.84%$3.87B——
2025-10-17$60.11$60.59$59.62$60.10587,800—0.91%$3.87B——
2025-10-16$60.24$60.45$59.45$59.98427,200—0.66%$3.86B——
2025-10-15$61.12$61.54$59.94$60.28554,200—0.86%$3.88B——
2025-10-14$58.46$61.31$58.33$60.75701,800—1.09%$3.91B——
2025-10-13$58.91$59.91$58.79$59.42592,400—0.92%$3.82B——
2025-10-10$59.75$60.31$58.07$58.09559,700—0.87%$3.74B——
2025-10-09$60.44$60.90$59.42$59.50655,600—1.02%$3.83B——
2025-10-08$60.74$60.99$59.81$60.33608,400—0.95%$3.88B——
2025-10-07$62.03$62.23$60.11$60.72753,000—1.17%$3.91B——
2025-10-06$61.85$62.29$61.15$61.96571,000—0.89%$3.99B——
2025-10-03$61.71$62.71$61.57$61.83485,300—0.75%$3.98B——
2025-10-02$60.11$61.66$60.11$61.51445,800—0.69%$3.96B——
2025-10-01$59.31$60.24$58.99$60.05654,900—1.02%$3.86B——
2025-09-30$60.22$60.72$58.91$59.49624,000—0.97%$3.83B——
2025-09-29$60.68$61.06$60.01$60.61645,700—0.99%$3.94B——
2025-09-26$59.96$60.60$59.76$60.35432,800—0.67%$3.92B——
2025-09-25$59.84$60.11$59.00$59.64608,500—0.94%$3.88B——
2025-09-24$61.22$61.46$60.01$60.38421,900—0.65%$3.93B——
2025-09-23$60.72$61.81$60.62$61.01668,000—1.03%$3.97B——
2025-09-22$60.83$60.92$60.17$60.65562,500—0.87%$3.94B——
2025-09-19$61.65$61.65$60.36$61.041,391,400—2.14%$3.97B——
2025-09-18$61.38$61.91$60.97$61.51396,500—0.61%$4.00B——
2025-09-17$61.89$62.57$60.60$61.06712,000—1.10%$3.97B——
2025-09-16$61.64$61.78$60.93$61.65521,500—0.80%$4.01B——
2025-09-15$62.04$62.32$61.35$61.65458,100—0.70%$4.01B——
2025-09-12$62.41$62.62$61.62$61.81605,300—0.93%$4.02B$0.56—
2025-09-11$61.71$63.63$61.71$63.20640,000—0.98%$4.11B——
2025-09-10$62.00$62.45$61.31$61.52516,900—0.80%$4.00B——
2025-09-09$62.75$62.97$62.00$62.22522,600—0.80%$4.04B——
2025-09-08$62.76$63.04$62.26$63.00703,000—1.08%$4.10B——
2025-09-05$63.60$64.11$62.09$62.69509,300—0.78%$4.08B——
2025-09-04$62.71$63.50$62.44$63.45447,000—0.69%$4.12B——
2025-09-03$62.28$63.37$62.03$62.45514,200—0.79%$4.06B——
2025-09-02$62.00$62.51$61.63$62.37570,500—0.88%$4.05B——
2025-08-29$62.89$63.52$62.44$63.211,096,000—1.69%$4.11B——
2025-08-28$62.68$62.95$61.83$62.68705,700—1.09%$4.07B——
2025-08-27$61.51$62.31$61.51$62.17750,500—1.15%$4.04B——
2025-08-26$62.03$62.78$61.59$61.68595,700—0.92%$4.01B——
2025-08-25$62.18$62.36$61.97$62.02437,000—0.67%$4.03B——
2025-08-22$59.76$62.52$59.40$62.49945,800—1.45%$4.06B——
2025-08-21$58.16$59.35$57.86$59.26787,200—1.21%$3.85B——
2025-08-20$60.29$60.35$58.43$58.73711,000—1.09%$3.82B——
2025-08-19$60.18$60.91$60.09$60.48555,700—0.85%$3.93B——
2025-08-18$60.03$60.36$59.68$60.00602,700—0.93%$3.90B——
2025-08-15$61.00$61.19$60.07$60.12544,700—0.84%$3.91B——
2025-08-14$60.62$60.89$59.94$60.72432,600—0.67%$3.95B——
2025-08-13$60.32$61.66$59.78$61.57625,800—0.96%$4.00B——
2025-08-12$58.69$60.54$58.38$60.49525,700—0.81%$3.93B——
2025-08-11$58.83$58.95$57.79$58.00767,700—1.18%$3.77B——
2025-08-08$59.40$59.40$58.28$58.88493,600—0.76%$3.83B——
2025-08-07$60.06$60.08$58.51$59.09636,800—0.98%$3.84B——
2025-08-06$59.35$59.51$58.30$59.50749,700—1.15%$3.87B——
2025-08-05$59.13$59.51$58.17$59.32839,000—1.29%$3.86B——
2025-08-04$58.94$59.58$58.33$59.41647,300—1.00%$3.86B——
2025-08-01$58.12$58.49$56.66$58.41813,300—1.25%$3.80B——
2025-07-31$61.46$61.51$58.95$59.251,112,500—1.71%$3.85B——
2025-07-30$62.62$62.88$61.35$61.91781,900—1.20%$4.02B——
2025-07-29$63.04$63.31$62.28$62.56632,600—0.97%$4.07B——
2025-07-28$63.04$63.18$61.84$62.95827,800—1.27%$4.09B——
2025-07-25$62.11$63.22$61.54$63.181,050,400—1.62%$4.11B——
2025-07-24$62.24$63.28$61.68$61.702,000,300—3.08%$4.01B——
2025-07-23$58.00$62.27$58.00$61.871,448,900—2.23%$4.02B——
2025-07-22$57.13$58.12$56.86$57.85700,700—1.08%$3.76B——
2025-07-21$57.24$57.54$56.78$56.85606,300—0.93%$3.70B——
2025-07-18$56.78$57.36$56.29$57.04705,900—1.09%$3.71B——
2025-07-17$56.63$57.14$55.92$56.59509,700—0.78%$3.68B——
2025-07-16$56.63$57.17$56.24$56.64524,500—0.81%$3.68B——
2025-07-15$57.64$57.65$56.47$56.48493,200—0.76%$3.67B——
2025-07-14$57.13$57.67$56.63$57.53427,700—0.66%$3.74B——
2025-07-11$57.80$57.80$57.13$57.26509,900—0.78%$3.72B——
2025-07-10$56.80$58.35$56.60$57.89841,300—1.29%$3.76B——
2025-07-09$57.12$57.12$56.11$56.40648,300—1.00%$3.67B——
2025-07-08$56.22$57.26$55.83$56.57944,100—1.45%$3.68B——
2025-07-07$56.00$56.59$55.27$55.81779,900—1.20%$3.63B——
2025-07-03$56.18$56.85$55.92$56.26491,800—0.76%$3.66B——
2025-07-02$53.97$55.99$53.85$55.89756,800—1.16%$3.63B——
2025-07-01$51.33$54.21$50.93$53.72725,500—1.12%$3.49B——
2025-06-30$51.91$52.02$51.33$51.61600,500—0.92%$3.36B——
2025-06-27$51.59$52.15$51.41$51.891,168,800—————
2025-06-26$50.74$51.70$50.43$51.48699,600—————
2025-06-25$50.49$50.54$50.00$50.41500,600—————
2025-06-24$50.25$50.69$49.82$50.36665,300—————
2025-06-23$48.46$49.52$47.74$49.47643,900—————
2025-06-20$49.40$49.48$48.61$48.941,440,200—————
2025-06-18$48.83$49.59$48.79$48.88576,000—————
2025-06-17$48.57$49.29$48.48$48.77580,400—————
2025-06-16$48.57$49.26$48.33$49.21639,600—————
2025-06-13$48.47$49.17$47.61$47.79768,400———$0.56—
2025-06-12$49.39$50.36$49.28$50.28597,800—————
2025-06-11$50.69$50.94$49.94$49.97522,100—————
2025-06-10$50.17$51.00$50.13$50.51493,800—————
2025-06-09$50.20$50.32$49.68$49.92600,900—————
2025-06-06$49.18$50.09$48.95$49.96505,200—————
2025-06-05$48.77$49.09$48.36$48.62481,900—————
2025-06-04$49.34$49.82$48.84$48.90457,900—————
2025-06-03$48.64$49.56$48.61$49.29717,100—————
2025-06-02$48.57$48.92$47.85$48.68744,100—————
2025-05-30$48.48$48.88$48.16$48.57709,400—————
2025-05-29$48.90$48.99$48.07$48.70487,800—————
2025-05-28$49.04$49.09$48.34$48.46495,900—————
2025-05-27$48.64$49.01$48.22$49.00624,300—————
2025-05-23$46.75$47.85$46.75$47.77556,100—————
2025-05-22$48.03$48.23$47.70$47.89799,700—————
2025-05-21$48.97$49.15$48.03$48.15741,300—————
2025-05-20$50.40$50.70$49.40$49.66756,100—————
2025-05-19$50.23$51.01$50.14$50.82670,500—————
2025-05-16$50.79$51.18$50.28$51.11577,800—————
2025-05-15$50.76$51.26$50.29$50.71673,200—————
2025-05-14$50.38$51.67$50.38$51.08613,200—————
2025-05-13$50.80$51.33$50.49$51.04560,200—————
2025-05-12$49.89$51.34$49.53$50.35655,600—————
2025-05-09$47.96$47.96$47.25$47.73500,500—————
2025-05-08$47.39$48.58$47.33$48.01483,700—————
2025-05-07$46.96$47.33$46.58$46.82554,800—————
2025-05-06$46.50$47.05$46.23$46.52561,500—————
2025-05-05$46.75$47.69$46.59$46.91527,300—————
2025-05-02$45.79$47.46$45.48$47.25729,200—————
2025-05-01$44.23$45.39$43.81$44.94859,300—————
2025-04-30$43.16$44.05$42.59$43.93706,300—————
2025-04-29$43.75$44.46$43.41$44.20652,700—————
2025-04-28$44.29$44.79$43.45$44.00909,900—————
2025-04-25$43.56$44.50$43.35$44.02796,100—————
2025-04-24$42.64$44.02$42.40$43.74681,500—————
2025-04-23$44.11$46.20$43.00$43.051,316,300—————
2025-04-22$41.28$42.66$41.27$42.641,280,900—————
2025-04-21$41.00$41.22$40.29$40.821,118,900—————
2025-04-17$41.22$42.11$41.21$41.42684,900—————
2025-04-16$41.40$41.98$40.38$41.01881,100—————
2025-04-15$41.68$42.41$41.43$41.80729,400—————
2025-04-14$42.21$42.32$40.30$41.44642,500—————
2025-04-11$41.26$42.05$40.28$41.59835,600—————
2025-04-10$42.27$42.42$40.12$41.20845,800—————
2025-04-09$38.40$44.24$37.85$43.891,307,000—————
2025-04-08$41.57$42.17$38.32$38.78977,700—————
2025-04-07$38.88$42.29$37.77$39.711,127,700—————
2025-04-04$41.44$42.21$39.80$40.911,437,600—————
2025-04-03$45.32$45.60$42.51$42.841,030,200—————
2025-04-02$45.84$48.11$45.77$48.07641,100—————
2025-04-01$45.94$46.46$45.05$46.41628,200—————
2025-03-31$45.51$46.55$44.92$46.29768,800—————
2025-03-28$47.00$47.50$45.77$46.44632,500—————
2025-03-27$47.59$47.69$46.69$47.24611,600—————
2025-03-26$48.52$49.32$47.81$47.90639,400—————
2025-03-25$48.86$49.47$47.98$48.44857,500—————
2025-03-24$48.22$48.97$47.91$48.76792,100—————
2025-03-21$46.99$47.22$45.63$47.181,047,600—————
2025-03-20$47.51$48.54$47.39$47.60576,500—————
2025-03-19$46.85$48.46$46.85$48.01595,700—————
2025-03-18$47.78$47.90$46.56$46.63663,800—————
2025-03-17$47.44$48.60$47.15$48.00742,900———$0.56—
2025-03-14$47.24$48.11$47.05$47.98812,800—————
2025-03-13$48.63$48.77$46.54$46.62754,400—————
2025-03-12$48.87$49.29$47.43$48.74914,600—————
2025-03-11$50.91$50.95$47.99$48.211,301,600—————
2025-03-10$52.92$53.00$50.84$51.031,105,400—————
2025-03-07$54.00$54.21$52.82$53.62731,500—————
2025-03-06$54.07$54.72$53.38$53.49577,300—————
2025-03-05$54.05$54.98$53.72$54.80491,000—————
2025-03-04$54.44$54.93$53.01$53.83726,400—————
2025-03-03$56.24$56.75$55.01$55.45548,600—————
2025-02-28$55.34$55.88$54.90$55.82759,800—————
2025-02-27$56.36$56.60$55.24$55.36636,600—————
2025-02-26$56.06$57.50$56.06$56.28846,100—————
2025-02-25$56.40$56.40$55.12$55.84587,500—————
2025-02-24$55.69$56.35$55.38$55.90745,800—————
2025-02-21$57.23$57.45$55.05$55.14627,000—————
2025-02-20$57.94$58.03$56.45$57.12751,000—————
2025-02-19$56.40$58.95$55.26$57.861,097,600—————
2025-02-18$56.42$57.59$56.30$57.45849,700—————
2025-02-14$56.62$56.75$56.06$56.42479,000—————
2025-02-13$55.78$56.16$55.11$56.10451,500—————
2025-02-12$54.52$55.64$54.52$55.47659,800—————
2025-02-11$54.69$55.45$54.18$55.30405,800—————
2025-02-10$56.58$56.58$54.91$55.16496,100—————
2025-02-07$57.62$57.62$55.98$56.34580,600—————
2025-02-06$55.67$57.57$55.55$57.54689,900—————
2025-02-05$55.30$55.85$55.01$55.36435,900—————
2025-02-04$54.91$55.30$54.00$55.09466,000—————
2025-02-03$53.08$54.97$52.78$54.71519,600—————
2025-01-31$55.20$55.29$54.12$54.36516,200—————
2025-01-30$54.84$55.86$54.73$55.20405,900—————
2025-01-29$54.73$55.03$54.18$54.44313,400—————
2025-01-28$54.24$55.11$53.97$54.65616,100—————
2025-01-27$54.43$54.88$53.71$54.30691,100—————
2025-01-24$53.37$53.68$52.87$53.17404,800—————
2025-01-23$52.97$53.69$52.47$53.58438,500—————
2025-01-22$53.46$53.51$52.84$53.16415,900—————
2025-01-21$52.84$53.54$52.62$53.39444,800—————
2025-01-17$52.47$52.56$52.15$52.23303,700—————
2025-01-16$51.65$52.50$51.62$51.99348,000—————
2025-01-15$53.09$53.35$51.70$51.81462,600—————
2025-01-14$50.47$52.14$50.33$51.84576,600—————
2025-01-13$49.72$50.04$49.19$49.85630,800—————
2025-01-10$50.39$50.84$49.67$49.97571,600—————
2025-01-08$50.73$51.33$50.37$51.00563,400—————
2025-01-07$51.33$51.52$50.29$50.83596,400—————
2025-01-06$50.51$51.84$50.26$51.23579,100—————
2025-01-03$50.06$50.20$49.35$49.85478,500—————
2025-01-02$50.69$51.16$49.69$49.91528,600—————
2024-12-31$50.11$50.70$50.00$50.45649,000—————
2024-12-30$49.99$50.40$49.37$50.04371,100—————
2024-12-27$50.69$51.09$50.12$50.55250,100—————
2024-12-26$50.82$51.33$50.65$51.03297,400—————
2024-12-24$50.68$51.25$50.39$51.16180,800—————
2024-12-23$50.44$50.79$50.18$50.55681,000—————
2024-12-20$50.76$51.43$50.43$50.661,950,800—————
2024-12-19$50.78$51.85$50.50$50.97474,300—————
2024-12-18$52.76$52.99$49.90$50.12485,200—————
2024-12-17$52.95$53.32$52.23$52.61665,400—————
2024-12-16$52.97$53.67$52.92$53.33501,500—————
2024-12-13$53.07$53.35$52.67$53.15376,000———$0.50—
2024-12-12$54.33$54.42$53.56$53.56499,900—————
2024-12-11$54.46$54.46$53.79$53.99603,600—————
2024-12-10$54.64$54.64$53.68$53.81623,000—————
2024-12-09$55.41$55.46$53.88$53.95459,900—————
2024-12-06$55.89$56.23$55.10$55.30500,900—————
2024-12-05$55.46$56.09$55.16$55.43607,400—————
2024-12-04$54.90$55.25$54.52$55.18854,500—————
2024-12-03$55.32$55.83$55.11$55.24909,900—————
2024-12-02$55.68$55.78$55.28$55.35500,800—————
2024-11-29$55.36$56.32$55.36$55.87274,800—————
2024-11-27$55.61$56.01$55.29$55.38329,500—————
2024-11-26$56.27$56.44$55.45$55.51473,000—————
2024-11-25$55.49$56.91$55.25$56.28585,600—————
2024-11-22$54.45$55.08$54.16$54.96530,200—————
2024-11-21$53.11$54.28$53.04$54.16395,900—————
2024-11-20$52.48$52.97$52.32$52.95503,300—————
2024-11-19$52.72$52.95$52.31$52.60350,200—————
2024-11-18$53.80$54.14$53.50$53.51394,000—————
2024-11-15$54.00$54.19$53.41$53.78460,400—————
2024-11-14$54.11$54.79$53.72$53.93438,100—————
2024-11-13$53.61$54.59$53.56$53.72565,800—————
2024-11-12$53.48$53.57$52.79$53.42661,300—————
2024-11-11$53.75$54.04$53.50$53.77495,100—————
2024-11-08$53.28$53.77$53.09$53.59391,700—————
2024-11-07$52.33$53.52$52.17$53.29604,500—————
2024-11-06$52.33$53.26$51.50$52.34980,400—————
2024-11-05$48.83$49.90$48.71$49.90386,800—————
2024-11-04$48.46$49.29$48.46$49.11460,200—————
2024-11-01$48.32$48.81$48.13$48.56500,800—————
2024-10-31$49.20$49.79$47.80$47.81654,200—————
2024-10-30$48.75$49.52$48.47$49.20538,600—————
2024-10-29$48.15$48.97$48.09$48.76474,400—————
2024-10-28$48.06$48.55$47.75$48.51405,800—————
2024-10-25$47.96$47.97$47.39$47.51536,300—————
2024-10-24$47.29$47.73$46.66$47.62636,500—————
2024-10-23$47.25$49.08$46.71$47.271,379,600—————
2024-10-22$45.40$45.73$45.25$45.44724,000—————
2024-10-21$46.78$46.84$45.45$45.47560,900—————
2024-10-18$47.43$47.43$46.60$46.92494,900—————
2024-10-17$46.93$47.39$46.56$47.33507,400—————
2024-10-16$46.62$47.20$46.51$46.91449,200—————
2024-10-15$45.73$46.74$45.73$46.22604,200—————
2024-10-14$45.80$45.80$45.21$45.64554,600—————
2024-10-11$45.27$45.94$45.27$45.92476,600—————
2024-10-10$45.51$45.69$45.09$45.26580,600—————
2024-10-09$45.50$46.04$45.49$45.51495,000—————
2024-10-08$45.78$46.04$45.04$45.62372,700—————
2024-10-07$46.96$46.96$45.57$45.96524,600—————
2024-10-04$46.52$47.04$46.38$47.03535,400—————
2024-10-03$45.87$46.15$45.17$45.68481,500—————
2024-10-02$45.41$46.31$45.26$46.30616,000—————
2024-10-01$45.99$46.35$44.99$45.78870,800—————
2024-09-30$46.34$46.44$45.71$46.08948,900—————
2024-09-27$46.47$47.01$46.24$46.59852,000—————
2024-09-26$44.64$46.04$44.23$45.94790,300—————
2024-09-25$46.00$46.10$45.31$45.51753,700—————
2024-09-24$45.47$45.94$45.22$45.91768,300—————
2024-09-23$44.34$45.30$44.10$45.02998,700—————
2024-09-20$44.04$44.53$43.64$44.501,597,600—————
2024-09-19$43.74$44.53$43.48$44.191,043,100—————
2024-09-18$42.14$43.26$42.14$42.67904,500—————
2024-09-17$42.49$43.14$42.27$42.63939,900—————
2024-09-16$42.70$43.03$41.97$42.02609,500—————
2024-09-13$42.13$42.91$42.12$42.43573,800———$0.50—
2024-09-12$42.08$42.38$41.75$42.29674,400—————
2024-09-11$41.18$41.90$40.61$41.73764,200—————
2024-09-10$42.35$42.41$40.98$41.32822,300—————
2024-09-09$42.78$42.91$42.29$42.37565,600—————
2024-09-06$43.67$44.02$42.50$42.70568,500—————
2024-09-05$43.80$43.98$42.94$43.49635,500—————
2024-09-04$43.72$43.98$43.24$43.49455,300—————
2024-09-03$43.80$44.71$43.76$43.97728,800—————
2024-08-30$44.17$44.40$43.76$44.26635,200—————
2024-08-29$43.99$44.08$43.44$43.84432,500—————
2024-08-28$43.36$43.79$43.27$43.58442,900—————
2024-08-27$43.38$43.82$43.12$43.66374,800—————
2024-08-26$44.38$44.74$43.53$43.54375,400—————
2024-08-23$43.00$44.07$42.89$44.01384,300—————
2024-08-22$43.07$43.18$42.56$42.67467,900—————
2024-08-21$42.78$43.04$42.33$42.97480,800—————
2024-08-20$43.31$43.31$42.23$42.30442,600—————
2024-08-19$43.18$43.55$42.76$43.50759,800—————
2024-08-16$42.69$43.03$42.41$43.01498,000—————
2024-08-15$43.09$43.45$42.73$42.75573,800—————
2024-08-14$42.30$42.50$41.80$42.10412,500—————
2024-08-13$41.41$42.03$41.15$42.03469,700—————
2024-08-12$41.72$41.85$41.00$41.13601,900—————
2024-08-09$40.90$41.73$40.66$41.45609,100—————
2024-08-08$41.56$41.56$40.20$40.891,084,400—————
2024-08-07$42.11$42.11$40.74$41.26479,800—————
2024-08-06$40.68$42.06$40.41$41.43549,800—————
2024-08-05$40.37$41.22$39.91$40.55602,500—————
2024-08-02$42.41$42.85$41.68$42.50680,700—————
2024-08-01$45.90$46.24$43.25$44.04755,700—————
2024-07-31$46.96$47.03$46.00$46.09577,200—————
2024-07-30$46.55$47.13$46.18$46.83477,000—————
2024-07-29$45.86$46.45$45.33$46.24524,200—————
2024-07-26$45.92$46.08$45.07$45.86767,700—————
2024-07-25$44.46$46.14$44.46$45.261,106,200—————
2024-07-24$48.17$48.17$44.21$44.531,217,100—————
2024-07-23$48.50$49.45$48.47$49.38655,400—————
2024-07-22$48.48$49.11$47.98$48.84642,800—————
2024-07-19$48.24$48.64$47.75$48.50479,900—————
2024-07-18$48.88$49.85$47.78$48.06645,900—————
2024-07-17$49.13$49.83$48.99$49.15743,600—————
2024-07-16$47.65$49.91$47.57$49.87816,500—————
2024-07-15$47.44$47.79$47.18$47.24543,900—————
2024-07-12$47.09$47.74$46.98$47.13570,600—————
2024-07-11$45.43$46.83$45.12$46.69566,900—————
2024-07-10$43.63$45.04$43.60$45.03530,200—————
2024-07-09$43.08$43.63$42.90$43.31613,200—————
2024-07-08$43.40$43.86$43.31$43.32501,700—————
2024-07-05$43.20$43.36$42.69$43.101,058,200—————
2024-07-03$43.90$43.99$43.30$43.40587,200—————
2024-07-02$43.28$43.73$42.93$43.65467,800—————
2024-07-01$45.06$45.14$42.87$43.18513,000—————
2024-06-28$43.89$45.16$43.89$44.981,376,100—————
2024-06-27$44.23$44.27$43.52$43.86476,000—————
2024-06-26$44.29$44.39$43.57$44.03474,600—————
2024-06-25$44.79$45.01$44.30$44.63423,200—————
2024-06-24$44.28$45.06$44.28$44.82450,000—————
2024-06-21$44.09$44.24$43.85$44.15953,700—————
2024-06-20$44.25$44.69$43.90$44.02480,100—————
2024-06-18$44.39$44.88$44.14$44.44590,700—————
2024-06-17$43.63$44.29$43.44$44.28678,800—————
2024-06-14$43.87$43.98$43.32$43.70452,200———$0.50—
2024-06-13$45.52$45.67$44.70$45.00567,200—————
2024-06-12$44.76$45.88$44.76$45.73601,900—————
2024-06-11$44.04$44.33$43.75$43.89414,700—————
2024-06-10$43.52$44.60$43.52$44.47785,100—————
2024-06-07$43.35$44.25$43.05$43.99565,600—————
2024-06-06$43.58$44.24$43.46$43.87452,400—————
2024-06-05$43.63$43.98$43.29$43.70497,900—————
2024-06-04$43.05$44.27$43.04$43.43468,600—————
2024-06-03$44.44$44.44$43.22$43.48450,300—————
2024-05-31$43.56$44.13$43.28$43.94793,400—————
2024-05-30$43.41$43.74$43.26$43.34424,600—————
2024-05-29$43.43$43.51$42.84$43.21432,000—————
2024-05-28$44.61$44.75$43.72$44.03642,700—————
2024-05-24$43.22$44.39$43.22$44.15482,300—————
2024-05-23$44.31$44.31$42.85$42.90705,800—————
2024-05-22$44.87$45.07$44.02$44.20370,700—————
2024-05-21$45.40$45.59$44.77$45.06386,500—————
2024-05-20$45.01$45.66$45.01$45.64979,300—————
2024-05-17$46.11$46.17$45.04$45.05348,500—————
2024-05-16$46.47$46.50$45.95$46.11376,600—————
2024-05-15$46.20$46.33$45.48$45.64395,200—————
2024-05-14$45.91$46.33$45.74$45.94409,900—————
2024-05-13$45.86$46.27$45.39$45.57357,500—————
2024-05-10$45.64$45.64$44.85$45.46333,800—————
2024-05-09$44.98$45.63$44.54$45.52246,400—————
2024-05-08$45.16$45.67$44.82$44.91418,400—————
2024-05-07$45.62$46.37$45.42$45.45501,400—————
2024-05-06$45.14$45.57$45.13$45.47455,400—————
2024-05-03$45.33$45.69$44.52$44.70362,000—————
2024-05-02$44.35$44.66$43.69$44.50388,800—————
2024-05-01$43.45$44.67$43.00$43.73481,700—————
2024-04-30$45.01$45.06$43.50$43.54755,000—————
2024-04-29$45.89$46.67$44.95$45.38887,600—————
2024-04-26$45.78$46.65$45.63$45.81691,500—————
2024-04-25$45.95$46.22$45.52$45.69588,100—————
2024-04-24$45.26$46.66$44.35$46.241,245,800—————
2024-04-23$44.87$46.15$44.87$46.061,239,400—————
2024-04-22$43.94$44.96$43.66$44.86534,100—————
2024-04-19$43.44$43.95$43.37$43.60704,100—————
2024-04-18$43.71$43.92$43.43$43.72537,100—————
2024-04-17$44.10$44.25$43.37$43.57505,300—————
2024-04-16$44.09$44.34$43.54$43.76571,800—————
2024-04-15$45.03$45.26$44.17$44.27462,700—————
2024-04-12$45.13$45.35$44.07$44.30562,900—————
2024-04-11$45.78$46.07$45.28$45.72399,700—————
2024-04-10$45.99$46.64$45.36$45.71573,100—————
2024-04-09$47.02$47.26$46.53$46.57759,600—————
2024-04-08$46.97$47.52$46.91$46.93558,700—————
2024-04-05$46.50$47.13$46.36$46.62589,900—————
2024-04-04$47.79$48.00$46.20$46.35486,300—————
2024-04-03$47.17$47.54$47.00$47.42850,700—————
2024-04-02$47.31$47.89$47.03$47.33750,100—————
2024-04-01$48.77$48.90$47.84$47.86578,600—————
2024-03-28$48.44$49.02$48.17$48.96859,400—————
2024-03-27$47.77$48.51$47.69$48.41549,900—————
2024-03-26$47.69$48.10$47.40$47.43635,100—————
2024-03-25$47.58$48.08$47.46$47.78625,000—————
2024-03-22$47.05$47.57$46.79$47.37576,700—————
2024-03-21$47.41$47.68$46.62$47.02788,700—————
2024-03-20$46.10$47.29$45.67$47.02902,800———$0.50—
2024-03-19$45.47$46.73$45.47$46.67876,600—————
2024-03-18$45.66$46.32$45.37$45.78754,000—————
2024-03-15$44.73$45.91$44.73$45.48987,300—————
2024-03-14$45.50$45.50$44.58$44.75544,200—————
2024-03-13$45.12$45.98$45.12$45.30428,200—————
2024-03-12$45.32$45.43$45.08$45.19438,500—————
2024-03-11$44.92$45.63$44.88$45.35309,200—————
2024-03-08$45.11$45.39$44.89$45.24371,000—————
2024-03-07$45.65$45.87$44.75$44.86306,700—————
2024-03-06$45.72$46.05$45.43$45.53315,500—————
2024-03-05$44.68$45.40$44.62$45.14341,900—————
2024-03-04$45.04$45.43$44.79$44.85427,000—————
2024-03-01$44.84$45.56$44.30$44.99384,100—————
2024-02-29$45.45$45.45$44.16$44.69585,400—————
2024-02-28$44.63$45.69$44.43$45.21576,600—————
2024-02-27$45.14$45.48$44.74$44.87416,300—————
2024-02-26$45.18$45.35$44.52$44.68428,000—————
2024-02-23$45.50$45.78$44.91$45.12688,900—————
2024-02-22$44.09$46.26$44.09$45.731,228,500—————
2024-02-21$41.65$44.08$41.09$43.64969,900—————
2024-02-20$40.99$41.57$40.88$41.35602,200—————
2024-02-16$41.16$41.70$40.78$41.30587,100—————
2024-02-15$40.83$41.88$40.83$41.51561,000—————
2024-02-14$40.85$40.85$39.88$40.62476,700—————
2024-02-13$41.14$41.14$39.78$40.25481,600—————
2024-02-12$41.00$42.32$41.00$42.17460,200—————
2024-02-09$40.29$41.00$39.83$40.99501,000—————
2024-02-08$39.99$40.58$39.85$40.37324,300—————
2024-02-07$40.63$40.63$39.85$39.88400,600—————
2024-02-06$39.97$40.82$39.73$40.62414,300—————
2024-02-05$40.22$40.31$39.66$39.99359,300—————
2024-02-02$40.53$41.07$39.96$40.71281,200—————
2024-02-01$40.64$41.08$39.87$41.03374,700—————
2024-01-31$41.30$41.79$40.31$40.42591,600—————
2024-01-30$40.96$41.84$40.96$41.40475,600—————
2024-01-29$41.55$41.60$41.15$41.45564,100—————
2024-01-26$41.60$41.86$41.22$41.60452,200—————
2024-01-25$40.03$41.45$40.03$41.42746,400—————
2024-01-24$40.15$40.15$39.20$39.40415,600—————
2024-01-23$39.82$40.06$39.30$39.59525,000—————
2024-01-22$39.75$39.88$39.24$39.42406,300—————
2024-01-19$39.30$39.53$38.70$39.48387,500—————
2024-01-18$38.84$39.33$38.62$39.19344,500—————
2024-01-17$38.26$38.92$38.26$38.69312,400—————
2024-01-16$38.26$38.98$37.99$38.98459,100—————
2024-01-12$39.99$40.10$38.57$38.61487,500—————
2024-01-11$39.79$39.96$39.15$39.75469,500—————
2024-01-10$39.40$39.94$39.21$39.82346,100—————
2024-01-09$39.28$39.62$39.21$39.39367,000—————
2024-01-08$39.68$40.15$39.45$40.05459,500—————
2024-01-05$38.78$40.35$38.53$39.98632,000—————
2024-01-04$39.07$39.67$38.94$39.21453,300—————
2024-01-03$39.65$39.86$38.99$39.03478,000—————
2024-01-02$40.27$41.26$40.07$40.79659,800—————
2023-12-29$39.37$39.83$38.98$39.09558,500—————
2023-12-28$39.63$40.04$39.47$39.53431,500—————
2023-12-27$40.20$40.41$39.60$39.74425,500—————
2023-12-26$40.29$40.50$39.94$40.31335,100—————
2023-12-22$40.42$40.73$39.90$40.37379,600—————
2023-12-21$40.08$40.41$39.53$40.33532,400—————
2023-12-20$39.92$39.97$38.86$39.06537,900—————
2023-12-19$40.46$40.64$40.03$40.08481,900—————
2023-12-18$39.98$40.32$39.20$39.99686,800—————
2023-12-15$41.00$41.00$39.70$39.991,517,600—————
2023-12-14$39.34$41.41$39.30$40.941,354,600———$0.45—
2023-12-13$37.54$38.63$36.77$38.511,012,400—————
2023-12-12$38.92$38.92$37.96$37.99541,300—————
2023-12-11$38.75$39.34$38.75$38.98496,400—————
2023-12-08$37.97$38.91$37.97$38.81567,200—————
2023-12-07$37.17$38.01$37.17$37.99548,400—————
2023-12-06$36.69$37.53$36.47$37.15627,600—————
2023-12-05$37.20$37.20$36.09$36.28531,800—————
2023-12-04$37.72$38.92$37.29$37.41873,700—————
2023-12-01$35.72$37.84$35.41$37.79891,800—————
2023-11-30$36.15$36.29$35.51$35.641,065,000—————
2023-11-29$37.37$37.37$36.03$36.09895,300—————
2023-11-28$37.18$37.23$36.76$36.93811,700—————
2023-11-27$37.31$37.65$37.19$37.23653,300—————
2023-11-24$37.55$37.90$37.25$37.42363,800—————
2023-11-22$37.16$37.84$37.16$37.64383,700—————
2023-11-21$36.88$37.12$36.57$36.93425,600—————
2023-11-20$37.40$37.58$37.09$37.201,057,700—————
2023-11-17$37.07$37.53$36.30$37.38702,200—————
2023-11-16$37.73$38.07$37.00$37.31837,600—————
2023-11-15$37.06$38.46$36.66$38.181,072,800—————
2023-11-14$35.66$36.90$35.66$36.90874,600—————
2023-11-13$34.39$34.55$34.12$34.27514,500—————
2023-11-10$34.52$34.78$34.31$34.77547,800—————
2023-11-09$35.61$35.62$34.43$34.48690,000—————
2023-11-08$36.00$36.46$35.46$35.48645,800—————
2023-11-07$35.02$36.09$34.76$36.01866,200—————
2023-11-06$35.56$35.76$34.67$35.00961,500—————
2023-11-03$34.18$35.67$34.13$35.451,062,600—————
2023-11-02$33.91$34.22$32.74$33.581,089,200—————
2023-11-01$34.03$34.03$33.07$33.56586,600—————
2023-10-31$33.51$34.17$33.40$34.031,041,200—————
2023-10-30$33.02$33.98$32.89$33.591,079,200—————
2023-10-27$32.75$33.16$32.27$32.52822,600—————
2023-10-26$32.83$33.50$32.46$32.81973,600—————
2023-10-25$32.35$33.75$32.10$32.781,171,100—————
2023-10-24$33.64$33.93$33.21$33.39779,100—————
2023-10-23$33.49$33.88$33.09$33.131,220,400—————
2023-10-20$33.65$34.00$33.27$33.65607,300—————
2023-10-19$34.62$34.77$33.52$33.63613,400—————
2023-10-18$34.35$34.92$34.12$34.54681,900—————
2023-10-17$34.45$35.69$34.45$34.77915,400—————
2023-10-16$33.80$34.54$33.79$34.20563,200—————
2023-10-13$33.83$34.17$33.17$33.29536,700—————
2023-10-12$34.66$34.72$33.72$33.96706,100—————
2023-10-11$35.03$35.47$34.61$34.81776,500—————
2023-10-10$34.17$35.41$34.17$35.02771,600—————
2023-10-09$33.79$34.16$33.11$33.84701,300—————
2023-10-06$33.40$34.54$33.40$34.131,007,600—————
2023-10-05$34.63$34.73$33.58$33.63832,300—————
2023-10-04$34.65$35.11$34.18$34.85680,700—————
2023-10-03$35.77$36.00$34.13$34.48884,800—————
2023-10-02$36.66$36.73$35.89$35.92533,700—————
2023-09-29$37.06$37.30$36.37$36.73542,200—————
2023-09-28$35.74$37.07$35.62$36.96674,500—————
2023-09-27$35.80$36.25$35.29$35.71663,300—————
2023-09-26$36.06$36.52$35.67$35.78825,400—————
2023-09-25$36.24$36.54$36.00$36.26420,900—————
2023-09-22$37.03$37.27$36.48$36.56547,100—————
2023-09-21$37.35$37.47$36.72$36.74476,900—————
2023-09-20$37.80$38.32$37.69$37.69470,900—————
2023-09-19$37.86$38.23$37.38$37.68541,000—————
2023-09-18$38.42$38.45$37.94$37.95533,000—————
2023-09-15$38.95$39.16$38.28$38.531,434,800—————
2023-09-14$38.00$39.15$37.69$39.12619,200———$0.45—
2023-09-13$38.49$38.73$37.94$38.08828,800—————
2023-09-12$38.29$38.80$38.12$38.67479,600—————
2023-09-11$39.61$39.71$38.24$38.50460,300—————
2023-09-08$38.62$39.45$38.32$39.25522,200—————
2023-09-07$39.09$39.16$38.12$38.35814,800—————
2023-09-06$39.08$39.76$38.86$39.35513,200—————
2023-09-05$41.07$41.17$39.09$39.32648,200—————
2023-09-01$40.54$41.53$40.54$41.45423,200—————
2023-08-31$40.93$41.17$40.17$40.20330,700—————
2023-08-30$41.13$41.44$40.81$40.85381,500—————
2023-08-29$40.18$41.34$40.05$41.29283,500—————
2023-08-28$39.87$40.66$39.87$40.31405,000—————
2023-08-25$39.95$40.21$39.61$39.79332,100—————
2023-08-24$39.53$40.32$39.30$39.80424,100—————
2023-08-23$39.46$39.99$39.26$39.84298,400—————
2023-08-22$39.36$39.80$39.12$39.56372,400—————
2023-08-21$39.93$40.24$38.97$39.13670,400—————
2023-08-18$39.40$40.11$39.32$39.93355,400—————
2023-08-17$40.42$40.52$39.57$39.73338,000—————
2023-08-16$40.97$41.48$40.20$40.25549,800—————
2023-08-15$41.31$41.59$41.02$41.16430,300—————
2023-08-14$41.00$41.57$40.69$41.55457,500—————
2023-08-11$41.14$41.42$40.92$41.15531,000—————
2023-08-10$41.95$42.19$41.01$41.11539,900—————
2023-08-09$40.98$41.71$40.98$41.65551,600—————
2023-08-08$39.94$40.79$39.59$40.78534,200—————
2023-08-07$39.60$40.75$39.48$40.55663,700—————
2023-08-04$39.69$39.90$38.99$39.20748,000—————
2023-08-03$40.27$40.55$38.71$39.421,246,200—————
2023-08-02$40.09$41.09$40.06$40.89852,800—————
2023-08-01$40.26$40.77$39.90$40.70706,200—————
2023-07-31$40.11$40.75$40.11$40.73712,800—————
2023-07-28$40.09$40.27$39.71$40.07974,100—————
2023-07-27$39.31$40.66$39.21$39.711,181,400—————
2023-07-26$39.52$41.21$38.19$39.072,233,800—————
2023-07-25$41.19$41.51$40.85$41.26877,000—————
2023-07-24$42.17$42.32$41.08$41.44666,600—————
2023-07-21$42.62$42.79$42.12$42.23662,800—————
2023-07-20$43.18$43.18$42.49$42.49647,900—————
2023-07-19$43.36$43.65$42.97$43.23743,800—————
2023-07-18$41.97$43.40$41.87$43.39959,900—————
2023-07-17$41.41$42.05$41.34$41.99677,100—————
2023-07-14$43.17$43.17$41.43$41.82818,300—————
2023-07-13$43.21$43.45$42.89$43.14504,000—————
2023-07-12$43.51$43.83$42.72$42.82767,900—————
2023-07-11$41.79$42.82$41.78$42.81698,100—————
2023-07-10$41.17$42.18$41.17$41.60784,300—————
2023-07-07$40.19$41.70$40.17$41.17881,400—————
2023-07-06$39.47$40.12$39.03$40.08615,700—————
2023-07-05$40.01$40.22$39.41$39.90691,100—————
2023-07-03$40.10$40.77$40.10$40.33328,200—————
2023-06-30$40.90$41.02$40.22$40.34705,300—————
2023-06-29$39.58$40.60$39.58$40.58454,000—————
2023-06-28$39.25$39.77$38.98$39.67539,000—————
2023-06-27$38.44$39.32$37.84$39.27463,400—————
2023-06-26$38.13$39.00$38.10$38.34529,700—————
2023-06-23$38.87$39.02$38.04$38.401,304,200—————
2023-06-22$40.19$40.33$39.56$39.63534,500—————
2023-06-21$40.58$40.70$40.22$40.22631,500—————
2023-06-20$41.13$41.13$40.15$40.59571,100—————
2023-06-16$41.83$41.83$40.76$41.191,860,300—————
2023-06-15$41.31$41.71$40.87$41.61574,900—————
2023-06-14$42.24$42.56$41.46$41.67875,600———$0.45—
2023-06-13$42.11$42.44$41.67$42.32653,700—————
2023-06-12$41.25$42.10$40.89$41.91785,600—————
2023-06-09$40.62$41.13$40.43$40.90594,600—————
2023-06-08$40.56$40.84$40.02$40.74612,900—————
2023-06-07$41.10$41.74$40.57$40.63933,000—————
2023-06-06$39.48$40.95$39.33$40.87802,100—————
2023-06-05$38.81$39.54$38.50$39.45661,700—————
2023-06-02$38.23$39.54$38.13$39.41641,300—————
2023-06-01$36.73$37.76$36.23$37.55657,500—————
2023-05-31$36.85$37.00$35.68$36.47929,400—————
2023-05-30$38.03$38.27$36.94$36.98487,500—————
2023-05-26$37.36$38.17$37.21$37.93636,700—————
2023-05-25$37.10$37.49$36.83$37.36913,600—————
2023-05-24$36.66$37.11$36.49$36.891,029,700—————
2023-05-23$36.42$37.14$35.95$36.991,297,800—————
2023-05-22$36.77$37.14$36.28$36.351,042,400—————
2023-05-19$38.05$38.31$36.78$36.80749,700—————
2023-05-18$37.02$38.04$36.86$37.97762,300—————
2023-05-17$36.42$37.79$36.39$37.18721,000—————
2023-05-16$36.16$36.45$35.60$36.07825,400—————
2023-05-15$35.39$36.10$35.23$36.07776,200—————
2023-05-12$35.83$36.07$35.18$35.40528,600—————
2023-05-11$35.39$35.87$35.24$35.80586,800—————
2023-05-10$36.75$37.05$35.30$35.73634,500—————
2023-05-09$35.67$36.53$35.39$36.50646,300—————
2023-05-08$36.34$36.65$35.59$35.84712,100—————
2023-05-05$35.99$36.25$35.52$35.93591,600—————
2023-05-04$36.67$36.73$34.93$35.08636,400—————
2023-05-03$37.31$37.86$36.55$36.62702,900—————
2023-05-02$37.83$38.04$36.75$37.39761,600—————
2023-05-01$38.18$38.88$38.18$38.22750,200—————
2023-04-28$37.62$38.64$37.56$38.27877,400—————
2023-04-27$37.73$38.18$37.29$37.871,304,700—————
2023-04-26$41.00$41.00$37.11$37.731,713,300—————
2023-04-25$39.77$40.05$39.32$39.32697,900—————
2023-04-24$39.38$40.24$39.26$40.06604,200—————
2023-04-21$39.86$39.86$39.22$39.44474,900—————
2023-04-20$39.55$39.98$39.40$39.72512,700—————
2023-04-19$39.70$40.17$39.63$39.83500,600—————
2023-04-18$39.65$40.25$39.48$39.81446,000—————
2023-04-17$38.97$39.47$38.66$39.23654,700—————
2023-04-14$39.30$39.76$38.91$39.47495,200—————
2023-04-13$38.40$39.37$38.28$39.26565,500—————
2023-04-12$39.12$39.20$38.10$38.13602,700—————
2023-04-11$38.15$39.12$38.12$38.83593,100—————
2023-04-10$37.67$38.51$37.59$37.93412,600—————
2023-04-06$37.97$38.06$37.48$37.91479,100—————
2023-04-05$37.72$37.86$37.32$37.75637,300—————
2023-04-04$38.51$38.51$37.52$38.07549,200—————
2023-04-03$39.14$39.34$38.24$38.41603,200—————
2023-03-31$38.76$39.43$38.76$39.20613,100—————
2023-03-30$38.27$39.14$38.10$38.37905,000—————
2023-03-29$36.97$37.72$36.77$37.71744,800—————
2023-03-28$35.74$36.56$35.66$36.44956,700—————
2023-03-27$36.25$36.38$35.46$35.81731,600—————
2023-03-24$36.08$36.31$35.20$35.78978,600—————
2023-03-23$38.21$38.52$36.38$36.58801,800—————
2023-03-22$38.99$39.32$37.97$38.01565,700—————
2023-03-21$38.66$39.37$38.59$38.97669,900—————
2023-03-20$37.87$38.69$37.69$37.97708,400—————
2023-03-17$37.91$38.41$37.38$37.471,812,700—————
2023-03-16$36.38$38.20$36.31$37.941,034,800—————
2023-03-15$36.07$36.99$35.76$36.821,057,900—————
2023-03-14$37.72$38.01$36.74$37.18727,300———$0.45—
2023-03-13$38.50$38.50$36.66$37.04891,400—————
2023-03-10$40.66$40.66$38.87$39.16651,400—————
2023-03-09$42.73$42.77$40.79$40.891,104,600—————
2023-03-08$42.27$42.64$42.00$42.47498,600—————
2023-03-07$42.73$43.05$42.17$42.181,104,700—————
2023-03-06$42.74$43.74$42.58$42.63945,200—————
2023-03-03$42.74$42.83$42.38$42.56527,400—————
2023-03-02$41.78$42.62$41.72$42.45449,700—————
2023-03-01$41.83$42.38$41.83$42.11837,700—————
2023-02-28$41.86$42.50$41.86$41.95649,600—————
2023-02-27$42.40$42.50$41.92$41.95721,800—————
2023-02-24$41.62$42.10$41.05$41.82535,900—————
2023-02-23$41.86$42.96$41.39$42.111,276,500—————
2023-02-22$41.97$42.91$40.61$41.031,205,600—————
2023-02-21$41.42$41.87$40.29$40.591,050,400—————
2023-02-17$42.28$42.49$41.71$42.12676,500—————
2023-02-16$42.93$43.36$42.52$42.53593,400—————
2023-02-15$43.10$43.86$43.04$43.63474,700—————
2023-02-14$42.33$43.29$41.99$43.27440,400—————
2023-02-13$41.53$42.56$41.53$42.50398,300—————
2023-02-10$41.97$42.20$41.31$41.46533,300—————
2023-02-09$43.88$44.06$42.32$42.43499,400—————
2023-02-08$43.07$43.28$42.63$43.28792,800—————
2023-02-07$42.29$43.40$41.99$43.37559,800—————
2023-02-06$42.33$42.91$41.95$42.22558,000—————
2023-02-03$42.60$43.27$42.21$42.82549,900—————
2023-02-02$43.31$44.99$43.15$44.20824,500—————
2023-02-01$42.24$43.31$41.96$42.90582,700—————
2023-01-31$41.70$42.46$41.44$42.37706,200—————
2023-01-30$41.60$42.32$41.35$41.63460,900—————
2023-01-27$41.90$42.31$41.62$42.15652,500—————
2023-01-26$42.12$42.41$41.57$41.93652,200—————
2023-01-25$41.10$42.09$41.10$41.90375,700—————
2023-01-24$41.86$42.24$41.32$41.64437,700—————
2023-01-23$42.09$42.14$41.65$41.89519,000—————
2023-01-20$40.56$41.99$40.30$41.98649,100—————
2023-01-19$39.77$40.77$39.77$40.41441,700—————
2023-01-18$41.15$42.01$40.24$40.31738,300—————
2023-01-17$40.93$41.60$40.85$40.94525,400—————
2023-01-13$39.99$41.03$39.99$40.88676,600—————
2023-01-12$40.17$40.69$40.00$40.51597,000—————
2023-01-11$39.36$40.02$39.26$39.87738,400—————
2023-01-10$38.05$39.22$38.05$39.151,025,800—————
2023-01-09$38.19$38.56$37.75$38.191,742,400—————
2023-01-06$36.85$38.10$36.77$37.84802,300—————
2023-01-05$36.62$36.97$36.15$36.51808,400—————
2023-01-04$35.73$36.96$35.55$36.85954,500—————
2023-01-03$36.79$37.04$35.32$35.36712,800—————
2022-12-30$35.74$36.53$35.60$36.40701,500—————
2022-12-29$35.27$36.21$35.12$36.15576,300—————
2022-12-28$36.20$36.28$34.91$34.93760,900—————
2022-12-27$36.20$36.56$35.78$36.18651,600—————
2022-12-23$34.95$36.15$34.77$36.14517,600—————
2022-12-22$35.24$35.24$33.91$34.98697,700—————
2022-12-21$35.94$36.33$35.55$35.59692,800—————
2022-12-20$35.31$35.86$34.91$35.70636,400—————
2022-12-19$36.66$36.76$35.26$35.45727,400—————
2022-12-16$36.46$36.70$35.64$36.431,631,300—————
2022-12-15$37.18$37.53$36.52$36.97841,100—————
2022-12-14$38.01$38.40$37.24$37.71857,300———$0.40—
2022-12-13$39.45$39.61$38.03$38.461,224,100—————
2022-12-12$37.07$38.21$36.73$37.98766,900—————
2022-12-09$37.03$37.54$36.69$37.10466,300—————
2022-12-08$37.21$37.80$36.99$37.26718,500—————
2022-12-07$36.15$37.10$36.07$36.66846,100—————
2022-12-06$38.55$38.63$36.09$36.541,147,100—————
2022-12-05$38.73$38.73$37.78$38.451,250,400—————
2022-12-02$38.61$39.55$38.57$39.12488,500—————
2022-12-01$39.35$39.86$39.19$39.19755,100—————
2022-11-30$38.07$38.91$37.69$38.87869,200—————
2022-11-29$37.53$38.44$37.47$38.36500,100—————
2022-11-28$37.73$38.21$37.07$37.43669,600—————
2022-11-25$37.60$38.34$37.60$38.15209,000—————
2022-11-23$37.95$38.21$37.40$37.68589,600—————
2022-11-22$37.83$38.25$37.57$38.15630,900—————
2022-11-21$37.75$38.12$37.31$37.58459,200—————
2022-11-18$38.53$38.67$37.96$38.00775,300—————
2022-11-17$37.70$38.11$37.50$37.97424,200—————
2022-11-16$39.01$39.14$38.03$38.50520,100—————
2022-11-15$40.25$40.91$39.33$39.57672,200—————
2022-11-14$40.01$40.49$39.37$39.45745,900—————
2022-11-11$39.79$40.77$39.77$40.23746,600—————
2022-11-10$38.09$39.37$38.04$39.35803,800—————
2022-11-09$36.20$37.16$35.93$36.65513,400—————
2022-11-08$36.77$37.09$36.18$36.76543,500—————
2022-11-07$36.61$36.69$35.40$36.42569,600—————
2022-11-04$36.20$36.67$35.21$36.29834,700—————
2022-11-03$35.05$35.85$34.22$35.451,496,000—————
2022-11-02$37.55$37.74$35.35$35.481,014,700—————
2022-11-01$38.65$38.81$37.51$37.94934,800—————
2022-10-31$37.56$38.41$37.10$37.981,285,000—————
2022-10-28$36.03$37.62$36.03$37.531,233,900—————
2022-10-27$39.70$40.10$36.78$37.201,968,000—————
2022-10-26$39.82$41.01$39.80$40.16946,900—————
2022-10-25$39.27$40.43$39.11$39.971,338,600—————
2022-10-24$39.74$39.95$39.05$39.56698,000—————
2022-10-21$38.58$39.65$38.23$39.461,408,300—————
2022-10-20$39.02$39.90$38.37$38.61761,100—————
2022-10-19$38.72$39.34$38.52$38.971,007,500—————
2022-10-18$39.36$39.96$38.73$38.97650,800—————
2022-10-17$37.87$38.49$37.45$38.221,135,000—————
2022-10-14$37.68$38.27$36.77$37.05931,900—————
2022-10-13$35.77$37.59$35.23$37.181,286,500—————
2022-10-12$36.21$36.57$35.62$36.231,503,000—————
2022-10-11$36.15$36.60$35.32$36.14853,500—————
2022-10-10$36.23$36.48$35.57$36.02708,400—————
2022-10-07$36.46$36.59$35.52$35.98733,300—————
2022-10-06$37.42$37.87$36.85$37.05562,400—————
2022-10-05$36.77$37.94$36.67$37.62757,500—————
2022-10-04$36.42$37.73$36.11$37.56898,000—————
2022-10-03$34.72$35.97$33.57$35.42878,100—————
2022-09-30$35.46$35.56$34.08$34.121,993,900—————
2022-09-29$35.98$36.07$35.06$35.76685,600—————
2022-09-28$35.92$37.14$35.89$36.681,246,500—————
2022-09-27$36.36$36.88$35.29$35.681,313,800—————
2022-09-26$35.97$36.62$35.45$35.551,274,600—————
2022-09-23$35.47$35.77$34.29$35.661,414,100—————
2022-09-22$38.46$38.55$35.66$36.121,455,500—————
2022-09-21$40.66$40.68$38.60$38.62932,500—————
2022-09-20$40.88$41.13$40.00$40.40637,900—————
2022-09-19$40.11$41.59$40.11$40.971,092,300—————
2022-09-16$41.41$41.41$40.05$40.611,306,600—————
2022-09-15$41.47$42.71$41.47$41.97903,200—————
2022-09-14$41.34$41.62$40.43$41.56880,700———$0.40—
2022-09-13$42.14$42.84$41.67$41.87689,000—————
2022-09-12$44.11$44.60$43.53$43.601,135,300—————
2022-09-09$42.79$43.88$42.79$43.64961,900—————
2022-09-08$41.35$42.55$41.01$42.551,460,700—————
2022-09-07$41.11$42.16$40.97$41.92978,400—————
2022-09-06$41.91$42.02$40.29$40.86526,400—————
2022-09-02$41.96$42.33$41.07$41.511,039,900—————
2022-09-01$42.00$42.20$40.70$41.45514,000—————
2022-08-31$42.71$43.10$42.11$42.40472,500—————
2022-08-30$43.87$44.14$42.23$42.42490,300—————
2022-08-29$43.00$43.99$42.65$43.59643,000—————
2022-08-26$45.98$46.32$43.58$43.58563,100—————
2022-08-25$45.96$46.65$45.77$46.23473,700—————
2022-08-24$44.96$45.94$44.96$45.50567,400—————
2022-08-23$44.96$45.62$44.74$45.31391,600—————
2022-08-22$45.03$45.22$44.52$44.60719,800—————
2022-08-19$46.77$47.08$46.13$46.31532,800—————
2022-08-18$46.97$47.55$46.70$47.54392,900—————
2022-08-17$47.25$47.62$46.72$47.10683,500—————
2022-08-16$46.92$48.12$46.92$47.97413,600—————
2022-08-15$47.01$47.67$46.83$47.22971,600—————
2022-08-12$45.93$47.45$45.93$47.43741,600—————
2022-08-11$45.76$46.55$45.39$45.76603,800—————
2022-08-10$45.43$45.82$44.71$44.97665,200—————
2022-08-09$43.71$44.19$43.29$44.18803,300—————
2022-08-08$44.23$45.34$44.00$44.09688,300—————
2022-08-05$43.64$44.22$43.39$43.77447,000—————
2022-08-04$44.23$44.53$43.60$44.03538,300—————
2022-08-03$43.26$44.71$43.22$44.09602,400—————
2022-08-02$42.90$43.34$42.44$42.80698,000—————
2022-08-01$42.63$43.72$42.55$43.26834,100—————
2022-07-29$43.72$43.73$42.39$43.111,078,900—————
2022-07-28$44.61$45.63$42.75$44.001,043,700—————
2022-07-27$44.46$45.65$44.28$45.47687,100—————
2022-07-26$44.17$44.37$43.44$43.60576,400—————
2022-07-25$44.33$44.95$43.35$44.82559,300—————
2022-07-22$44.17$44.85$43.46$43.84523,700—————
2022-07-21$43.50$44.20$42.74$44.17648,500—————
2022-07-20$43.36$44.67$43.23$44.45714,100—————
2022-07-19$43.10$44.25$43.10$43.79696,900—————
2022-07-18$41.88$43.42$41.81$42.43951,900—————
2022-07-15$40.34$41.06$39.94$41.00581,400—————
2022-07-14$39.67$40.15$39.22$39.75488,400—————
2022-07-13$38.86$40.72$38.75$40.45646,500—————
2022-07-12$39.61$41.07$39.61$39.95748,200—————
2022-07-11$39.66$40.24$39.07$39.63414,900—————
2022-07-08$40.16$41.21$39.73$40.27638,100—————
2022-07-07$39.70$40.60$39.19$40.31985,300—————
2022-07-06$40.30$41.02$38.24$38.94873,000—————
2022-07-05$40.34$40.84$39.29$40.62691,100—————
2022-07-01$38.73$40.76$38.73$40.64839,200—————
2022-06-30$39.03$39.59$37.69$38.82908,400—————
2022-06-29$40.44$41.06$39.35$39.83862,400—————
2022-06-28$40.85$42.98$40.85$41.171,027,800—————
2022-06-27$41.69$42.16$41.11$41.431,100,400—————
2022-06-24$39.25$41.72$39.25$41.711,269,700—————
2022-06-23$39.05$39.15$37.67$38.591,202,800—————
2022-06-22$38.84$39.82$38.71$39.00952,000—————
2022-06-21$41.27$41.27$39.27$39.32974,100—————
2022-06-17$39.37$40.22$38.66$40.001,652,500—————
2022-06-16$42.25$42.43$38.67$38.991,491,000—————
2022-06-15$43.45$44.70$43.07$43.76814,700—————
2022-06-14$42.95$43.49$42.42$42.97775,900———$0.40—
2022-06-13$45.24$45.37$43.07$43.33743,400—————
2022-06-10$48.46$49.40$46.66$46.71755,100—————
2022-06-09$51.16$51.16$49.42$49.56594,000—————
2022-06-08$51.84$51.88$50.83$51.16561,300—————
2022-06-07$51.17$52.44$50.90$52.40562,200—————
2022-06-06$51.63$52.46$50.98$52.01475,600—————
2022-06-03$50.64$51.59$50.64$50.93552,100—————
2022-06-02$50.55$51.42$50.35$51.41696,500—————
2022-06-01$51.44$52.30$50.01$50.45556,300—————
2022-05-31$50.96$51.41$50.06$51.11478,400—————
2022-05-27$50.50$51.61$50.50$51.24489,900—————
2022-05-26$48.72$50.51$48.72$50.25575,000—————
2022-05-25$45.71$48.47$45.71$48.20781,600—————
2022-05-24$47.24$47.84$45.44$45.88873,800—————
2022-05-23$48.34$48.34$46.86$48.08891,300—————
2022-05-20$48.90$48.90$46.13$47.38764,800—————
2022-05-19$48.00$49.30$47.96$48.00987,300—————
2022-05-18$50.06$50.72$48.16$48.851,076,500—————
2022-05-17$50.89$52.00$50.25$51.10628,300—————
2022-05-16$49.43$49.88$48.28$49.471,041,700—————
2022-05-13$48.55$50.60$48.55$49.70727,000—————
2022-05-12$48.53$49.18$46.54$47.641,033,700—————
2022-05-11$50.84$52.02$48.73$48.98759,200—————
2022-05-10$49.22$51.53$48.80$50.811,114,300—————
2022-05-09$52.20$52.48$48.62$48.93844,500—————
2022-05-06$52.89$53.80$51.65$52.94683,400—————
2022-05-05$54.00$55.00$52.00$52.95747,000—————
2022-05-04$54.84$55.32$52.11$54.65946,200—————
2022-05-03$55.71$56.16$53.80$54.68691,800—————
2022-05-02$55.86$56.93$54.11$55.791,025,800—————
2022-04-29$57.19$58.41$55.44$55.48966,700—————
2022-04-28$54.02$56.37$53.47$55.62963,900—————
2022-04-27$53.17$54.55$53.06$54.44858,600—————
2022-04-26$54.20$54.88$53.30$53.36905,500—————
2022-04-25$52.89$54.77$52.53$54.59979,100—————
2022-04-22$53.75$54.34$52.61$53.13954,800—————
2022-04-21$57.63$57.63$53.80$54.111,522,400—————
2022-04-20$55.73$56.55$55.21$55.791,560,600—————
2022-04-19$53.53$55.36$53.53$55.28700,300—————
2022-04-18$52.62$53.94$52.62$53.50586,400—————
2022-04-14$53.07$54.14$52.82$52.92532,900—————
2022-04-13$51.01$53.17$50.50$52.75594,700—————
2022-04-12$50.66$51.09$50.00$50.31830,400—————
2022-04-11$48.95$50.98$48.63$50.121,581,700—————
2022-04-08$50.21$50.87$49.02$49.161,171,600—————
2022-04-07$51.66$51.95$49.25$50.291,792,300—————
2022-04-06$53.85$53.96$51.32$51.57812,500—————
2022-04-05$56.51$56.79$54.55$54.60720,500—————
2022-04-04$55.62$56.32$55.11$56.16818,400—————
2022-04-01$58.33$58.67$55.59$56.03751,000—————
2022-03-31$58.08$58.97$57.59$57.94839,300—————
2022-03-30$58.31$58.98$57.57$58.20500,600—————
2022-03-29$58.66$59.99$58.48$59.07545,800—————
2022-03-28$58.06$58.44$57.14$57.49442,100—————
2022-03-25$58.03$58.94$57.66$58.48942,600—————
2022-03-24$56.47$58.01$56.23$58.00553,700—————
2022-03-23$57.37$57.66$56.31$56.49581,500—————
2022-03-22$57.78$59.01$57.69$58.33561,900—————
2022-03-21$57.85$58.46$56.72$57.40553,600—————
2022-03-18$58.08$58.57$57.30$58.27899,600—————
2022-03-17$57.05$58.27$56.82$58.101,014,400—————
2022-03-16$55.85$57.84$55.85$57.831,186,400—————
2022-03-15$53.74$55.38$53.39$55.03865,000—————
2022-03-14$53.61$54.36$52.54$53.20589,800———$0.40—
2022-03-11$53.66$54.45$52.87$53.702,260,900—————
2022-03-10$50.41$52.96$50.41$52.66649,600—————
2022-03-09$51.41$52.83$51.41$51.80921,500—————
2022-03-08$46.92$50.33$46.10$49.22710,700—————
2022-03-07$51.27$51.38$46.13$46.31959,200—————
2022-03-04$52.71$53.32$50.99$51.42814,400—————
2022-03-03$56.14$56.16$53.52$53.80497,000—————
2022-03-02$53.67$55.77$53.67$55.48750,000—————
2022-03-01$55.62$56.04$52.60$52.87675,200—————
2022-02-28$56.13$56.63$55.00$56.05989,200—————
2022-02-25$56.09$57.27$54.47$57.201,060,000—————
2022-02-24$54.63$55.86$53.98$55.74777,300—————
2022-02-23$60.00$60.65$56.30$56.40917,400—————
2022-02-22$58.33$59.67$58.13$58.59720,000—————
2022-02-18$60.09$60.80$58.66$59.00748,000—————
2022-02-17$60.78$61.58$59.69$59.97997,300—————
2022-02-16$61.58$63.19$61.42$61.791,165,700—————
2022-02-15$59.72$62.26$59.72$62.061,147,800—————
2022-02-14$58.77$59.81$58.26$58.59962,500—————
2022-02-11$60.98$61.31$58.34$58.83897,900—————
2022-02-10$60.21$62.28$60.21$60.661,322,900—————
2022-02-09$60.00$60.97$59.97$60.701,163,700—————
2022-02-08$57.50$59.69$57.41$59.53764,500—————
2022-02-07$55.97$57.50$55.97$57.22422,100—————
2022-02-04$54.80$55.96$53.88$55.49550,700—————
2022-02-03$55.82$56.60$55.23$55.27288,400—————
2022-02-02$57.49$58.04$55.53$56.11771,100—————
2022-02-01$57.02$57.96$56.50$57.81521,000—————
2022-01-31$54.06$56.92$53.87$56.801,496,900—————
2022-01-28$53.76$54.67$52.60$54.61458,500—————
2022-01-27$55.54$56.45$53.26$53.75646,700—————
2022-01-26$55.71$56.99$54.66$55.19570,800—————
2022-01-25$53.48$55.48$52.35$54.85622,800—————
2022-01-24$52.45$54.96$51.79$54.921,314,400—————
2022-01-21$53.52$54.40$52.36$53.64705,800—————
2022-01-20$54.26$56.19$53.70$53.82609,400—————
2022-01-19$54.71$54.77$53.50$53.61473,700—————
2022-01-18$55.78$56.25$54.48$54.551,060,700—————
2022-01-14$56.07$56.48$55.04$56.32722,000—————
2022-01-13$56.42$57.48$56.11$56.68476,600—————
2022-01-12$57.51$57.72$56.16$56.27532,700—————
2022-01-11$56.59$57.53$56.35$57.29470,300—————
2022-01-10$57.46$57.46$55.70$56.691,161,400—————
2022-01-07$57.11$58.64$56.86$57.581,077,700—————
2022-01-06$57.44$58.00$56.49$57.13730,800—————
2022-01-05$58.89$58.97$57.00$57.00715,100—————
2022-01-04$57.57$59.11$57.15$58.60682,900—————
2022-01-03$55.86$57.03$55.24$56.93952,700—————
2021-12-31$54.33$55.67$54.33$55.27291,200—————
2021-12-30$55.50$56.04$54.70$54.77246,200—————
2021-12-29$54.29$55.36$54.10$55.28338,600—————
2021-12-28$54.43$55.40$54.41$54.67378,800—————
2021-12-27$53.14$54.80$52.73$54.55767,300—————
2021-12-23$54.13$54.16$53.14$53.89398,600—————
2021-12-22$51.99$53.81$51.99$53.27576,000—————
2021-12-21$49.28$52.21$49.28$51.991,329,400—————
2021-12-20$47.44$48.65$47.02$48.52719,000—————
2021-12-17$47.61$48.97$46.81$48.731,377,300—————
2021-12-16$48.89$49.49$47.47$47.75604,500—————
2021-12-15$49.10$49.31$47.56$48.96741,300—————
2021-12-14$48.53$50.27$48.53$48.92744,100———$0.35—
2021-12-13$51.13$51.47$48.85$49.26833,100—————
2021-12-10$53.16$53.45$51.25$51.71625,600—————
2021-12-09$51.23$52.78$51.04$52.29400,600—————
2021-12-08$51.86$53.27$51.05$52.35520,400—————
2021-12-07$51.43$53.27$50.69$51.171,197,600—————
2021-12-06$50.30$52.42$50.01$51.211,041,300—————
2021-12-03$50.41$50.41$48.60$49.42685,700—————
2021-12-02$47.94$50.43$47.64$49.92649,000—————
2021-12-01$50.79$51.27$47.15$47.15707,600—————
2021-11-30$49.54$50.10$48.04$49.221,092,200—————
2021-11-29$51.60$51.95$49.90$50.39709,000—————
2021-11-26$51.69$51.78$49.13$50.18525,300—————
2021-11-24$54.07$54.90$53.82$54.24338,900—————
2021-11-23$54.54$55.29$53.90$54.82372,900—————
2021-11-22$55.13$55.46$53.53$53.89571,700—————
2021-11-19$54.45$55.40$53.20$55.12447,700—————
2021-11-18$55.39$55.63$54.52$55.37342,100—————
2021-11-17$55.91$56.24$54.36$55.12541,700—————
2021-11-16$57.28$57.28$55.68$56.17544,200—————
2021-11-15$55.48$56.38$55.32$56.00445,700—————
2021-11-12$56.03$56.51$55.02$55.50497,400—————
2021-11-11$57.32$57.35$55.38$55.54429,800—————
2021-11-10$57.66$58.70$56.60$57.08521,100—————
2021-11-09$58.30$58.61$57.30$58.03352,000—————
2021-11-08$59.93$59.98$58.02$58.291,111,800—————
2021-11-05$58.12$59.94$57.97$59.42686,400—————
2021-11-04$56.86$57.59$56.37$56.74700,300—————
2021-11-03$55.22$57.11$55.01$56.72576,600—————
2021-11-02$56.41$56.50$54.41$55.36716,000—————
2021-11-01$54.67$56.90$54.60$56.49824,500—————
2021-10-29$54.30$54.85$53.25$54.341,053,400—————
2021-10-28$53.66$54.63$52.28$54.18688,900—————
2021-10-27$52.58$54.65$51.91$53.521,041,100—————
2021-10-26$52.67$53.20$51.92$52.58615,300—————
2021-10-25$52.61$53.28$51.99$52.05888,400—————
2021-10-22$53.17$53.62$52.43$52.56366,400—————
2021-10-21$52.62$53.79$52.62$53.46441,100—————
2021-10-20$52.48$53.20$51.99$52.59571,200—————
2021-10-19$53.50$53.83$52.17$52.28421,900—————
2021-10-18$54.18$54.74$53.30$53.32463,600—————
2021-10-15$54.84$55.81$54.67$54.70526,800—————
2021-10-14$53.07$54.22$52.35$54.221,103,700—————
2021-10-13$53.80$54.21$52.32$52.35482,800—————
2021-10-12$53.82$54.40$53.41$53.831,212,400—————
2021-10-11$54.11$55.00$53.75$53.96481,200—————
2021-10-08$54.98$55.60$54.22$54.24396,100—————
2021-10-07$55.58$55.79$54.79$55.03430,000—————
2021-10-06$54.95$55.66$53.75$54.94581,200—————
2021-10-05$55.75$55.94$54.29$55.50926,100—————
2021-10-04$56.52$57.58$55.10$55.43962,200—————
2021-10-01$55.53$57.62$55.01$57.18793,000—————
2021-09-30$55.24$55.95$54.52$54.53706,600—————
2021-09-29$57.99$58.00$55.65$55.70849,600—————
2021-09-28$57.93$59.99$57.33$57.45835,000—————
2021-09-27$59.26$60.69$59.26$59.54417,500—————
2021-09-24$58.64$59.84$58.23$58.98856,400—————
2021-09-23$57.62$59.12$57.60$58.45460,000—————
2021-09-22$55.30$57.68$54.86$57.20415,700—————
2021-09-21$56.00$56.36$54.82$54.87390,700—————
2021-09-20$54.96$56.18$54.02$55.38403,500—————
2021-09-17$55.72$56.85$55.72$56.34943,700—————
2021-09-16$56.23$56.78$55.75$55.75369,500—————
2021-09-15$56.05$56.55$55.23$56.40506,100—————
2021-09-14$55.80$56.77$55.55$56.09515,100———$0.30—
2021-09-13$55.44$56.97$54.61$56.29648,400—————
2021-09-10$53.55$56.33$53.54$55.021,236,200—————
2021-09-09$52.58$54.03$52.58$53.10642,500—————
2021-09-08$54.66$55.04$52.74$52.93416,200—————
2021-09-07$53.33$54.70$53.33$54.60373,000—————
2021-09-03$54.54$54.73$52.84$53.89722,700—————
2021-09-02$55.34$55.54$54.25$54.65532,400—————
2021-09-01$55.33$55.40$54.11$54.93337,900—————
2021-08-31$54.45$54.94$53.83$54.76405,000—————
2021-08-30$56.22$56.22$54.49$54.51447,200—————
2021-08-27$53.45$56.00$53.45$55.67549,700—————
2021-08-26$53.92$54.73$53.13$53.60327,000—————
2021-08-25$53.68$54.83$52.85$54.30563,200—————
2021-08-24$51.47$54.02$51.47$53.58670,200—————
2021-08-23$50.45$51.21$50.03$50.91364,200—————
2021-08-20$48.96$50.27$48.77$49.87387,200—————
2021-08-19$49.83$50.29$48.01$49.11585,100—————
2021-08-18$50.13$51.64$49.80$50.78423,400—————
2021-08-17$51.69$52.18$50.04$50.40449,700—————
2021-08-16$52.83$53.06$52.07$52.33492,000—————
2021-08-13$52.92$53.37$52.49$53.18473,000—————
2021-08-12$52.57$53.26$51.95$53.12910,200—————
2021-08-11$51.11$52.91$50.52$52.911,132,700—————
2021-08-10$50.24$51.26$49.74$51.26548,600—————
2021-08-09$50.46$50.46$49.05$49.93586,500—————
2021-08-06$50.78$51.82$50.49$50.84515,900—————
2021-08-05$49.58$51.52$49.53$50.59932,000—————
2021-08-04$49.70$50.56$49.03$49.35903,100—————
2021-08-03$51.37$51.41$49.09$50.10984,500—————
2021-08-02$52.31$53.92$51.03$51.19890,100—————
2021-07-30$52.81$53.54$51.38$51.801,535,800—————
2021-07-29$53.47$54.55$52.55$53.312,398,300—————
2021-07-28$56.08$56.97$51.86$53.352,106,000—————
2021-07-27$56.23$56.76$55.62$56.46640,700—————
2021-07-26$56.77$57.16$56.12$56.75858,300—————
2021-07-23$57.10$57.70$55.90$56.44433,700—————
2021-07-22$57.45$57.71$56.53$56.97310,300—————
2021-07-21$56.23$58.25$56.13$58.00695,300—————
2021-07-20$53.00$55.86$52.73$55.391,112,900—————
2021-07-19$53.07$54.30$51.87$52.98834,200—————
2021-07-16$57.02$57.14$54.62$54.71342,800—————
2021-07-15$56.24$57.02$55.84$56.48597,700—————
2021-07-14$57.07$57.95$56.38$56.77567,000—————
2021-07-13$57.95$58.05$56.69$56.78533,000—————
2021-07-12$57.96$58.78$57.63$58.54412,900—————
2021-07-09$57.26$58.92$57.26$58.72466,800—————
2021-07-08$55.91$57.42$54.58$56.66555,900—————
2021-07-07$57.62$58.58$56.53$57.12392,300—————
2021-07-06$60.02$60.43$57.86$58.28557,800—————
2021-07-02$60.79$61.10$60.08$60.21392,700—————
2021-07-01$60.18$60.79$60.05$60.50464,000—————
2021-06-30$58.59$59.86$58.59$59.45540,400—————
2021-06-29$58.86$59.57$58.13$58.71462,600—————
2021-06-28$60.18$60.22$58.00$58.70686,200—————
2021-06-25$60.62$60.99$59.99$60.311,733,700—————
2021-06-24$61.41$61.56$59.80$60.61326,800—————
2021-06-23$59.68$61.15$59.68$60.69773,300—————
2021-06-22$60.36$60.36$58.96$59.77935,300—————
2021-06-21$58.47$60.33$58.15$60.19691,900—————
2021-06-18$59.73$60.08$57.67$58.001,074,000—————
2021-06-17$61.76$62.19$59.20$60.05670,700—————
2021-06-16$62.29$62.95$61.77$62.06577,500—————
2021-06-15$62.41$63.16$62.10$62.66508,100—————
2021-06-14$63.77$64.14$62.10$62.44457,400———$0.30—
2021-06-11$63.05$64.03$63.05$63.94308,400—————
2021-06-10$63.71$63.80$62.67$63.18268,900—————
2021-06-09$64.51$64.56$63.29$63.33396,200—————
2021-06-08$64.46$64.93$64.05$64.65443,900—————
2021-06-07$64.86$65.12$64.15$64.43399,600—————
2021-06-04$64.54$65.35$64.12$64.25449,700—————
2021-06-03$63.87$64.93$63.25$64.05552,100—————
2021-06-02$66.22$66.34$63.86$64.61627,100—————
2021-06-01$65.28$66.14$64.76$65.69462,300—————
2021-05-28$66.39$66.46$64.16$65.15383,400—————
2021-05-27$65.58$66.20$65.35$66.08555,700—————
2021-05-26$64.37$65.33$64.37$65.03380,900—————
2021-05-25$65.35$66.56$64.04$64.24639,500—————
2021-05-24$64.95$65.59$64.26$65.35293,900—————
2021-05-21$65.44$65.75$64.21$64.29270,000—————
2021-05-20$64.23$65.65$63.19$64.82703,100—————
2021-05-19$63.10$64.29$62.13$64.24646,300—————
2021-05-18$65.56$66.21$64.26$64.30295,800—————
2021-05-17$66.10$66.10$64.00$65.48388,900—————
2021-05-14$63.79$66.38$63.70$66.13679,900—————
2021-05-13$61.14$63.82$61.00$63.21489,100—————
2021-05-12$62.95$63.65$60.79$60.94600,800—————
2021-05-11$62.45$63.79$62.19$63.26353,300—————
2021-05-10$65.68$65.80$63.63$63.66307,500—————
2021-05-07$62.99$65.66$62.49$65.63542,300—————
2021-05-06$63.52$63.52$61.71$63.18394,300—————
2021-05-05$63.86$64.20$63.39$63.78360,700—————
2021-05-04$63.81$64.27$62.50$63.59547,600—————
2021-05-03$64.85$65.60$64.38$64.58388,100—————
2021-04-30$64.28$65.65$64.25$64.53677,000—————
2021-04-29$67.30$67.33$64.27$64.87615,200—————
2021-04-28$68.00$68.26$64.77$65.72631,300—————
2021-04-27$64.04$65.97$64.02$65.59582,100—————
2021-04-26$65.00$65.35$64.07$64.19378,400—————
2021-04-23$63.70$64.73$63.16$64.35429,700—————
2021-04-22$62.76$64.84$62.14$63.65530,000—————
2021-04-21$61.08$63.13$60.05$62.98565,800—————
2021-04-20$61.57$62.02$59.73$61.02522,700—————
2021-04-19$63.26$63.83$61.69$62.04758,300—————
2021-04-16$64.42$65.07$63.72$63.84449,300—————
2021-04-15$64.52$64.88$63.27$63.69549,800—————
2021-04-14$64.12$65.25$63.53$63.78621,700—————
2021-04-13$64.24$64.56$62.86$64.01430,900—————
2021-04-12$63.65$64.59$62.90$64.39326,400—————
2021-04-09$64.20$64.33$63.39$64.10263,500—————
2021-04-08$64.63$64.87$62.90$64.44599,100—————
2021-04-07$64.03$65.32$63.85$64.56584,900—————
2021-04-06$64.25$65.50$63.75$63.94550,600—————
2021-04-05$64.21$64.64$63.34$63.74435,600—————
2021-04-01$61.58$63.04$61.46$62.50425,400—————
2021-03-31$62.91$63.09$61.16$61.161,635,600—————
2021-03-30$60.48$62.60$60.48$62.331,298,700—————
2021-03-29$62.43$63.00$60.56$60.96605,000—————
2021-03-26$61.52$62.95$60.79$62.77842,200—————
2021-03-25$58.26$61.66$57.79$61.29837,100—————
2021-03-24$60.77$62.23$58.77$59.02812,200—————
2021-03-23$62.26$62.50$59.43$59.98769,000—————
2021-03-22$64.44$64.63$62.29$63.06546,100—————
2021-03-19$64.60$64.96$62.45$64.391,308,500—————
2021-03-18$65.28$65.54$64.00$64.41876,400—————
2021-03-17$62.68$65.13$62.68$65.11696,300—————
2021-03-16$64.92$64.92$62.83$63.21457,700—————
2021-03-15$62.91$65.13$62.15$64.87575,700—————
2021-03-12$62.52$63.50$61.72$62.00572,300———$0.30—
2021-03-11$63.14$63.45$62.19$62.46541,100—————
2021-03-10$61.01$62.78$60.96$62.64675,700—————
2021-03-09$62.33$62.34$59.69$61.07892,900—————
2021-03-08$61.35$63.99$61.15$61.94862,800—————
2021-03-05$59.00$60.77$57.01$60.63600,000—————
2021-03-04$59.50$59.50$55.53$57.97568,700—————
2021-03-03$59.35$60.87$58.72$59.00823,100—————
2021-03-02$59.66$60.14$58.51$58.95807,500—————
2021-03-01$61.81$61.99$59.03$59.501,118,600—————
2021-02-26$59.08$61.30$58.35$60.43954,900—————
2021-02-25$59.00$59.98$57.33$58.11666,100—————
2021-02-24$58.02$59.95$57.98$58.991,376,900—————
2021-02-23$55.59$58.45$54.77$58.151,197,400—————
2021-02-22$55.00$57.79$54.66$55.471,430,400—————
2021-02-19$53.42$55.62$53.22$55.25754,700—————
2021-02-18$52.94$53.57$51.80$53.15581,800—————
2021-02-17$52.09$53.84$51.01$53.84312,100—————
2021-02-16$51.75$52.78$51.11$51.75649,200—————
2021-02-12$51.01$52.45$51.01$51.68506,400—————
2021-02-11$51.00$51.70$50.64$51.57537,000—————
2021-02-10$50.83$51.41$50.54$50.69434,900—————
2021-02-09$50.69$51.55$50.44$50.48686,800—————
2021-02-08$51.32$51.71$50.65$51.05619,600—————
2021-02-05$50.08$51.26$49.65$50.70559,500—————
2021-02-04$48.05$49.76$48.05$49.39704,600—————
2021-02-03$47.27$48.46$47.20$47.60437,100—————
2021-02-02$46.26$47.86$46.03$47.08453,400—————
2021-02-01$44.73$45.66$44.28$45.57378,300—————
2021-01-29$45.49$45.51$44.16$44.24720,800—————
2021-01-28$45.00$46.68$44.80$45.97558,300—————
2021-01-27$45.05$45.93$43.40$44.141,301,600—————
2021-01-26$47.50$48.00$46.22$46.35599,500—————
2021-01-25$47.97$48.47$46.30$47.03751,000—————
2021-01-22$48.24$48.60$47.68$48.35383,200—————
2021-01-21$49.14$49.90$48.52$49.26851,800—————
2021-01-20$48.44$49.90$48.25$49.49677,500—————
2021-01-19$47.70$48.96$47.63$48.19597,300—————
2021-01-15$46.99$47.61$46.60$47.42584,000—————
2021-01-14$47.50$48.22$46.85$47.55633,600—————
2021-01-13$47.75$47.91$46.32$46.52419,200—————
2021-01-12$47.24$48.12$46.82$47.73621,600—————
2021-01-11$46.04$47.46$45.58$46.77466,700—————
2021-01-08$48.73$49.00$46.37$47.21586,600—————
2021-01-07$49.31$50.34$47.70$48.18887,400—————
2021-01-06$46.86$50.27$45.75$49.131,141,400—————
2021-01-05$43.22$46.31$43.22$45.59872,600—————
2021-01-04$45.00$45.15$42.79$43.34616,200—————
2020-12-31$43.64$45.39$43.21$44.86388,500—————
2020-12-30$42.99$44.91$42.99$44.02805,700—————
2020-12-29$43.32$43.68$42.75$42.92798,900—————
2020-12-28$43.64$44.05$42.94$42.98454,500—————
2020-12-24$42.89$43.03$42.27$43.01124,000—————
2020-12-23$42.33$43.39$42.33$42.85411,200—————
2020-12-22$42.30$42.54$41.27$42.16403,000—————
2020-12-21$41.43$42.46$41.07$42.38731,000—————
2020-12-18$42.59$43.65$42.22$42.831,485,900—————
2020-12-17$43.77$43.77$42.14$42.40844,200—————
2020-12-16$44.00$44.00$42.68$43.37516,000—————
2020-12-15$42.87$44.24$42.31$44.04452,600—————
2020-12-14$44.02$44.14$42.05$42.10961,900———$0.30—
2020-12-11$44.33$45.23$43.52$43.67458,100—————
2020-12-10$43.89$44.51$43.60$44.40374,200—————
2020-12-09$45.98$46.22$44.10$44.63466,400—————
2020-12-08$44.37$46.20$44.30$45.53418,200—————
2020-12-07$45.33$45.98$44.13$45.23452,700—————
2020-12-04$46.00$46.16$44.71$45.70450,000—————
2020-12-03$45.23$46.49$44.89$45.73612,100—————
2020-12-02$43.60$45.24$42.80$44.84663,200—————
2020-12-01$42.99$44.96$42.54$43.96990,400—————
2020-11-30$44.53$44.53$42.03$42.06789,000—————
2020-11-27$44.39$45.25$44.30$44.88315,800—————
2020-11-25$45.59$45.59$43.83$44.37416,900—————
2020-11-24$45.22$46.61$45.04$45.75812,300—————
2020-11-23$42.74$44.37$42.51$44.06476,800—————
2020-11-20$42.54$42.95$41.43$41.96426,500—————
2020-11-19$42.83$43.84$42.56$42.99277,400—————
2020-11-18$43.74$44.34$43.09$43.14627,400—————
2020-11-17$43.00$44.24$42.01$43.48642,200—————
2020-11-16$43.95$44.28$42.59$43.93943,600—————
2020-11-13$39.58$41.63$39.58$41.59411,200—————
2020-11-12$39.31$40.22$38.53$38.89653,100—————
2020-11-11$42.15$42.15$39.78$40.09529,900—————
2020-11-10$43.13$43.43$41.97$42.00795,400—————
2020-11-09$42.89$45.12$40.83$42.861,646,400—————
2020-11-06$37.14$37.66$36.46$36.85423,200—————
2020-11-05$35.69$37.54$35.69$37.23805,500—————
2020-11-04$34.52$36.26$34.34$35.31486,300—————
2020-11-03$34.06$35.39$33.89$35.10489,500—————
2020-11-02$32.81$33.38$32.30$33.33534,200—————
2020-10-30$32.11$32.84$31.74$32.63770,500—————
2020-10-29$31.67$32.62$31.13$32.28716,600—————
2020-10-28$33.08$33.86$31.62$31.691,215,100—————
2020-10-27$34.32$34.41$33.26$33.58789,100—————
2020-10-26$35.20$35.38$33.77$34.54716,400—————
2020-10-23$36.25$36.63$35.80$36.00613,200—————
2020-10-22$34.61$36.19$34.55$36.00712,700—————
2020-10-21$34.25$34.53$33.92$34.35574,100—————
2020-10-20$33.20$34.66$33.20$34.14721,600—————
2020-10-19$32.86$33.54$32.50$32.63699,300—————
2020-10-16$32.92$33.39$32.51$32.62433,500—————
2020-10-15$32.42$32.94$32.00$32.83392,300—————
2020-10-14$32.61$33.64$32.61$32.90757,800—————
2020-10-13$32.62$33.34$32.43$32.52611,000—————
2020-10-12$32.23$32.79$32.05$32.63371,700—————
2020-10-09$33.19$33.52$31.93$32.09863,100—————
2020-10-08$33.23$33.29$32.34$33.06583,100—————
2020-10-07$33.43$34.02$32.77$32.79734,900—————
2020-10-06$32.65$34.07$32.54$32.80802,400—————
2020-10-05$32.01$32.27$31.33$32.12574,200—————
2020-10-02$30.33$32.16$30.02$31.74407,100—————
2020-10-01$30.78$31.34$30.24$31.30607,500—————
2020-09-30$31.28$31.99$30.61$30.761,486,700—————
2020-09-29$31.65$31.79$29.99$30.78721,800—————
2020-09-28$31.73$32.10$30.92$31.84433,200—————
2020-09-25$29.92$31.06$29.76$30.88593,900—————
2020-09-24$30.31$30.76$29.41$30.10705,700—————
2020-09-23$30.83$31.50$30.26$30.29850,600—————
2020-09-22$31.36$31.76$30.40$30.64780,900—————
2020-09-21$30.72$31.04$29.86$30.62954,100—————
2020-09-18$33.25$33.51$31.94$32.281,436,700—————
2020-09-17$33.50$34.15$33.25$33.45766,400—————
2020-09-16$33.68$34.70$33.34$34.05673,400—————
2020-09-15$34.14$34.74$33.34$33.68746,600—————
2020-09-14$31.79$34.31$31.71$34.141,306,000———$0.30—
2020-09-11$32.09$32.24$31.19$31.51734,100—————
2020-09-10$31.86$32.70$31.54$31.80749,900—————
2020-09-09$32.08$32.24$30.94$31.66749,800—————
2020-09-08$31.85$33.23$31.48$32.11919,800—————
2020-09-04$31.76$32.23$30.82$31.441,000,100—————
2020-09-03$31.36$32.26$30.30$30.76885,200—————
2020-09-02$29.89$31.13$29.68$30.98823,300—————
2020-09-01$28.60$29.94$28.30$29.641,288,200—————
2020-08-31$30.92$30.99$28.98$28.991,624,100—————
2020-08-28$30.25$31.55$30.15$31.251,074,500—————
2020-08-27$28.16$30.26$28.16$30.01906,600—————
2020-08-26$28.40$28.60$27.58$28.15635,500—————
2020-08-25$29.25$29.40$28.21$28.62616,200—————
2020-08-24$27.63$29.04$26.91$28.811,938,900—————
2020-08-21$27.81$28.03$27.16$27.22767,300—————
2020-08-20$27.37$27.96$26.96$27.63895,500—————
2020-08-19$27.83$28.35$27.62$27.901,231,700—————
2020-08-18$28.75$28.92$28.03$28.12949,500—————
2020-08-17$29.91$29.91$28.66$29.041,299,000—————
2020-08-14$29.24$30.32$29.18$29.99607,600—————
2020-08-13$30.15$30.76$29.73$29.82529,500—————
2020-08-12$31.12$31.12$29.90$30.59661,100—————
2020-08-11$31.27$32.16$30.50$30.521,023,500—————
2020-08-10$28.58$30.48$28.58$30.28857,400—————
2020-08-07$27.22$28.31$26.91$28.28694,000—————
2020-08-06$27.08$27.81$27.08$27.43894,800—————
2020-08-05$27.80$28.02$26.96$27.42538,400—————
2020-08-04$26.13$27.31$26.13$27.25868,500—————
2020-08-03$26.53$26.98$25.78$26.291,088,600—————
2020-07-31$27.20$27.54$26.31$26.601,453,000—————
2020-07-30$28.10$28.61$26.59$27.391,373,000—————
2020-07-29$28.70$29.34$28.44$29.29623,400—————
2020-07-28$28.28$28.87$27.93$28.40453,400—————
2020-07-27$28.52$28.93$27.92$28.59530,700—————
2020-07-24$29.89$30.09$29.18$29.23521,900—————
2020-07-23$30.10$30.46$29.43$30.03656,700—————
2020-07-22$29.77$30.94$29.50$30.442,454,900—————
2020-07-21$29.82$30.39$28.80$30.051,871,200—————
2020-07-20$30.80$30.80$28.11$28.262,079,000—————
2020-07-17$31.30$31.56$30.45$30.72485,400—————
2020-07-16$31.33$31.57$30.67$31.41660,200—————
2020-07-15$30.60$32.28$30.21$32.001,051,400—————
2020-07-14$28.50$29.39$27.79$29.06762,600—————
2020-07-13$29.20$30.20$28.62$28.90908,000—————
2020-07-10$27.61$28.85$27.23$28.83734,700—————
2020-07-09$29.88$29.88$27.10$27.731,039,500—————
2020-07-08$28.98$29.65$28.55$29.59975,600—————
2020-07-07$29.02$29.34$28.61$28.961,205,400—————
2020-07-06$30.07$30.16$28.64$29.57958,600—————
2020-07-02$29.99$30.34$29.03$29.111,063,700—————
2020-07-01$29.02$30.21$28.61$28.861,049,000—————
2020-06-30$27.00$28.45$26.94$28.18858,200—————
2020-06-29$26.69$27.80$25.95$27.611,449,200—————
2020-06-26$27.64$27.90$26.04$26.411,913,600—————
2020-06-25$27.11$28.13$26.57$27.921,121,200—————
2020-06-24$29.67$29.97$27.60$27.611,651,800—————
2020-06-23$31.00$31.00$29.37$30.381,592,200—————
2020-06-22$30.09$30.60$29.13$30.421,604,400—————
2020-06-19$30.98$31.82$29.53$30.173,028,000—————
2020-06-18$30.24$31.49$30.04$30.451,232,600—————
2020-06-17$32.36$32.36$30.87$30.921,168,600—————
2020-06-16$33.94$34.02$31.37$32.431,612,400—————
2020-06-15$30.23$32.42$30.05$31.851,736,100—————
2020-06-12$32.91$33.59$31.80$32.322,070,700———$0.50—
2020-06-11$31.65$32.99$30.90$30.931,751,800—————
2020-06-10$36.24$36.44$34.08$35.061,061,200—————
2020-06-09$37.17$37.95$35.96$36.841,547,900—————
2020-06-08$39.93$39.93$37.60$38.831,380,800—————
2020-06-05$39.18$39.96$36.25$37.002,399,200—————
2020-06-04$35.10$36.72$34.37$36.421,703,700—————
2020-06-03$34.74$36.01$34.51$35.341,167,200—————
2020-06-02$33.98$34.17$33.22$33.891,446,600—————
2020-06-01$32.00$33.42$31.50$33.251,014,200—————
2020-05-29$31.85$32.82$31.30$31.801,711,500—————
2020-05-28$35.29$35.29$32.02$32.321,176,500—————
2020-05-27$33.65$34.92$32.71$34.762,103,100—————
2020-05-26$31.11$32.15$30.58$31.941,574,000—————
2020-05-22$28.92$29.24$27.63$28.42778,600—————
2020-05-21$28.59$29.31$28.34$28.771,207,000—————
2020-05-20$29.91$29.93$28.30$28.661,264,600—————
2020-05-19$29.50$29.85$27.43$28.191,982,200—————
2020-05-18$25.35$27.93$25.15$27.701,347,500—————
2020-05-15$22.40$23.48$21.88$23.35791,100—————
2020-05-14$21.14$22.77$20.38$22.72916,500—————
2020-05-13$23.51$23.90$21.71$21.961,107,100—————
2020-05-12$25.01$25.50$24.04$24.04900,800—————
2020-05-11$24.99$25.33$24.31$24.811,240,900—————
2020-05-08$23.79$25.49$23.65$25.41973,400—————
2020-05-07$22.41$24.13$22.23$23.051,438,500—————
2020-05-06$23.94$24.80$21.59$22.091,732,800—————
2020-05-05$25.30$25.97$23.63$23.801,223,400—————
2020-05-04$23.36$24.87$23.08$24.761,618,600—————
2020-05-01$24.07$24.56$23.27$24.281,274,400—————
2020-04-30$25.73$25.94$24.54$25.572,321,700—————
2020-04-29$25.05$27.65$25.01$26.612,815,000—————
2020-04-28$24.75$25.08$23.04$23.922,053,000—————
2020-04-27$23.09$24.63$23.09$23.302,072,600—————
2020-04-24$22.66$23.00$21.80$22.63802,500—————
2020-04-23$21.68$23.43$21.68$22.461,017,800—————
2020-04-22$22.17$22.23$21.08$21.57648,700—————
2020-04-21$21.22$22.27$21.22$21.38897,600—————
2020-04-20$22.28$23.35$21.76$22.271,665,700—————
2020-04-17$23.11$23.90$22.96$23.131,466,000—————
2020-04-16$22.45$22.45$20.76$21.542,728,000—————
2020-04-15$22.34$23.26$21.51$22.682,172,700—————
2020-04-14$23.50$24.26$22.86$23.801,353,500—————
2020-04-13$23.45$23.69$21.73$22.911,436,800—————
2020-04-09$23.78$24.79$22.91$23.101,992,500—————
2020-04-08$21.57$22.98$20.91$22.691,987,900—————
2020-04-07$22.58$25.17$21.03$21.091,861,400—————
2020-04-06$20.25$21.76$20.03$20.531,576,300—————
2020-04-03$19.07$19.27$17.34$18.611,255,100—————
2020-04-02$19.74$20.83$18.80$18.97970,800—————
2020-04-01$20.10$20.89$19.52$19.911,122,700—————
2020-03-31$21.57$23.48$21.30$21.701,290,400—————
2020-03-30$24.20$24.50$21.00$21.721,392,600—————
2020-03-27$23.40$25.80$22.48$24.921,328,900—————
2020-03-26$22.21$27.74$21.72$25.302,056,700—————
2020-03-25$20.74$23.87$19.52$21.532,252,200—————
2020-03-24$18.38$21.12$17.69$19.751,396,300—————
2020-03-23$19.41$19.90$16.63$16.811,532,500—————
2020-03-20$18.04$23.01$18.04$19.692,088,400—————
2020-03-19$17.32$18.86$15.23$17.211,621,000—————
2020-03-18$23.95$24.33$13.74$17.732,476,900—————
2020-03-17$26.59$26.68$22.83$25.531,715,100—————
2020-03-16$25.63$30.20$21.08$25.201,926,200—————
2020-03-13$27.86$31.80$27.47$31.642,355,900———$0.50—
2020-03-12$24.74$27.51$22.13$26.362,151,100—————
2020-03-11$34.00$34.00$27.64$28.392,239,200—————
2020-03-10$35.14$36.06$32.77$35.361,436,900—————
2020-03-09$35.54$35.66$32.95$33.691,159,900—————
2020-03-06$36.89$38.68$36.71$37.931,359,300—————
2020-03-05$39.68$40.20$38.31$38.701,076,500—————
2020-03-04$40.58$41.12$39.12$41.04972,100—————
2020-03-03$41.00$41.15$39.11$39.901,294,400—————
2020-03-02$40.30$40.89$38.55$40.86914,300—————
2020-02-28$39.22$40.52$38.96$39.901,290,500—————
2020-02-27$40.23$42.54$39.56$40.18958,800—————
2020-02-26$43.56$44.83$41.51$41.541,310,400—————
2020-02-25$45.57$45.60$42.88$42.961,120,700—————
2020-02-24$46.50$46.76$45.33$45.34767,200—————
2020-02-21$48.62$48.87$48.05$48.60483,300—————
2020-02-20$49.49$49.76$48.97$49.15425,600—————
2020-02-19$49.38$50.05$49.36$49.67430,700—————
2020-02-18$49.13$49.72$48.81$49.38492,100—————
2020-02-14$49.65$49.79$49.20$49.40417,200—————
2020-02-13$48.79$49.80$48.51$49.64450,500—————
2020-02-12$49.07$49.67$48.93$49.39451,100—————
2020-02-11$47.89$49.08$47.89$48.67537,200—————
2020-02-10$47.69$47.93$47.29$47.63465,400—————
2020-02-07$47.95$48.56$47.81$47.85477,600—————
2020-02-06$49.74$49.94$48.25$48.40680,300—————
2020-02-05$50.30$50.43$49.55$49.68576,900—————
2020-02-04$50.00$50.20$49.47$49.51730,200—————
2020-02-03$48.93$49.77$48.85$48.94546,100—————
2020-01-31$50.51$50.63$48.47$48.53856,500—————
2020-01-30$49.82$50.79$49.67$50.67354,300—————
2020-01-29$50.68$51.06$50.28$50.54491,100—————
2020-01-28$50.15$50.74$49.73$50.52555,000—————
2020-01-27$50.02$50.20$49.22$49.77675,100—————
2020-01-24$52.25$52.41$51.01$51.48383,400—————
2020-01-23$51.66$52.32$51.02$52.16409,800—————
2020-01-22$52.13$52.89$52.02$52.14476,000—————
2020-01-21$52.35$52.68$51.64$51.89635,200—————
2020-01-17$52.84$53.13$52.64$52.82320,900—————
2020-01-16$52.09$52.82$52.06$52.79436,900—————
2020-01-15$51.67$52.34$51.38$51.77410,000—————
2020-01-14$51.27$51.97$51.13$51.79494,600—————
2020-01-13$51.06$51.34$50.81$51.24323,800—————
2020-01-10$51.33$51.68$50.71$50.90486,500—————
2020-01-09$51.47$51.59$50.89$51.33550,900—————
2020-01-08$50.75$51.49$50.64$51.12453,200—————
2020-01-07$51.00$51.37$50.84$50.89350,700—————
2020-01-06$50.84$51.22$50.60$51.18375,200—————
2020-01-03$51.34$51.64$50.94$51.45381,500—————
2020-01-02$51.91$52.22$51.49$52.20443,400—————
2019-12-31$51.65$52.23$51.65$51.69415,000—————
2019-12-30$51.86$52.25$51.76$51.84473,900—————
2019-12-27$52.08$52.28$51.82$51.91268,400—————
2019-12-26$51.64$52.04$51.51$51.86306,200—————
2019-12-24$51.81$51.97$51.48$51.49198,600—————
2019-12-23$51.16$51.82$51.04$51.79594,200—————
2019-12-20$51.12$51.54$50.86$51.001,352,900—————
2019-12-19$50.60$50.88$50.52$50.74489,100—————
2019-12-18$50.17$50.80$50.01$50.60500,500—————
2019-12-17$50.13$50.17$49.58$50.01395,000—————
2019-12-16$50.00$50.68$49.79$50.14871,500—————
2019-12-13$49.55$49.88$49.05$49.68552,200—————
2019-12-12$49.03$50.29$48.90$49.57562,300———$0.45—
2019-12-11$48.99$49.85$48.98$49.47648,700—————
2019-12-10$48.52$48.94$48.43$48.80453,100—————
2019-12-09$49.16$49.41$48.52$48.53369,300—————
2019-12-06$48.88$49.46$48.88$49.28508,900—————
2019-12-05$48.39$48.75$48.23$48.46331,600—————
2019-12-04$47.86$48.61$47.74$48.32453,500—————
2019-12-03$47.88$47.88$47.04$47.74414,000—————
2019-12-02$48.46$48.85$48.15$48.38312,300—————
2019-11-29$49.00$49.35$48.46$48.50193,200—————
2019-11-27$49.17$49.50$48.84$49.28340,600—————
2019-11-26$48.51$49.02$48.12$48.97417,300—————
2019-11-25$48.14$48.60$47.93$48.34678,100—————
2019-11-22$47.72$47.96$47.44$47.85305,200—————
2019-11-21$47.60$47.76$46.87$47.53476,300—————
2019-11-20$48.05$48.09$47.22$47.59613,100—————
2019-11-19$48.37$48.67$48.17$48.30667,100—————
2019-11-18$48.21$48.35$47.73$48.10438,400—————
2019-11-15$48.14$48.71$47.83$48.28469,800—————
2019-11-14$47.20$47.86$46.93$47.82363,600—————
2019-11-13$47.63$47.83$47.17$47.20439,600—————
2019-11-12$48.81$48.95$48.02$48.06446,700—————
2019-11-11$49.17$49.48$48.37$48.75323,700—————
2019-11-08$49.55$49.64$48.56$49.50683,300—————
2019-11-07$49.76$50.08$49.27$49.60795,200—————
2019-11-06$49.20$49.57$48.77$49.21585,800—————
2019-11-05$47.96$49.26$47.84$49.23854,500—————
2019-11-04$47.24$47.96$46.96$47.81541,900—————
2019-11-01$46.68$47.35$46.64$46.90531,200—————
2019-10-31$47.37$47.38$45.71$46.41748,500—————
2019-10-30$47.38$47.49$45.65$47.10830,100—————
2019-10-29$46.13$46.89$46.12$46.37474,400—————
2019-10-28$46.40$46.65$45.94$46.17442,100—————
2019-10-25$44.63$46.22$44.62$46.09595,400—————
2019-10-24$45.67$45.95$44.41$44.71568,500—————
2019-10-23$45.92$46.07$45.35$45.41868,400—————
2019-10-22$46.53$46.54$45.74$46.10435,600—————
2019-10-21$46.67$47.00$46.38$46.47353,400—————
2019-10-18$45.85$46.40$45.47$46.13455,300—————
2019-10-17$46.36$46.51$45.83$46.04557,900—————
2019-10-16$45.97$46.55$45.86$46.17682,000—————
2019-10-15$45.36$46.25$45.28$46.20518,100—————
2019-10-14$44.93$45.44$44.65$45.28406,300—————
2019-10-11$44.62$45.90$44.62$45.281,118,600—————
2019-10-10$44.13$44.84$43.45$43.811,756,600—————
2019-10-09$44.75$44.75$43.82$43.88811,900—————
2019-10-08$44.23$44.74$43.83$44.06538,100—————
2019-10-07$44.52$45.03$44.30$44.731,209,900—————
2019-10-04$44.60$45.01$44.38$44.60917,000—————
2019-10-03$44.67$44.93$43.39$44.431,044,300—————
2019-10-02$44.98$45.26$44.30$44.99654,200—————
2019-10-01$46.00$46.65$45.18$45.34601,900—————
2019-09-30$45.15$46.19$45.15$46.02595,500—————
2019-09-27$45.77$46.06$45.03$45.11431,500—————
2019-09-26$46.13$46.13$45.50$45.67372,400—————
2019-09-25$45.46$46.55$45.15$46.39673,600—————
2019-09-24$47.01$47.07$45.37$45.43766,700—————
2019-09-23$46.17$47.17$46.17$46.73659,300—————
2019-09-20$47.19$47.31$46.52$46.521,615,100—————
2019-09-19$47.17$47.40$46.94$47.06434,900—————
2019-09-18$46.98$47.14$46.45$47.07789,500—————
2019-09-17$47.73$47.73$46.64$47.10814,500—————
2019-09-16$47.52$47.96$46.88$47.81463,800—————
2019-09-13$47.96$48.66$47.78$47.81784,100—————
2019-09-12$48.41$48.56$47.51$47.70824,500———$0.45—
2019-09-11$48.79$49.06$47.78$48.94961,000—————
2019-09-10$47.04$48.92$46.74$48.90953,400—————
2019-09-09$45.61$47.05$45.58$46.971,563,700—————
2019-09-06$45.20$45.98$44.91$45.43646,600—————
2019-09-05$44.68$45.46$44.63$45.11412,800—————
2019-09-04$44.19$44.50$43.86$44.00523,600—————
2019-09-03$43.75$43.84$42.98$43.64688,200—————
2019-08-30$44.57$44.89$44.11$44.34786,600—————
2019-08-29$43.30$44.42$43.30$44.09752,400—————
2019-08-28$42.10$43.03$41.83$42.85495,900—————
2019-08-27$42.69$42.79$41.91$42.17610,500—————
2019-08-26$42.90$42.90$42.02$42.38700,000—————
2019-08-23$43.07$43.49$42.26$42.32654,100—————
2019-08-22$42.98$43.57$42.83$43.32518,500—————
2019-08-21$43.09$43.21$42.35$42.89988,900—————
2019-08-20$40.67$42.68$40.67$42.591,281,700—————
2019-08-19$40.40$40.89$38.34$40.55673,300—————
2019-08-16$38.99$39.77$38.75$39.71856,800—————
2019-08-15$39.23$39.23$38.34$38.54616,300—————
2019-08-14$40.11$40.11$38.92$39.04778,400—————
2019-08-13$39.61$41.71$39.61$40.91681,900—————
2019-08-12$39.88$39.96$39.60$39.81516,100—————
2019-08-09$40.77$40.92$40.20$40.27487,700—————
2019-08-08$39.65$40.88$39.64$40.83980,000—————
2019-08-07$39.28$39.53$38.79$39.29799,100—————
2019-08-06$40.45$40.77$39.50$40.03844,400—————
2019-08-05$41.40$41.42$39.67$40.351,231,800—————
2019-08-02$43.41$43.41$42.02$42.38707,000—————
2019-08-01$47.06$47.13$43.61$43.821,227,400—————
2019-07-31$49.13$49.75$46.75$47.061,024,600—————
2019-07-30$48.23$49.11$45.81$49.07979,000—————
2019-07-29$46.85$47.28$46.56$47.26702,100—————
2019-07-26$46.48$47.05$46.14$46.96678,200—————
2019-07-25$46.22$46.99$45.99$46.23626,500—————
2019-07-24$46.34$46.72$45.72$46.39753,800—————
2019-07-23$45.87$46.43$45.74$46.35705,900—————
2019-07-22$46.02$46.15$45.52$45.72462,500—————
2019-07-19$46.26$46.42$45.75$45.78606,600—————
2019-07-18$46.43$46.43$45.89$46.24521,800—————
2019-07-17$47.09$47.13$46.25$46.37402,300—————
2019-07-16$46.50$47.24$46.42$47.09942,500—————
2019-07-15$46.54$46.54$45.90$46.49446,400—————
2019-07-12$46.00$46.66$45.99$46.42496,600—————
2019-07-11$45.10$45.93$45.10$45.92662,500—————
2019-07-10$45.33$45.63$44.98$45.17530,600—————
2019-07-09$44.82$45.24$44.61$45.051,245,000—————
2019-07-08$45.40$45.47$45.06$45.14470,600—————
2019-07-05$45.34$45.66$45.04$45.59423,100—————
2019-07-03$44.81$45.62$43.90$45.60391,200—————
2019-07-02$45.08$45.08$44.32$44.86693,200—————
2019-07-01$44.74$45.56$44.51$45.171,177,400—————
2019-06-28$43.23$44.29$43.23$43.902,459,800—————
2019-06-27$42.47$43.28$42.19$43.26599,300—————
2019-06-26$42.06$42.43$41.77$42.21363,800—————
2019-06-25$42.55$42.69$41.89$41.95651,600—————
2019-06-24$42.91$43.21$42.50$42.57503,300—————
2019-06-21$43.06$43.46$42.91$42.921,206,500—————
2019-06-20$43.26$43.61$43.11$43.35536,500—————
2019-06-19$43.15$43.20$42.56$43.19790,900—————
2019-06-18$43.00$43.37$42.75$42.89791,800—————
2019-06-17$42.90$43.28$42.61$42.74671,300—————
2019-06-14$42.72$43.01$42.01$42.83423,500—————
2019-06-13$42.65$43.04$42.37$42.87381,800———$0.45—
2019-06-12$43.54$43.54$42.78$42.92473,900—————
2019-06-11$42.88$44.33$42.88$43.53769,100—————
2019-06-10$42.12$42.95$42.12$42.55927,100—————
2019-06-07$41.15$42.14$41.15$41.78516,100—————
2019-06-06$41.02$41.52$40.53$41.01628,300—————
2019-06-05$41.47$41.64$40.59$41.08565,100—————
2019-06-04$39.85$41.22$39.71$41.111,168,100—————
2019-06-03$39.62$40.45$39.33$39.481,201,700—————
2019-05-31$40.37$40.44$39.63$39.781,148,100—————
2019-05-30$41.42$41.76$40.87$40.90508,600—————
2019-05-29$41.00$41.51$40.73$41.31670,900—————
2019-05-28$41.85$42.09$41.19$41.25679,800—————
2019-05-24$41.76$41.93$41.45$41.79388,100—————
2019-05-23$42.44$42.58$41.51$41.66717,200—————
2019-05-22$43.55$43.81$42.84$42.90422,000—————
2019-05-21$43.17$43.85$43.17$43.80639,300—————
2019-05-20$43.94$44.09$42.84$42.94671,800—————
2019-05-17$43.93$44.83$43.81$44.501,165,200—————
2019-05-16$43.79$44.67$43.79$44.28883,100—————
2019-05-15$42.65$43.78$42.33$43.56566,600—————
2019-05-14$42.38$43.61$42.19$43.10808,800—————
2019-05-13$42.97$43.14$42.17$42.18893,500—————
2019-05-10$43.11$44.09$42.82$43.88586,500—————
2019-05-09$43.53$43.78$43.11$43.67703,600—————
2019-05-08$43.74$44.25$43.45$43.69598,600—————
2019-05-07$44.09$44.43$43.43$43.92617,100—————
2019-05-06$43.67$44.76$43.50$44.58658,600—————
2019-05-03$43.93$44.73$43.73$44.63746,400—————
2019-05-02$44.50$44.55$43.11$43.711,185,600—————
2019-05-01$44.40$44.89$42.83$44.48818,600—————
2019-04-30$43.26$43.59$42.72$43.561,032,900—————
2019-04-29$42.99$43.49$42.49$43.33362,900—————
2019-04-26$42.44$43.13$42.21$42.99754,300—————
2019-04-25$42.87$42.92$42.25$42.45518,500—————
2019-04-24$43.40$43.40$42.68$43.04786,800—————
2019-04-23$42.99$43.66$42.72$43.56821,500—————
2019-04-22$42.56$43.54$42.56$42.891,033,900—————
2019-04-18$42.95$43.03$42.48$42.74402,200—————
2019-04-17$43.29$43.43$42.77$42.88929,600—————
2019-04-16$42.54$43.25$42.46$43.13633,600—————
2019-04-15$42.80$43.03$42.19$42.56552,300—————
2019-04-12$42.43$43.22$42.09$42.82566,800—————
2019-04-11$42.21$42.61$42.16$42.24611,700—————
2019-04-10$41.43$42.15$41.30$42.11542,400—————
2019-04-09$41.94$42.25$41.23$41.29549,800—————
2019-04-08$42.03$42.38$41.86$42.19580,700—————
2019-04-05$41.48$42.29$41.47$42.00869,100—————
2019-04-04$41.59$42.08$41.46$41.50571,700—————
2019-04-03$41.44$41.86$41.36$41.51488,400—————
2019-04-02$41.14$41.43$40.89$41.10574,100—————
2019-04-01$40.91$41.36$40.63$41.21666,500—————
2019-03-29$40.32$40.79$40.11$40.49835,300—————
2019-03-28$39.79$40.34$39.76$40.23894,000—————
2019-03-27$40.13$40.28$39.35$39.73885,600—————
2019-03-26$40.18$40.49$39.40$39.961,532,600—————
2019-03-25$40.13$40.44$39.63$40.05807,800—————
2019-03-22$41.49$41.49$40.26$40.36655,500—————
2019-03-21$41.05$42.00$40.89$41.66740,300—————
2019-03-20$41.29$41.70$40.81$41.19957,600—————
2019-03-19$42.32$42.37$41.13$41.29726,400—————
2019-03-18$41.74$42.20$41.53$42.141,217,700—————
2019-03-15$41.10$41.73$41.06$41.443,185,300———$0.45—
2019-03-14$41.97$42.00$41.31$41.351,446,200—————
2019-03-13$41.99$42.58$41.68$41.801,234,600—————
2019-03-12$42.53$42.81$41.89$41.931,187,300—————
2019-03-11$44.42$44.42$42.22$42.361,764,700—————
2019-03-08$43.83$44.60$43.08$44.551,486,700—————
2019-03-07$45.60$45.66$44.30$44.38891,600—————
2019-03-06$45.98$46.58$45.49$45.661,512,800—————
2019-03-05$45.10$45.85$45.06$45.641,106,900—————
2019-03-04$44.86$45.38$44.14$44.961,217,200—————
2019-03-01$45.30$45.48$44.48$44.681,474,800—————
2019-02-28$46.47$46.70$44.91$45.031,370,500—————
2019-02-27$45.12$46.73$44.98$46.451,045,700—————
2019-02-26$46.73$47.55$44.95$45.051,468,500—————
2019-02-25$47.30$47.55$46.48$46.821,034,200—————
2019-02-22$46.72$47.08$46.43$47.06796,500—————
2019-02-21$46.71$47.05$46.44$46.67538,000—————
2019-02-20$46.66$47.03$46.20$46.83656,300—————
2019-02-19$46.28$46.64$46.02$46.50815,600—————
2019-02-15$45.96$46.54$45.53$46.52892,300—————
2019-02-14$45.30$46.10$45.11$45.69597,300—————
2019-02-13$45.46$46.17$45.46$45.73685,400—————
2019-02-12$44.19$45.28$43.96$45.10705,700—————
2019-02-11$44.13$44.25$43.68$43.97498,200—————
2019-02-08$43.49$44.00$43.43$43.72566,400—————
2019-02-07$44.06$44.36$43.72$44.06616,700—————
2019-02-06$43.98$44.79$43.98$44.48591,000—————
2019-02-05$43.75$44.34$43.59$44.20828,200—————
2019-02-04$42.47$43.62$42.47$43.61899,400—————
2019-02-01$42.26$42.74$42.22$42.50982,700—————
2019-01-31$42.56$42.75$42.14$42.141,038,800—————
2019-01-30$42.28$42.79$41.81$42.59549,000—————
2019-01-29$41.47$41.92$41.23$41.83648,800—————
2019-01-28$40.80$41.56$40.77$41.56623,600—————
2019-01-25$40.75$41.19$40.51$41.12475,000—————
2019-01-24$39.87$40.55$39.79$40.25429,400—————
2019-01-23$40.13$40.40$39.31$39.79668,000—————
2019-01-22$40.55$40.71$39.57$39.75674,600—————
2019-01-18$40.08$40.84$39.70$40.55739,600—————
2019-01-17$39.13$40.02$39.10$39.65775,800—————
2019-01-16$39.02$39.46$38.74$39.28738,100—————
2019-01-15$38.29$38.76$38.10$38.75972,200—————
2019-01-14$38.50$38.69$37.97$38.25908,400—————
2019-01-11$37.81$38.42$37.74$38.31797,700—————
2019-01-10$37.50$38.21$37.35$37.98789,500—————
2019-01-09$38.10$38.49$37.62$37.99938,500—————
2019-01-08$37.55$38.07$37.32$37.801,143,900—————
2019-01-07$36.65$37.26$36.13$37.08960,500—————
2019-01-04$35.50$36.52$35.29$36.481,335,500—————
2019-01-03$35.92$36.19$34.77$34.83898,300—————
2019-01-02$35.41$36.47$34.82$36.30613,700—————
2018-12-31$36.11$36.30$35.59$35.84958,200—————
2018-12-28$36.25$36.85$35.60$35.96889,400—————
2018-12-27$35.17$36.27$34.59$36.23922,200—————
2018-12-26$34.02$35.87$33.76$35.83844,600—————
2018-12-24$34.24$34.59$33.55$33.86557,000—————
2018-12-21$35.52$35.78$34.21$34.472,155,500—————
2018-12-20$36.00$36.10$34.82$35.53835,500—————
2018-12-19$37.51$38.57$36.09$36.22837,400—————
2018-12-18$37.55$38.18$37.29$37.471,143,900—————
2018-12-17$37.47$38.21$37.01$37.171,067,100—————
2018-12-14$37.10$38.19$37.09$37.50597,600—————
2018-12-13$38.03$38.26$37.43$37.56545,600———$0.41—
2018-12-12$38.38$38.91$37.97$37.97927,000—————
2018-12-11$38.59$38.92$37.72$37.78989,300—————
2018-12-10$38.79$39.25$37.79$38.301,402,000—————
2018-12-07$40.26$40.92$38.81$38.88715,000—————
2018-12-06$39.60$40.55$39.22$40.501,024,500—————
2018-12-04$42.09$42.10$40.38$40.501,126,500—————
2018-12-03$42.28$42.93$41.89$42.271,001,500—————
2018-11-30$41.61$42.19$40.94$41.471,373,200—————
2018-11-29$41.71$42.21$41.07$41.65873,200—————
2018-11-28$41.69$42.00$40.97$41.741,540,800—————
2018-11-27$41.71$42.25$41.14$41.69920,000—————
2018-11-26$42.26$43.10$42.26$42.65748,500—————
2018-11-23$41.88$42.41$41.31$41.79239,200—————
2018-11-21$41.33$42.60$41.33$42.05512,100—————
2018-11-20$40.49$41.20$40.00$41.01921,900—————
2018-11-19$41.72$42.11$41.10$41.29710,600—————
2018-11-16$41.46$42.08$41.33$41.68952,200—————
2018-11-15$41.23$42.29$40.96$41.88899,900—————
2018-11-14$42.00$42.72$41.49$41.63748,600—————
2018-11-13$41.61$42.47$41.48$41.50608,200—————
2018-11-12$41.60$41.78$41.00$41.41825,400—————
2018-11-09$42.27$42.55$41.05$41.601,011,800—————
2018-11-08$42.61$43.04$42.29$42.68948,000—————
2018-11-07$43.68$43.68$42.52$42.952,340,300—————
2018-11-06$42.51$43.65$42.35$43.341,866,500—————
2018-11-05$43.32$43.83$42.64$42.841,191,700—————
2018-11-02$43.34$43.88$42.72$43.162,176,500—————
2018-11-01$36.58$43.32$36.47$42.693,749,300—————
2018-10-31$35.30$36.08$35.13$35.881,943,200—————
2018-10-30$34.14$34.83$34.14$34.801,262,100—————
2018-10-29$34.95$35.45$33.85$34.26681,200—————
2018-10-26$34.35$35.02$33.84$34.44708,200—————
2018-10-25$34.04$35.41$33.85$34.891,292,300—————
2018-10-24$35.62$35.85$33.61$33.631,137,700—————
2018-10-23$35.61$35.98$35.05$35.771,472,000—————
2018-10-22$36.70$36.79$36.27$36.301,011,400—————
2018-10-19$36.66$37.13$36.35$36.46773,600—————
2018-10-18$37.72$37.78$36.55$36.631,150,300—————
2018-10-17$37.59$38.10$37.38$37.70893,400—————
2018-10-16$37.26$38.05$37.00$37.711,145,600—————
2018-10-15$36.51$37.29$36.37$36.821,115,400—————
2018-10-12$36.88$36.91$35.92$36.581,129,000—————
2018-10-11$36.95$37.08$35.80$36.292,215,300—————
2018-10-10$39.19$39.19$36.89$36.942,621,300—————
2018-10-09$40.00$40.04$39.15$39.18818,300—————
2018-10-08$39.89$40.16$39.57$39.95747,700—————
2018-10-05$40.24$40.85$39.85$40.081,167,600—————
2018-10-04$41.16$41.16$39.80$40.061,145,100—————
2018-10-03$41.32$41.72$41.03$41.151,022,100—————
2018-10-02$41.39$41.52$40.94$41.261,019,100—————
2018-10-01$43.59$43.59$41.43$41.48990,100—————
2018-09-28$42.84$43.61$42.80$43.361,721,900—————
2018-09-27$42.73$43.24$42.36$42.941,077,000—————
2018-09-26$43.17$43.54$42.95$43.091,037,400—————
2018-09-25$42.74$43.38$42.46$43.221,338,400—————
2018-09-24$43.72$43.72$42.33$42.501,591,400—————
2018-09-21$44.15$44.42$43.86$43.952,052,500—————
2018-09-20$43.09$44.04$43.05$44.001,529,100—————
2018-09-19$43.10$43.45$42.91$42.921,176,200—————
2018-09-18$42.10$43.40$41.86$43.071,259,400—————
2018-09-17$42.18$42.65$42.07$42.151,275,200—————
2018-09-14$41.06$42.28$40.83$42.181,583,800—————
2018-09-13$40.42$41.23$40.34$40.961,421,100———$0.41—
2018-09-12$40.21$40.74$40.00$40.711,480,000—————
2018-09-11$40.93$41.38$40.18$40.211,614,900—————
2018-09-10$41.49$41.70$41.10$41.111,207,200—————
2018-09-07$41.69$41.69$40.95$41.391,447,200—————
2018-09-06$42.66$42.89$41.35$41.681,867,700—————
2018-09-05$43.50$43.74$42.28$42.732,538,700—————
2018-09-04$44.11$44.37$43.86$44.071,019,100—————
2018-08-31$44.00$44.36$43.82$44.20929,300—————
2018-08-30$44.41$44.60$44.05$44.10619,100—————
2018-08-29$44.29$44.88$44.23$44.46861,300—————
2018-08-28$44.32$44.75$44.06$44.441,372,300—————
2018-08-27$44.20$44.70$43.80$44.171,883,300—————
2018-08-24$43.98$44.41$43.89$44.001,157,500—————
2018-08-23$44.83$44.84$44.01$44.07785,900—————
2018-08-22$45.16$45.38$44.70$44.75870,300—————
2018-08-21$45.13$45.42$45.10$45.241,005,300—————
2018-08-20$45.00$45.28$44.90$45.19766,600—————
2018-08-17$44.67$44.97$44.60$44.88695,400—————
2018-08-16$44.61$45.28$44.57$44.861,226,900—————
2018-08-15$44.12$44.39$43.63$44.39976,400—————
2018-08-14$43.70$44.56$43.65$44.46915,600—————
2018-08-13$44.30$44.41$43.38$43.561,451,400—————
2018-08-10$44.35$44.56$44.17$44.321,297,700—————
2018-08-09$43.91$44.53$43.82$44.341,209,700—————
2018-08-08$46.01$46.80$43.39$43.922,243,600—————
2018-08-07$46.47$46.57$45.65$45.721,294,600—————
2018-08-06$46.48$46.81$46.00$46.571,242,100—————
2018-08-03$46.50$46.93$46.26$46.471,002,500—————
2018-08-02$45.76$46.51$45.43$46.42886,700—————
2018-08-01$46.12$46.43$45.77$46.20983,400—————
2018-07-31$45.56$46.25$45.56$46.12908,500—————
2018-07-30$45.62$45.93$45.45$45.52527,800—————
2018-07-27$46.27$46.50$45.53$45.71489,400—————
2018-07-26$45.46$46.75$45.35$46.041,541,800—————
2018-07-25$45.54$45.65$44.80$45.601,363,800—————
2018-07-24$46.13$46.52$45.55$45.681,403,000—————
2018-07-23$46.82$46.97$46.32$46.351,212,400—————
2018-07-20$46.88$47.35$46.80$46.861,063,800—————
2018-07-19$46.73$47.17$46.48$47.021,455,400—————
2018-07-18$46.53$46.98$46.20$46.891,017,300—————
2018-07-17$45.60$46.42$45.44$46.221,430,500—————
2018-07-16$45.43$45.90$45.00$45.631,596,500—————
2018-07-13$44.85$45.26$44.74$45.081,006,900—————
2018-07-12$45.39$45.47$44.77$44.96894,200—————
2018-07-11$45.40$45.52$45.13$45.15847,100—————
2018-07-10$45.55$45.90$45.40$45.631,523,300—————
2018-07-09$44.97$45.65$44.85$45.501,659,500—————
2018-07-06$44.25$45.10$44.07$44.771,232,600—————
2018-07-05$44.02$44.22$43.26$44.101,465,000—————
2018-07-03$43.88$44.45$43.73$43.84865,900—————
2018-07-02$43.98$44.20$43.37$43.862,174,100—————
2018-06-29$44.41$44.54$43.93$44.272,821,200—————
2018-06-28$44.80$45.20$43.76$44.282,075,300—————
2018-06-27$45.49$45.92$44.74$44.851,173,000—————
2018-06-26$46.03$46.47$45.18$45.631,921,300—————
2018-06-25$46.37$46.73$45.57$45.911,701,300—————
2018-06-22$47.00$47.20$46.18$46.691,826,000—————
2018-06-21$46.95$47.48$46.79$47.001,309,100—————
2018-06-20$48.21$48.32$46.77$46.902,022,200—————
2018-06-19$48.40$48.59$47.54$48.211,184,800—————
2018-06-18$49.11$49.21$48.46$48.621,397,400—————
2018-06-15$48.20$49.31$48.01$49.253,123,300—————
2018-06-14$47.96$48.42$47.84$48.281,879,600———$0.41—
2018-06-13$48.34$48.62$47.74$47.901,831,600—————
2018-06-12$48.54$48.93$48.12$48.192,259,100—————
2018-06-11$48.33$48.95$48.26$48.591,692,100—————
2018-06-08$49.91$50.49$48.22$48.241,982,700—————
2018-06-07$48.99$49.93$48.49$49.742,817,300—————
2018-06-06$49.06$49.22$48.06$48.943,270,800—————
2018-06-05$49.29$49.45$48.31$49.013,127,400—————
2018-06-04$48.76$49.87$47.21$49.684,966,400—————
2018-06-01$50.65$50.85$48.57$48.715,745,100————2.21-for-1
2018-05-31$50.09$50.09$48.78$48.966,130,234—————
2018-05-30$49.71$50.40$49.22$50.0354,592,884—————
2018-05-29$48.33$49.32$48.22$48.984,706,875—————
2018-05-25$48.99$49.34$48.72$48.731,614,735—————
2018-05-24$48.94$49.23$48.69$49.022,259,300—————
2018-05-23$48.87$49.01$48.48$48.881,976,223—————
2018-05-22$49.30$49.33$48.88$48.981,993,943—————
2018-05-21$49.56$49.57$48.93$49.212,231,170—————
2018-05-18$49.20$49.47$48.62$49.363,887,768—————
2018-05-17$50.86$50.86$48.46$49.335,858,454—————
2018-05-16$50.08$51.09$50.00$50.863,826,191—————
2018-05-15$49.99$50.52$49.63$49.962,197,945—————
2018-05-14$50.56$50.87$50.08$50.272,148,550—————
2018-05-11$50.48$50.80$50.25$50.431,489,588—————
2018-05-10$50.49$50.93$50.03$50.722,139,026—————
2018-05-09$49.18$50.37$48.90$50.052,915,162—————
2018-05-08$48.12$49.13$48.00$48.972,641,609—————
2018-05-07$48.03$48.47$47.74$48.272,995,566—————
2018-05-04$47.49$48.28$46.79$47.992,664,645—————
2018-05-03$49.02$49.04$46.52$47.635,859,118—————
2018-05-02$51.47$51.47$48.99$49.014,363,772—————
2018-05-01$51.53$51.91$51.02$51.913,245,197—————
2018-04-30$52.43$53.09$51.51$51.561,667,452—————
2018-04-27$52.34$53.14$52.14$52.261,511,295—————
2018-04-26$53.45$53.72$52.29$52.372,828,112—————
2018-04-25$52.02$53.29$51.75$53.162,856,907—————
2018-04-24$52.40$52.96$51.72$52.292,991,579—————
2018-04-23$51.93$52.56$51.62$52.242,218,544—————
2018-04-20$51.57$52.20$51.50$51.802,441,373—————
2018-04-19$51.81$51.82$51.07$51.511,299,984—————
2018-04-18$51.52$52.12$51.29$51.841,409,626—————
2018-04-17$50.87$52.04$50.87$51.361,563,790—————
2018-04-16$49.95$50.67$49.95$50.472,255,313—————
2018-04-13$50.73$50.80$49.40$49.691,937,460—————
2018-04-12$50.53$51.04$50.37$50.581,320,583—————
2018-04-11$49.26$50.84$49.26$50.332,101,592—————
2018-04-10$50.30$50.75$49.26$49.372,110,452—————
2018-04-09$50.15$50.30$49.53$49.601,274,954—————
2018-04-06$50.98$51.13$49.44$49.791,604,989—————
2018-04-05$51.59$51.70$50.74$51.211,913,317—————
2018-04-04$49.96$51.35$49.83$51.221,272,075—————
2018-04-03$50.51$51.30$50.26$50.631,444,845—————
2018-04-02$51.71$52.08$49.04$50.152,561,426—————
2018-03-29$51.26$52.05$51.22$51.661,968,027—————
2018-03-28$51.01$51.54$50.76$50.921,651,061—————
2018-03-27$51.98$52.19$50.68$50.981,069,845—————
2018-03-26$51.02$51.74$50.98$51.651,742,762—————
2018-03-23$52.03$52.32$50.64$50.741,385,261—————
2018-03-22$52.74$53.05$52.00$52.011,604,103—————
2018-03-21$52.84$53.48$52.56$53.241,520,819—————
2018-03-20$52.81$53.56$52.65$52.791,361,782—————
2018-03-19$52.45$53.01$52.28$52.651,403,424—————
2018-03-16$52.44$52.78$52.42$52.491,841,551—————
2018-03-15$52.41$52.81$52.19$52.441,424,910—————
2018-03-14$53.43$53.50$52.13$52.412,169,371———$0.30—
2018-03-13$53.81$54.30$53.33$53.452,010,555—————
2018-03-12$54.63$54.84$53.56$53.681,203,631—————
2018-03-09$52.93$54.70$52.93$54.672,014,099—————
2018-03-08$53.17$53.34$52.37$52.591,452,819—————
2018-03-07$52.47$53.12$52.11$52.991,966,034—————
2018-03-06$52.84$53.26$52.75$53.101,655,048—————
2018-03-05$52.19$52.74$51.14$52.682,819,031—————
2018-03-02$51.80$52.68$51.12$52.552,026,725—————
2018-03-01$52.37$52.94$51.87$52.192,206,583—————
2018-02-28$52.57$53.13$52.27$52.272,345,242—————
2018-02-27$53.29$53.30$52.21$52.353,419,739—————
2018-02-26$54.15$54.36$53.26$53.282,893,012—————
2018-02-23$54.23$54.48$53.85$53.991,715,739—————
2018-02-22$54.97$55.02$53.83$54.062,097,827—————
2018-02-21$54.51$55.54$54.45$54.681,708,873—————
2018-02-20$54.28$55.35$54.28$54.521,486,044—————
2018-02-16$55.37$55.45$54.63$54.661,353,365—————
2018-02-15$55.02$55.98$54.98$55.362,240,251—————
2018-02-14$53.26$55.05$53.26$54.934,368,645—————
2018-02-13$52.38$53.38$52.24$53.242,748,151—————
2018-02-12$52.21$52.79$51.91$52.512,264,838—————
2018-02-09$51.72$52.33$50.01$51.932,395,523—————
2018-02-08$53.39$53.59$51.26$51.271,890,059—————
2018-02-07$53.92$54.53$53.46$53.601,751,401—————
2018-02-06$51.51$54.26$51.30$54.073,758,190—————
2018-02-05$54.26$55.01$52.46$52.723,626,398—————
2018-02-02$56.39$56.39$54.72$54.871,691,817—————
2018-02-01$55.73$56.62$55.53$56.491,617,836—————
2018-01-31$56.05$56.37$55.84$56.041,450,825—————
2018-01-30$56.23$56.56$55.58$55.741,709,537—————
2018-01-29$56.19$56.74$55.88$56.442,495,419—————
2018-01-26$56.73$56.76$56.09$56.422,397,516—————
2018-01-25$56.68$56.77$55.95$56.473,748,887—————
2018-01-24$57.67$57.69$56.36$56.561,884,522—————
2018-01-23$57.20$57.72$57.11$57.491,210,055—————
2018-01-22$57.16$57.55$56.93$57.493,188,493—————
2018-01-19$56.14$57.77$56.14$57.334,914,421—————
2018-01-18$54.27$56.00$54.27$55.414,338,078—————
2018-01-17$52.91$53.16$52.61$52.881,685,615—————
2018-01-16$53.47$53.82$52.69$52.862,696,320—————
2018-01-12$52.82$53.26$52.55$53.242,187,756—————
2018-01-11$51.12$52.79$50.84$52.772,177,788—————
2018-01-10$50.98$51.25$50.79$50.881,376,401—————
2018-01-09$51.59$51.64$50.92$51.181,730,358—————
2018-01-08$50.90$51.56$50.38$51.402,427,197—————
2018-01-05$52.24$52.34$50.31$50.764,779,749—————
2018-01-04$53.21$53.25$52.11$52.252,053,083—————
2018-01-03$52.64$53.10$52.64$53.051,513,953—————
2018-01-02$52.64$52.79$52.11$52.751,517,275—————
2017-12-29$52.82$52.82$52.31$52.311,938,568—————
2017-12-28$52.21$52.70$52.11$52.671,484,493—————
2017-12-27$51.42$52.09$51.42$52.09852,111—————
2017-12-26$51.27$51.71$51.24$51.431,125,885—————
2017-12-22$51.29$51.38$50.85$51.281,893,825—————
2017-12-21$51.11$51.63$51.01$51.182,760,112—————
2017-12-20$51.42$51.42$50.93$50.941,070,067—————
2017-12-19$51.68$51.71$51.07$51.271,292,896—————
2017-12-18$51.11$52.02$51.11$51.681,551,608—————
2017-12-15$50.18$50.90$50.13$50.842,661,544—————
2017-12-14$50.55$50.57$49.96$50.012,437,165—————
2017-12-13$50.56$50.82$50.41$50.471,235,970—————
2017-12-12$50.99$51.05$50.49$50.561,534,552—————
2017-12-11$50.85$51.21$50.57$50.902,173,358—————
2017-12-08$51.16$51.38$50.91$51.04919,003—————
2017-12-07$50.73$51.20$50.65$50.911,481,171—————
2017-12-06$51.04$51.11$50.66$50.911,715,518—————
2017-12-05$50.73$51.69$50.69$50.972,694,326—————
2017-12-04$50.86$51.53$50.64$50.662,302,493—————
2017-12-01$50.77$51.02$49.56$50.421,427,568—————
2017-11-30$50.73$50.95$49.97$50.743,146,629—————
2017-11-29$49.91$50.78$49.78$50.692,044,223—————
2017-11-28$49.36$50.00$49.14$49.822,975,853—————
2017-11-27$49.35$49.63$49.15$49.151,826,046—————
2017-11-24$49.36$49.47$49.11$49.24499,925———$0.26—
2017-11-22$49.91$49.91$49.35$49.502,125,071—————
2017-11-21$49.57$50.06$49.57$49.782,238,922—————
2017-11-20$49.08$49.51$49.00$49.451,034,848—————
2017-11-17$48.67$49.33$48.66$49.101,354,916—————
2017-11-16$48.47$48.99$48.22$48.862,142,348—————
2017-11-15$48.16$48.27$47.70$48.071,853,069—————
2017-11-14$47.85$48.59$47.52$48.552,367,171—————
2017-11-13$47.68$48.27$47.63$47.992,498,299—————
2017-11-10$48.12$48.13$47.30$47.893,090,147—————
2017-11-09$48.83$49.27$48.00$48.283,519,192—————
2017-11-08$49.09$49.30$48.92$49.251,448,832—————
2017-11-07$49.53$49.76$48.98$49.071,758,489—————
2017-11-06$49.16$49.40$48.96$49.231,449,275—————
2017-11-03$48.38$49.86$48.38$49.172,596,645—————
2017-11-02$48.56$48.76$48.21$48.511,719,948—————
2017-11-01$49.01$49.68$48.20$48.412,154,974—————
2017-10-31$47.77$48.38$47.77$48.242,762,327—————
2017-10-30$47.81$48.08$47.29$47.741,703,335—————
2017-10-27$48.07$48.33$47.72$48.112,574,273—————
2017-10-26$47.22$48.19$47.20$48.073,317,184—————
2017-10-25$46.15$47.49$46.05$47.107,278,711—————
2017-10-24$48.84$49.31$48.79$48.992,451,119—————
2017-10-23$49.34$49.40$48.80$48.882,607,720—————
2017-10-20$49.59$49.59$49.05$49.211,612,742—————
2017-10-19$49.15$49.51$48.88$49.351,305,964—————
2017-10-18$49.67$49.72$49.27$49.361,736,117—————
2017-10-17$49.64$49.68$49.39$49.491,448,167—————
2017-10-16$49.71$50.00$49.53$49.671,862,815—————
2017-10-13$49.73$49.94$49.56$49.831,730,358—————
2017-10-12$49.00$49.56$48.88$49.512,247,782—————
2017-10-11$49.19$49.52$48.98$49.203,905,045—————
2017-10-10$48.74$49.23$48.55$49.072,466,846—————
2017-10-09$48.41$48.72$48.08$48.712,526,208—————
2017-10-06$48.22$48.41$47.81$48.333,438,788—————
2017-10-05$47.85$48.36$47.75$48.231,440,415—————
2017-10-04$47.64$48.10$47.53$47.811,320,140—————
2017-10-03$47.86$48.06$47.26$47.531,984,418—————
2017-10-02$47.56$48.13$47.28$47.862,030,269—————
2017-09-29$47.60$47.74$47.27$47.592,230,727—————
2017-09-28$47.25$47.57$47.10$47.521,875,883—————
2017-09-27$47.54$47.58$46.97$47.331,593,914—————
2017-09-26$46.95$47.53$46.93$47.353,348,194—————
2017-09-25$47.24$47.49$46.75$46.791,737,003—————
2017-09-22$46.64$47.59$46.64$47.512,627,876—————
2017-09-21$46.39$46.72$46.26$46.592,182,883—————
2017-09-20$45.95$46.37$45.72$46.361,443,737—————
2017-09-19$45.85$45.87$45.58$45.831,909,773—————
2017-09-18$45.90$46.03$45.73$45.811,603,882—————
2017-09-15$46.16$46.17$45.49$45.802,712,932—————
2017-09-14$46.04$46.56$45.95$46.352,312,682—————
2017-09-13$45.62$46.47$45.50$46.282,685,466—————
2017-09-12$45.12$45.62$44.98$45.531,230,654—————
2017-09-11$44.74$45.15$44.69$45.073,404,455—————
2017-09-08$43.69$44.65$43.53$44.462,562,534—————
2017-09-07$44.18$44.23$43.46$43.762,612,814—————
2017-09-06$44.55$44.55$43.96$44.073,117,170—————
2017-09-05$45.15$45.18$43.95$44.512,889,468—————
2017-09-01$45.07$45.45$44.89$45.262,977,846—————
2017-08-31$44.67$45.06$44.65$45.002,601,739—————
2017-08-30$43.68$44.41$43.68$44.391,841,329—————
2017-08-29$43.23$43.72$43.22$43.631,452,597—————
2017-08-28$43.84$43.88$43.14$43.482,723,564—————
2017-08-25$43.93$44.06$43.58$43.792,300,278—————
2017-08-24$44.31$44.43$43.76$43.781,790,606—————
2017-08-23$44.08$44.49$43.67$44.121,414,942———$0.26—
2017-08-22$43.72$44.60$43.72$44.562,533,296—————
2017-08-21$43.77$43.93$43.45$43.622,152,094—————
2017-08-18$43.36$44.00$43.02$43.673,555,740—————
2017-08-17$44.63$44.73$43.40$43.413,435,022—————
2017-08-16$44.98$45.16$44.37$44.742,539,498—————
2017-08-15$44.77$45.00$44.61$44.951,431,998—————
2017-08-14$44.41$44.66$44.39$44.562,269,268—————
2017-08-11$44.06$44.39$43.89$43.942,475,706—————
2017-08-10$45.12$45.19$44.01$44.062,719,577—————
2017-08-09$45.34$45.74$45.23$45.291,817,186—————
2017-08-08$46.51$46.51$45.50$45.542,271,483—————
2017-08-07$46.28$46.92$46.20$46.651,877,434—————
2017-08-04$45.72$46.17$45.10$46.174,101,958—————
2017-08-03$47.40$48.08$45.55$46.198,755,674—————
2017-08-02$47.47$47.58$46.00$46.502,895,227—————
2017-08-01$47.46$47.79$47.22$47.541,925,721—————
2017-07-31$47.03$47.34$46.91$47.121,670,332—————
2017-07-28$46.88$47.01$46.52$46.781,087,787—————
2017-07-27$46.86$46.99$46.40$46.991,083,800—————
2017-07-26$47.22$47.33$46.68$46.781,251,254—————
2017-07-25$46.76$47.19$46.52$47.141,071,839—————
2017-07-24$46.51$46.75$46.21$46.531,232,426—————
2017-07-21$46.16$46.64$45.99$46.531,222,680—————
2017-07-20$46.28$46.53$46.10$46.341,244,609—————
2017-07-19$46.61$46.67$46.14$46.271,130,536—————
2017-07-18$46.32$46.65$46.23$46.481,590,592—————
2017-07-17$46.10$46.60$46.03$46.381,210,055—————
2017-07-14$45.98$46.21$45.62$46.091,176,830—————
2017-07-13$46.24$46.30$45.81$46.061,402,760—————
2017-07-12$46.11$46.22$45.68$46.061,872,782—————
2017-07-11$45.71$45.91$45.41$45.771,458,578—————
2017-07-10$45.44$45.85$45.36$45.771,196,543—————
2017-07-07$45.31$45.77$45.13$45.521,757,603—————
2017-07-06$45.55$45.74$45.13$45.192,179,339—————
2017-07-05$45.65$45.88$45.48$45.732,158,961—————
2017-07-03$45.81$45.91$45.40$45.481,635,778—————
2017-06-30$45.60$45.69$45.29$45.332,353,438—————
2017-06-29$46.61$46.61$45.08$45.463,020,374—————
2017-06-28$46.50$46.88$46.44$46.631,494,461—————
2017-06-27$47.54$47.68$46.23$46.303,103,215—————
2017-06-26$47.27$47.69$47.13$47.533,052,713—————
2017-06-23$46.95$47.16$46.59$47.123,461,602—————
2017-06-22$46.68$47.28$46.48$47.013,400,690—————
2017-06-21$46.25$46.60$46.20$46.591,779,088—————
2017-06-20$46.66$46.74$46.18$46.191,985,526—————
2017-06-19$46.00$46.76$45.85$46.612,261,737—————
2017-06-16$45.53$45.90$45.42$45.752,974,967—————
2017-06-15$45.12$45.58$44.90$45.511,763,583—————
2017-06-14$45.58$45.79$45.30$45.571,785,733—————
2017-06-13$44.84$45.40$44.82$45.351,546,735—————
2017-06-12$44.76$44.78$44.30$44.712,082,764—————
2017-06-09$44.89$45.30$44.37$44.651,584,168—————
2017-06-08$45.05$45.05$44.31$44.961,540,533—————
2017-06-07$45.12$45.16$44.41$45.052,022,959—————
2017-06-06$45.67$45.96$44.80$45.003,110,303—————
2017-06-05$46.56$46.56$45.93$45.951,550,722—————
2017-06-02$46.43$46.82$46.21$46.482,552,345—————
2017-06-01$45.91$46.46$45.66$46.432,942,849—————
2017-05-31$45.32$45.61$44.98$45.592,108,237—————
2017-05-30$44.95$45.30$44.90$45.152,915,826—————
2017-05-26$44.74$45.32$44.56$44.982,679,707—————
2017-05-25$44.18$45.05$44.10$44.743,729,395—————
2017-05-24$43.74$43.99$43.53$43.982,880,608———$0.26—
2017-05-23$43.56$44.02$43.12$43.742,669,961—————
2017-05-22$43.34$43.50$43.26$43.342,761,219—————
2017-05-19$43.38$43.40$43.13$43.162,525,100—————
2017-05-18$42.53$43.33$42.37$43.172,652,241—————
2017-05-17$43.31$43.31$42.30$42.663,084,388—————
2017-05-16$43.59$43.64$43.23$43.312,121,084—————
2017-05-15$43.07$43.47$43.00$43.452,773,845—————
2017-05-12$43.36$43.40$42.79$42.932,404,383—————
2017-05-11$43.39$43.58$42.93$43.443,526,945—————
2017-05-10$43.63$43.70$43.30$43.533,260,923—————
2017-05-09$43.79$44.09$43.45$43.643,850,334—————
2017-05-08$43.24$43.42$42.99$43.331,951,415—————
2017-05-05$43.29$43.60$43.21$43.375,605,058—————
2017-05-04$43.51$43.69$43.07$43.172,857,572—————
2017-05-03$43.36$43.47$43.21$43.333,662,945—————
2017-05-02$43.27$43.43$42.78$43.333,616,431—————
2017-05-01$43.10$43.47$43.02$43.224,203,849—————
2017-04-28$43.14$43.45$42.40$43.036,905,041—————
2017-04-27$45.19$45.34$43.20$43.2910,207,163—————
2017-04-26$42.30$46.25$41.42$45.3914,811,262—————
2017-04-25$41.35$41.86$41.35$41.634,776,869—————
2017-04-24$40.96$41.53$40.89$41.444,968,245—————
2017-04-21$40.49$40.61$40.31$40.512,529,752—————
2017-04-20$40.37$40.60$40.00$40.521,614,735—————
2017-04-19$40.00$40.20$39.92$40.182,301,828—————
2017-04-18$39.60$40.01$39.30$39.842,193,072—————
2017-04-17$39.50$39.72$39.43$39.652,300,942—————
2017-04-13$39.31$39.67$39.15$39.443,535,583—————
2017-04-12$39.02$39.65$38.85$39.334,942,994—————
2017-04-11$38.60$38.75$38.44$38.741,775,101—————
2017-04-10$38.23$38.65$38.21$38.551,714,189—————
2017-04-07$38.36$38.47$37.83$38.242,307,587—————
2017-04-06$38.06$38.48$37.95$38.451,653,498—————
2017-04-05$38.32$38.75$38.06$38.082,480,357—————
2017-04-04$37.92$38.05$37.66$38.001,682,957—————
2017-04-03$38.10$38.19$37.65$37.922,124,850—————
2017-03-31$38.35$38.39$38.00$38.052,355,653—————
2017-03-30$38.10$38.47$37.99$38.421,811,649—————
2017-03-29$38.02$38.23$37.93$38.141,698,019—————
2017-03-28$37.93$38.23$37.72$38.091,501,106—————
2017-03-27$37.76$38.00$37.56$37.911,736,339—————
2017-03-24$38.03$38.27$37.96$38.031,733,016—————
2017-03-23$37.76$38.31$37.76$37.941,818,736—————
2017-03-22$37.24$37.82$37.08$37.723,088,596—————
2017-03-21$38.16$38.34$37.14$37.202,337,933—————
2017-03-20$38.08$38.20$37.79$37.911,798,359—————
2017-03-17$38.13$38.26$37.98$38.043,468,690—————
2017-03-16$37.76$38.13$37.48$37.962,787,356—————
2017-03-15$37.10$37.68$36.64$37.571,894,489———$0.26—
2017-03-14$37.58$37.64$37.16$37.181,950,972—————
2017-03-13$37.30$37.68$37.30$37.651,962,047—————
2017-03-10$37.16$37.40$37.02$37.311,756,495—————
2017-03-09$37.17$37.41$37.03$37.061,826,489—————
2017-03-08$37.11$37.35$37.07$37.241,529,679—————
2017-03-07$37.20$37.31$36.94$37.112,213,007—————
2017-03-06$37.14$37.36$36.99$37.162,228,512—————
2017-03-03$37.32$37.51$37.07$37.202,064,380—————
2017-03-02$37.83$37.83$37.45$37.502,313,789—————
2017-03-01$38.04$38.23$37.89$38.002,354,324—————
2017-02-28$37.90$38.13$37.55$37.582,320,434—————
2017-02-27$37.82$38.04$37.71$37.901,711,752—————
2017-02-24$37.53$37.88$37.37$37.862,632,749—————
2017-02-23$38.02$38.14$37.55$37.592,012,992—————
2017-02-22$38.36$38.42$37.90$38.002,632,971—————
2017-02-21$38.25$38.57$38.14$38.372,859,122—————
2017-02-17$38.62$38.66$37.85$38.314,534,770—————
2017-02-16$38.69$39.15$38.41$38.734,889,391—————
2017-02-15$36.98$38.89$36.19$38.699,461,594—————
2017-02-14$36.87$37.28$36.71$36.935,021,627—————
2017-02-13$37.10$37.15$36.70$36.913,755,311—————
2017-02-10$36.92$37.04$36.82$36.921,866,137—————
2017-02-09$36.59$36.93$36.59$36.862,574,052—————
2017-02-08$36.23$36.63$36.17$36.592,255,313—————
2017-02-07$36.25$36.51$36.20$36.342,368,278—————
2017-02-06$36.06$36.34$36.00$36.151,645,302—————
2017-02-03$35.86$36.10$35.83$36.062,157,189—————
2017-02-02$35.69$35.85$35.49$35.741,609,198—————
2017-02-01$35.85$36.00$35.57$35.791,440,415—————
2017-01-31$35.35$35.76$35.10$35.691,931,701—————
2017-01-30$35.88$35.98$35.54$35.772,228,290—————
2017-01-27$36.33$36.36$35.91$35.991,621,823—————
2017-01-26$36.07$36.42$36.05$36.271,949,864—————
2017-01-25$35.86$36.19$35.76$36.041,676,091—————
2017-01-24$35.52$35.94$35.35$35.761,609,198—————
2017-01-23$35.30$35.49$35.16$35.491,521,041—————
2017-01-20$35.21$35.74$35.21$35.302,739,512—————
2017-01-19$34.95$35.43$34.92$35.122,774,066—————
2017-01-18$34.49$34.87$34.36$34.831,790,606—————
2017-01-17$34.82$34.88$34.22$34.281,661,472—————
2017-01-13$34.73$34.96$34.66$34.901,171,071—————
2017-01-12$34.88$35.08$34.64$34.652,789,571—————
2017-01-11$34.71$35.14$34.68$35.011,304,192—————
2017-01-10$34.67$34.91$34.53$34.731,544,963—————
2017-01-09$34.58$34.85$34.46$34.661,610,970—————
2017-01-06$34.53$34.93$34.31$34.711,629,576—————
2017-01-05$34.42$34.78$34.27$34.522,200,824—————
2017-01-04$34.47$34.72$34.34$34.453,029,013—————
2017-01-03$34.81$34.96$34.02$34.292,327,744—————
2016-12-30$34.70$34.75$34.39$34.481,161,989—————
2016-12-29$34.69$34.76$34.52$34.64998,743—————
2016-12-28$34.90$34.90$34.47$34.56944,697—————
2016-12-27$34.93$35.11$34.73$34.82801,387—————
2016-12-23$34.79$34.92$34.69$34.87746,677—————
2016-12-22$35.15$35.21$34.69$34.871,452,376—————
2016-12-21$34.99$35.28$34.97$35.161,090,888—————
2016-12-20$35.03$35.17$34.78$34.981,797,030—————
2016-12-19$35.01$35.20$34.88$34.981,273,182—————
2016-12-16$34.84$35.09$34.71$35.013,247,190—————
2016-12-15$34.90$35.27$34.62$34.652,253,320—————
2016-12-14$34.79$35.30$34.51$34.712,301,828—————
2016-12-13$34.99$35.18$34.67$34.731,531,894—————
2016-12-12$35.14$35.19$34.64$34.851,547,399—————
2016-12-09$34.94$35.21$34.76$35.161,572,650—————
2016-12-08$34.73$35.22$34.48$34.864,247,706—————
2016-12-07$34.01$34.77$33.83$34.731,922,398—————
2016-12-06$33.49$33.95$33.42$33.902,238,701—————
2016-12-05$32.88$33.41$32.88$33.392,485,230—————
2016-12-02$33.19$33.19$32.63$32.652,058,621—————
2016-12-01$32.69$33.34$32.56$33.342,548,579—————
2016-11-30$32.94$33.02$32.45$32.502,257,528—————
2016-11-29$33.05$33.24$32.85$32.891,644,859—————
2016-11-28$33.37$33.40$32.56$32.963,426,605—————
2016-11-25$33.70$33.72$33.49$33.50957,766—————
2016-11-23$33.26$33.65$33.26$33.641,951,193———$0.23—
2016-11-22$33.10$33.61$33.03$33.561,865,916—————
2016-11-21$32.67$33.09$32.64$33.041,709,094—————
2016-11-18$32.70$32.87$32.53$32.621,813,864—————
2016-11-17$32.17$32.73$32.17$32.721,765,355—————
2016-11-16$32.19$32.59$32.09$32.172,679,486—————
2016-11-15$32.39$32.43$32.01$32.332,716,698—————
2016-11-14$31.51$32.42$31.49$32.353,480,430—————
2016-11-11$31.09$31.40$30.98$31.361,667,231—————
2016-11-10$30.97$31.51$30.86$31.122,541,934—————
2016-11-09$29.86$30.91$29.56$30.721,961,382—————
2016-11-08$29.83$30.47$29.61$30.372,263,287—————
2016-11-07$29.55$30.02$29.47$29.982,552,788—————
2016-11-04$29.14$29.35$28.98$29.002,689,010—————
2016-11-03$29.55$29.61$29.06$29.072,999,775—————
2016-11-02$29.53$29.71$29.22$29.362,809,285—————
2016-11-01$29.85$29.87$29.41$29.522,337,047—————
2016-10-31$29.50$29.87$29.49$29.722,306,258—————
2016-10-28$29.05$29.53$28.96$29.343,289,054—————
2016-10-27$28.67$29.02$28.26$28.984,240,396—————
2016-10-26$29.76$29.78$28.53$28.597,593,241—————
2016-10-25$30.57$31.08$30.37$30.643,653,864—————
2016-10-24$31.21$31.32$30.69$30.702,089,409—————
2016-10-21$30.82$30.83$30.56$30.651,438,421—————
2016-10-20$30.94$31.05$30.63$30.991,242,172—————
2016-10-19$30.93$31.16$30.87$30.971,431,333—————
2016-10-18$30.67$30.90$30.65$30.801,038,392—————
2016-10-17$30.55$30.67$30.35$30.411,130,979—————
2016-10-14$30.58$30.77$30.37$30.602,151,430—————
2016-10-13$29.57$30.52$29.19$30.344,611,852—————
2016-10-12$30.52$30.79$30.44$30.532,450,898—————
2016-10-11$30.53$30.74$30.25$30.472,629,205—————
2016-10-10$30.37$30.87$30.37$30.651,670,110—————
2016-10-07$30.53$30.53$30.08$30.222,032,705—————
2016-10-06$30.23$30.35$29.98$30.271,733,238—————
2016-10-05$30.21$30.43$30.17$30.231,251,254—————
2016-10-04$30.31$30.39$30.14$30.171,943,662—————
2016-10-03$30.45$30.45$30.01$30.202,097,827—————
2016-09-30$30.36$30.51$30.17$30.403,541,121—————
2016-09-29$30.44$30.68$30.19$30.282,981,612—————
2016-09-28$30.36$30.60$30.25$30.462,300,721—————
2016-09-27$30.29$30.54$30.24$30.411,301,534—————
2016-09-26$30.80$30.80$30.19$30.323,352,624—————
2016-09-23$30.82$31.17$30.80$31.111,297,990—————
2016-09-22$30.81$31.07$30.74$31.001,282,928—————
2016-09-21$30.69$30.72$30.30$30.671,298,655—————
2016-09-20$30.69$31.02$30.57$30.601,007,603—————
2016-09-19$30.77$30.96$30.50$30.581,522,148—————
2016-09-16$30.57$30.73$30.36$30.602,982,276—————
2016-09-15$30.31$30.76$30.17$30.721,624,924—————
2016-09-14$30.23$30.52$29.99$30.291,510,630—————
2016-09-13$30.33$30.55$30.03$30.161,870,567—————
2016-09-12$29.94$30.68$29.80$30.602,629,870—————
2016-09-09$31.10$31.21$30.19$30.193,348,859—————
2016-09-08$31.67$31.72$31.34$31.382,443,810—————
2016-09-07$31.64$31.74$31.52$31.701,969,578—————
2016-09-06$31.91$31.92$31.56$31.642,126,622—————
2016-09-02$32.00$32.12$31.82$31.921,302,199—————
2016-09-01$32.05$32.28$31.77$31.941,955,623—————
2016-08-31$32.15$32.31$31.94$31.962,201,046—————
2016-08-30$32.31$32.43$32.17$32.261,552,494—————
2016-08-29$32.00$32.49$32.00$32.251,484,493—————
2016-08-26$32.13$32.42$31.88$31.981,386,590—————
2016-08-25$31.89$32.20$31.85$32.131,410,955—————
2016-08-24$32.16$32.28$31.91$32.001,620,051———$0.23—
2016-08-23$32.38$32.49$32.26$32.391,457,249—————
2016-08-22$32.31$32.33$32.02$32.321,755,166—————
2016-08-19$31.91$32.42$31.83$32.412,851,148—————
2016-08-18$31.99$32.20$31.87$32.092,061,279—————
2016-08-17$31.65$32.00$31.55$31.993,184,506—————
2016-08-16$31.54$31.73$31.50$31.631,748,964—————
2016-08-15$31.39$31.69$31.33$31.651,282,042—————
2016-08-12$31.24$31.41$31.15$31.321,877,434—————
2016-08-11$31.55$31.74$31.27$31.382,267,496—————
2016-08-10$31.45$31.64$31.30$31.452,240,916—————
2016-08-09$31.43$31.59$31.16$31.352,133,045—————
2016-08-08$31.42$31.53$31.25$31.452,532,188—————
2016-08-05$31.30$31.48$31.23$31.331,889,173—————
2016-08-04$31.05$31.27$30.97$31.172,361,633—————
2016-08-03$31.09$31.33$30.87$31.012,884,152—————
2016-08-02$31.49$31.53$30.72$31.164,554,040—————
2016-08-01$31.93$32.05$30.85$31.468,325,299—————
2016-07-29$32.14$32.41$31.71$32.064,348,488—————
2016-07-28$31.81$32.38$31.61$32.253,281,080—————
2016-07-27$32.95$32.95$31.40$31.899,588,514—————
2016-07-26$34.61$34.97$34.61$34.854,425,792—————
2016-07-25$34.80$35.05$34.69$34.772,454,220—————
2016-07-22$34.54$34.93$34.45$34.862,533,074—————
2016-07-21$34.43$34.73$34.33$34.553,514,984—————
2016-07-20$34.23$34.40$33.98$34.042,673,727—————
2016-07-19$34.16$34.21$33.93$34.092,119,534—————
2016-07-18$34.08$34.41$34.05$34.291,730,580—————
2016-07-15$34.13$34.28$33.68$34.082,240,251—————
2016-07-14$34.08$34.19$33.90$34.091,960,718—————
2016-07-13$33.87$34.19$33.63$33.743,907,924—————
2016-07-12$33.58$34.37$33.56$34.084,575,304—————
2016-07-11$32.84$33.28$32.74$33.232,241,580—————
2016-07-08$32.43$32.72$32.31$32.661,966,255—————
2016-07-07$31.86$32.20$31.81$32.061,861,929—————
2016-07-06$31.45$31.81$31.20$31.802,814,822—————
2016-07-05$32.05$32.05$31.39$31.622,659,994—————
2016-07-01$32.13$32.56$32.07$32.372,489,882—————
2016-06-30$31.72$32.16$31.48$32.162,176,681—————
2016-06-29$30.99$32.01$30.99$31.635,582,686—————
2016-06-28$30.00$30.36$29.90$30.352,595,094—————
2016-06-27$30.00$30.02$29.26$29.532,857,572—————
2016-06-24$30.83$31.40$30.33$30.384,895,372—————
2016-06-23$32.14$32.45$31.97$32.442,448,461—————
2016-06-22$31.79$32.00$31.61$31.732,046,217—————
2016-06-21$32.05$32.05$31.58$31.833,038,537—————
2016-06-20$32.07$32.28$31.91$32.032,922,250—————
2016-06-17$31.02$31.72$30.94$31.664,240,618—————
2016-06-16$30.65$31.13$30.28$31.092,560,097—————
2016-06-15$30.12$31.14$30.06$30.842,784,698—————
2016-06-14$30.21$30.35$29.95$30.163,034,993—————
2016-06-13$30.47$30.77$30.37$30.382,286,102—————
2016-06-10$30.55$30.72$30.32$30.551,773,551—————
2016-06-09$30.79$30.94$30.57$30.871,929,265—————
2016-06-08$30.70$30.98$30.49$30.932,045,552—————
2016-06-07$30.81$30.86$30.60$30.711,774,215—————
2016-06-06$30.49$30.74$30.38$30.661,662,801—————
2016-06-03$30.83$30.90$30.19$30.472,701,636—————
2016-06-02$30.44$31.12$30.34$30.943,524,287—————
2016-06-01$30.27$30.56$30.14$30.501,978,216—————
2016-05-31$30.47$30.56$30.28$30.422,696,984—————
2016-05-27$30.07$30.54$30.01$30.461,884,522—————
2016-05-26$30.48$30.54$30.04$30.082,521,113—————
2016-05-25$30.04$30.51$29.86$30.483,559,062———$0.23—
2016-05-24$30.13$30.33$29.98$30.122,111,781—————
2016-05-23$30.03$30.09$29.80$29.962,329,737—————
2016-05-20$30.29$30.42$29.99$30.042,699,199—————
2016-05-19$30.19$30.33$29.88$30.142,760,998—————
2016-05-18$30.87$31.15$30.34$30.552,292,082—————
2016-05-17$30.81$31.35$30.71$30.993,261,809—————
2016-05-16$30.45$30.94$30.40$30.842,059,064—————
2016-05-13$31.07$31.20$30.37$30.413,750,659—————
2016-05-12$31.47$31.55$30.84$31.213,466,032—————
2016-05-11$32.21$32.29$31.15$31.254,121,007—————
2016-05-10$31.75$32.39$31.58$32.382,079,220—————
2016-05-09$31.78$31.86$31.47$31.732,178,231—————
2016-05-06$31.74$31.87$31.40$31.681,829,590—————
2016-05-05$31.58$31.96$31.45$31.823,898,843—————
2016-05-04$31.80$32.03$31.47$31.582,603,511—————
2016-05-03$31.86$32.14$31.61$32.032,807,513—————
2016-05-02$32.26$32.32$31.90$32.022,514,247—————
2016-04-29$32.39$32.48$31.60$32.033,829,956—————
2016-04-28$32.41$33.01$32.25$32.333,354,396—————
2016-04-27$31.92$32.84$31.75$32.755,067,920—————
2016-04-26$32.16$33.24$31.65$31.7811,987,580—————
2016-04-25$34.37$34.53$34.18$34.343,926,087—————
2016-04-22$34.95$35.08$34.31$34.392,440,266—————
2016-04-21$35.06$35.39$34.83$34.981,618,722—————
2016-04-20$35.00$35.24$34.78$35.071,647,739—————
2016-04-19$34.81$35.20$34.64$34.891,348,049—————
2016-04-18$34.90$34.99$34.65$34.782,391,536—————
2016-04-15$35.25$35.34$35.04$35.091,891,831—————
2016-04-14$35.30$35.38$34.96$35.121,210,941—————
2016-04-13$34.89$35.28$34.72$35.212,132,602—————
2016-04-12$34.50$34.84$34.43$34.702,176,681—————
2016-04-11$34.31$34.98$34.18$34.514,265,426—————
2016-04-08$33.99$34.27$33.81$34.092,040,015—————
2016-04-07$33.97$34.20$33.48$33.793,024,140—————
2016-04-06$33.82$34.09$33.55$34.092,980,947—————
2016-04-05$33.88$33.99$33.67$33.822,047,103—————
2016-04-04$34.02$34.25$33.89$34.052,616,580—————
2016-04-01$34.15$34.37$33.68$34.043,036,544—————
2016-03-31$34.41$34.92$34.24$34.512,962,341—————
2016-03-30$34.15$34.54$33.96$34.502,763,434—————
2016-03-29$33.69$33.95$33.47$33.832,213,007—————
2016-03-28$33.88$34.08$33.52$33.702,684,359—————
2016-03-24$33.41$33.95$33.15$33.842,141,241—————
2016-03-23$34.37$34.37$33.58$33.742,927,787—————
2016-03-22$34.47$34.62$33.99$34.384,188,343—————
2016-03-21$35.67$35.94$33.90$34.7910,563,557—————
2016-03-18$35.99$36.60$35.88$36.476,545,104—————
2016-03-17$34.74$35.78$34.70$35.694,814,303—————
2016-03-16$34.17$34.94$34.11$34.882,634,743—————
2016-03-15$34.32$34.60$34.23$34.352,371,822—————
2016-03-14$34.65$34.93$34.37$34.512,390,650—————
2016-03-11$33.81$34.58$33.63$34.552,511,589—————
2016-03-10$33.57$33.91$32.91$33.412,403,497—————
2016-03-09$33.60$33.64$33.23$33.431,963,376———$0.23—
2016-03-08$34.17$34.27$33.53$33.573,089,261—————
2016-03-07$34.25$34.69$34.12$34.423,156,375—————
2016-03-04$34.19$34.63$34.16$34.332,742,613—————
2016-03-03$33.87$34.19$33.77$34.142,673,727—————
2016-03-02$33.63$34.16$33.57$33.873,808,249—————
2016-03-01$33.26$33.81$33.07$33.713,221,496—————
2016-02-29$32.70$33.17$32.58$32.883,923,208—————
2016-02-26$32.82$33.07$32.53$32.772,438,715—————
2016-02-25$32.07$32.36$31.87$32.352,979,175—————
2016-02-24$31.23$31.98$30.88$31.912,783,148—————
2016-02-23$31.85$32.11$31.61$31.723,812,901—————
2016-02-22$31.56$31.91$31.56$31.892,459,536—————
2016-02-19$30.83$31.31$30.76$31.232,220,095—————
2016-02-18$31.12$31.24$30.44$31.023,004,648—————
2016-02-17$30.72$31.44$30.61$31.124,012,029—————
2016-02-16$30.07$30.55$29.88$30.283,462,045—————
2016-02-12$29.05$29.65$28.68$29.613,078,850—————
2016-02-11$28.71$29.29$28.52$28.743,252,949—————
2016-02-10$28.83$29.47$28.54$29.194,978,877—————
2016-02-09$28.59$29.24$28.00$28.548,764,977—————
2016-02-08$27.95$28.13$27.35$27.825,590,439—————
2016-02-05$29.13$29.25$28.27$28.313,664,717—————
2016-02-04$28.58$29.30$28.54$29.162,977,846—————
2016-02-03$28.55$28.70$27.91$28.633,835,937—————
2016-02-02$28.92$29.18$28.18$28.283,452,742—————
2016-02-01$29.16$29.59$28.99$29.373,698,164—————
2016-01-29$28.63$29.35$28.63$29.304,915,528—————
2016-01-28$29.50$29.66$28.45$28.633,273,992—————
2016-01-27$29.41$29.80$29.04$29.174,098,636—————
2016-01-26$28.87$29.72$28.63$29.513,583,427—————
2016-01-25$30.27$30.53$28.69$28.794,702,888—————
2016-01-22$30.24$30.56$29.93$30.282,544,814—————
2016-01-21$29.32$30.37$29.07$29.774,005,163—————
2016-01-20$28.76$29.72$27.86$29.345,332,170—————
2016-01-19$29.95$30.10$28.84$29.233,153,939—————
2016-01-15$29.28$29.86$28.89$29.533,959,091—————
2016-01-14$30.40$30.51$29.63$30.134,067,404—————
2016-01-13$31.50$31.56$30.15$30.434,305,517—————
2016-01-12$31.52$31.81$30.97$31.411,848,639—————
2016-01-11$31.30$31.72$30.88$31.222,889,246—————
2016-01-08$31.26$31.72$30.93$31.003,098,564—————
2016-01-07$30.99$31.38$30.88$31.093,799,832—————
2016-01-06$31.89$32.20$31.11$31.434,307,732—————
2016-01-05$32.17$32.40$31.90$32.253,748,666—————
2016-01-04$32.23$32.26$31.64$32.003,603,362—————
2015-12-31$32.82$33.06$32.52$32.803,022,368—————
2015-12-30$33.12$33.14$32.87$32.90960,867—————
2015-12-29$33.34$33.37$32.93$33.201,153,794—————
2015-12-28$32.87$33.19$32.74$33.141,317,039—————
2015-12-24$33.03$33.28$32.92$33.091,115,253—————
2015-12-23$32.73$33.25$32.49$33.221,262,772—————
2015-12-22$32.16$32.78$31.97$32.522,823,461—————
2015-12-21$32.29$32.29$31.66$32.112,326,415—————
2015-12-18$32.44$32.83$31.99$31.994,190,780—————
2015-12-17$33.48$33.59$32.62$32.632,273,919—————
2015-12-16$32.98$33.78$32.73$33.503,319,621—————
2015-12-15$33.22$33.23$32.73$32.863,111,189—————
2015-12-14$33.02$33.40$32.44$32.982,911,839—————
2015-12-11$33.44$33.73$32.93$33.002,125,514—————
2015-12-10$34.05$34.26$33.90$33.961,367,320—————
2015-12-09$33.74$34.41$33.66$33.952,615,472—————
2015-12-08$33.58$34.06$33.22$33.962,378,246—————
2015-12-07$34.17$34.38$33.72$33.822,069,474—————
2015-12-04$33.84$34.38$33.67$34.372,620,788—————
2015-12-03$34.57$34.66$33.44$33.722,358,089—————
2015-12-02$34.50$34.93$34.36$34.412,763,434—————
2015-12-01$34.52$35.01$34.06$34.602,398,181—————
2015-11-30$34.54$34.55$34.02$34.282,467,953—————
2015-11-27$34.33$34.50$34.19$34.42822,208—————
2015-11-25$34.40$34.51$34.16$34.301,964,262———$0.19—
2015-11-24$34.50$34.99$33.98$34.491,919,519—————
2015-11-23$34.59$35.14$34.57$34.861,953,851—————
2015-11-20$34.84$35.01$34.55$34.651,438,864—————
2015-11-19$35.02$35.02$34.64$34.672,344,356—————
2015-11-18$34.83$35.14$34.51$34.932,399,288—————
2015-11-17$35.24$35.58$34.53$34.762,531,745—————
2015-11-16$34.86$35.04$33.28$34.993,712,118—————
2015-11-13$35.78$36.17$35.02$35.061,668,560—————
2015-11-12$36.09$36.42$35.89$35.891,489,809—————
2015-11-11$36.68$37.02$36.46$36.461,132,530—————
2015-11-10$36.28$36.65$35.91$36.611,514,839—————
2015-11-09$36.72$36.84$35.86$36.371,870,789—————
2015-11-06$36.84$37.16$36.64$36.841,877,434—————
2015-11-05$36.80$37.09$36.69$36.821,429,340—————
2015-11-04$37.30$37.47$36.66$36.742,218,101—————
2015-11-03$36.80$37.37$36.37$37.332,469,947—————
2015-11-02$36.73$37.08$36.19$36.931,412,727—————
2015-10-30$37.05$37.09$36.68$36.731,684,508—————
2015-10-29$36.36$37.12$35.82$36.983,410,436—————
2015-10-28$36.69$37.34$36.16$36.624,159,105—————
2015-10-27$35.89$36.64$35.10$36.417,042,814—————
2015-10-26$34.26$34.69$34.05$34.544,554,262—————
2015-10-23$35.17$35.21$34.15$34.343,569,916—————
2015-10-22$34.16$34.98$33.91$34.952,838,744—————
2015-10-21$34.30$34.33$33.70$33.873,577,225—————
2015-10-20$33.43$34.30$33.30$34.142,883,930—————
2015-10-19$33.21$33.62$33.21$33.412,504,944—————
2015-10-16$33.48$33.66$33.17$33.403,069,547—————
2015-10-15$34.50$34.73$32.79$33.4710,536,091—————
2015-10-14$35.49$35.59$34.79$34.852,004,575—————
2015-10-13$35.37$36.01$35.27$35.502,614,365—————
2015-10-12$35.34$35.70$35.20$35.611,527,464—————
2015-10-09$35.18$35.47$35.06$35.401,611,856—————
2015-10-08$34.38$35.48$34.38$35.302,488,553—————
2015-10-07$33.87$34.53$33.64$34.511,892,274—————
2015-10-06$34.00$34.52$33.76$33.882,684,359—————
2015-10-05$33.60$34.09$33.56$34.021,808,326—————
2015-10-02$32.05$33.34$31.91$33.342,892,569—————
2015-10-01$32.47$33.06$32.21$32.533,133,782—————
2015-09-30$32.03$32.58$31.96$32.462,796,216—————
2015-09-29$32.01$32.21$31.50$31.682,809,728—————
2015-09-28$32.97$33.12$31.97$32.003,580,105—————
2015-09-25$33.48$33.70$33.12$33.192,720,020—————
2015-09-24$33.15$33.39$32.93$33.222,172,251—————
2015-09-23$33.70$33.77$33.37$33.381,847,753—————
2015-09-22$34.09$34.10$33.56$33.691,805,668—————
2015-09-21$34.52$34.77$34.28$34.511,561,354—————
2015-09-18$34.75$34.85$34.18$34.274,847,749—————
2015-09-17$35.42$35.92$35.26$35.382,109,345—————
2015-09-16$35.38$35.58$35.32$35.532,630,756—————
2015-09-15$35.59$35.59$34.90$35.412,482,572—————
2015-09-14$35.49$35.79$35.41$35.491,294,668—————
2015-09-11$35.21$35.64$35.08$35.631,635,778—————
2015-09-10$34.91$35.36$34.63$35.211,970,242—————
2015-09-09$35.58$35.62$34.91$34.971,682,957—————
2015-09-08$35.02$35.27$34.79$35.231,894,932—————
2015-09-04$34.40$34.80$34.29$34.401,878,320—————
2015-09-03$34.93$35.27$34.72$34.881,933,916—————
2015-09-02$34.42$34.90$34.11$34.812,765,428—————
2015-09-01$33.72$34.23$33.70$33.923,653,421—————
2015-08-31$34.67$34.92$34.43$34.532,335,275—————
2015-08-28$34.79$34.98$34.41$34.852,342,363—————
2015-08-27$34.69$34.96$34.10$34.873,183,177—————
2015-08-26$33.95$34.38$33.32$34.263,918,556———$0.19—
2015-08-25$34.63$34.63$33.49$33.513,235,008—————
2015-08-24$32.52$34.45$31.79$33.514,701,116—————
2015-08-21$34.88$35.20$34.57$34.673,481,980—————
2015-08-20$35.89$36.06$35.21$35.232,813,493—————
2015-08-19$36.05$36.52$35.91$36.311,746,749—————
2015-08-18$36.46$36.46$36.11$36.281,956,288—————
2015-08-17$35.58$36.41$35.40$36.392,515,576—————
2015-08-14$36.19$36.45$35.52$35.685,051,972—————
2015-08-13$36.16$36.62$35.85$36.302,448,240—————
2015-08-12$35.66$36.26$35.47$36.153,574,789—————
2015-08-11$35.77$36.09$35.61$36.023,603,584—————
2015-08-10$35.89$36.19$35.63$36.112,656,893—————
2015-08-07$35.73$35.79$35.31$35.492,939,527—————
2015-08-06$36.06$36.08$35.32$35.754,754,055—————
2015-08-05$36.84$37.06$35.95$35.983,338,227—————
2015-08-04$36.97$37.12$36.56$36.651,719,948—————
2015-08-03$37.33$37.62$36.75$36.932,405,712—————
2015-07-31$37.27$37.45$36.84$37.263,161,691—————
2015-07-30$37.12$37.53$36.83$36.914,542,965—————
2015-07-29$36.60$37.42$36.47$37.176,622,186—————
2015-07-28$37.23$38.00$36.28$36.398,729,758—————
2015-07-27$37.32$37.36$36.52$36.846,360,816—————
2015-07-24$38.15$38.16$37.35$37.503,707,024—————
2015-07-23$39.42$39.42$37.88$38.133,673,134—————
2015-07-22$39.09$39.43$38.89$39.411,597,680—————
2015-07-21$39.07$39.20$38.77$39.113,077,521—————
2015-07-20$39.23$39.40$39.06$39.101,723,270—————
2015-07-17$38.98$39.22$38.84$39.131,826,267—————
2015-07-16$38.90$39.10$38.63$39.071,419,151—————
2015-07-15$38.83$38.96$38.56$38.631,995,050—————
2015-07-14$38.63$38.97$38.56$38.902,102,478—————
2015-07-13$38.49$38.72$38.35$38.572,176,459—————
2015-07-10$37.76$38.17$37.67$38.081,916,196—————
2015-07-09$37.43$37.76$37.24$37.252,471,497—————
2015-07-08$37.45$37.58$36.88$36.882,056,627—————
2015-07-07$37.58$37.85$37.11$37.771,747,635—————
2015-07-06$37.44$37.83$37.25$37.482,538,390—————
2015-07-02$37.72$37.82$37.52$37.661,639,100—————
2015-07-01$37.26$37.65$37.19$37.582,027,611—————
2015-06-30$37.20$37.22$36.84$36.982,877,285—————
2015-06-29$37.33$37.62$36.83$36.882,055,520—————
2015-06-26$37.70$37.77$37.43$37.651,802,124—————
2015-06-25$37.60$37.61$37.40$37.532,570,065—————
2015-06-24$37.85$37.96$37.44$37.442,548,136—————
2015-06-23$38.13$38.14$37.62$37.842,040,679—————
2015-06-22$38.15$38.31$37.89$37.962,141,905—————
2015-06-19$38.16$38.27$37.87$37.883,750,881—————
2015-06-18$38.07$38.43$38.04$38.282,499,849—————
2015-06-17$37.96$38.04$37.60$37.941,801,460—————
2015-06-16$38.03$38.13$37.78$37.951,143,605—————
2015-06-15$37.93$38.11$37.72$38.061,196,322—————
2015-06-12$38.38$38.45$38.13$38.191,186,354—————
2015-06-11$38.49$38.70$38.40$38.611,416,936—————
2015-06-10$38.20$38.56$38.14$38.381,749,407—————
2015-06-09$37.91$38.43$37.81$38.192,429,855—————
2015-06-08$37.94$38.10$37.73$37.812,473,491—————
2015-06-05$38.26$38.54$38.00$38.192,818,809—————
2015-06-04$38.37$38.88$38.30$38.391,746,528—————
2015-06-03$38.37$38.70$38.34$38.621,729,915—————
2015-06-02$38.12$38.56$38.03$38.412,063,494—————
2015-06-01$38.41$38.69$38.24$38.321,733,902—————
2015-05-29$38.42$38.52$38.22$38.332,048,210—————
2015-05-28$38.63$38.76$38.18$38.511,588,155—————
2015-05-27$38.42$38.77$38.40$38.651,485,379———$0.19—
2015-05-26$39.19$39.19$38.23$38.382,133,488—————
2015-05-22$39.14$39.35$38.96$39.231,345,613—————
2015-05-21$39.05$39.20$38.84$39.151,604,103—————
2015-05-20$39.19$39.28$38.89$39.051,152,908—————
2015-05-19$39.38$39.63$39.10$39.211,260,557—————
2015-05-18$39.08$39.51$39.02$39.351,377,287—————
2015-05-15$39.49$39.73$38.93$39.101,860,157—————
2015-05-14$38.87$39.34$38.83$39.301,624,038—————
2015-05-13$39.10$39.34$38.65$38.691,858,606—————
2015-05-12$39.21$39.30$38.93$39.061,593,028—————
2015-05-11$39.15$39.67$39.01$39.383,361,041—————
2015-05-08$39.16$39.86$38.84$39.152,378,689—————
2015-05-07$38.23$38.80$38.23$38.722,296,512—————
2015-05-06$38.67$38.99$38.15$38.421,993,943—————
2015-05-05$38.67$38.81$38.29$38.602,743,056—————
2015-05-04$39.10$39.33$38.59$38.751,991,728—————
2015-05-01$38.72$39.16$38.72$39.051,760,925—————
2015-04-30$38.90$38.98$38.30$38.563,027,241—————
2015-04-29$38.96$40.04$38.77$38.885,111,999—————
2015-04-28$40.63$40.88$38.85$39.005,698,531—————
2015-04-27$41.49$41.53$40.64$40.683,144,857—————
2015-04-24$41.13$41.28$40.87$41.231,437,757—————
2015-04-23$40.93$41.29$40.79$40.981,697,576—————
2015-04-22$40.85$41.04$40.23$40.961,249,703—————
2015-04-21$40.68$40.79$40.29$40.741,637,328—————
2015-04-20$40.48$40.53$40.06$40.402,399,953—————
2015-04-17$40.55$40.59$40.04$40.331,793,707—————
2015-04-16$40.93$41.16$40.55$40.871,499,998—————
2015-04-15$41.14$41.29$40.84$41.001,781,303—————
2015-04-14$41.13$41.15$40.74$41.081,401,209—————
2015-04-13$40.94$41.28$40.72$41.171,626,475—————
2015-04-10$41.24$41.38$40.88$41.041,384,154—————
2015-04-09$41.18$41.53$40.99$41.351,027,760—————
2015-04-08$41.02$41.42$40.81$41.151,858,606—————
2015-04-07$41.53$41.53$40.84$40.881,389,027—————
2015-04-06$40.93$41.59$40.75$41.351,721,277—————
2015-04-02$40.96$41.42$40.82$41.281,564,676—————
2015-04-01$40.65$40.87$40.07$40.862,235,157—————
2015-03-31$40.88$41.29$40.70$40.841,293,117—————
2015-03-30$41.49$41.58$40.96$41.031,751,622—————
2015-03-27$40.75$41.40$40.65$41.272,360,747—————
2015-03-26$39.94$40.93$39.69$40.743,716,327—————
2015-03-25$40.87$41.04$40.18$40.181,800,131—————
2015-03-24$41.24$41.49$40.85$40.891,451,047—————
2015-03-23$41.45$41.85$41.26$41.271,785,733—————
2015-03-20$41.37$41.69$41.37$41.592,951,931—————
2015-03-19$40.80$41.36$40.76$41.321,893,603—————
2015-03-18$40.37$41.04$40.21$40.852,113,553—————
2015-03-17$40.77$40.92$40.61$40.611,398,330—————
2015-03-16$40.64$40.99$40.50$40.891,715,075—————
2015-03-13$40.40$40.56$40.14$40.451,968,470—————
2015-03-12$40.31$40.72$40.23$40.531,344,284—————
2015-03-11$40.29$40.50$40.07$40.201,362,004———$0.19—
2015-03-10$40.57$40.66$40.23$40.292,127,508—————
2015-03-09$40.65$41.04$40.47$41.012,348,343—————
2015-03-06$41.13$41.23$40.43$40.512,149,215—————
2015-03-05$41.58$41.61$41.20$41.242,001,474—————
2015-03-04$41.66$41.81$41.22$41.402,225,632—————
2015-03-03$42.29$42.41$41.71$41.871,840,886—————
2015-03-02$41.45$42.60$41.35$42.492,078,113—————
2015-02-27$41.48$41.81$41.22$41.302,720,906—————
2015-02-26$41.58$41.64$41.19$41.451,555,152—————
2015-02-25$41.44$41.80$41.34$41.561,542,748—————
2015-02-24$41.44$41.54$41.09$41.281,799,688—————
2015-02-23$41.37$41.64$41.29$41.501,522,591—————
2015-02-20$41.18$41.51$40.95$41.431,498,891—————
2015-02-19$41.45$41.64$41.16$41.241,480,728—————
2015-02-18$40.72$41.27$40.61$41.262,735,082—————
2015-02-17$40.86$41.16$40.59$40.682,135,482—————
2015-02-13$40.51$41.05$40.51$40.892,207,026—————
2015-02-12$40.60$40.63$40.17$40.472,581,804—————
2015-02-11$40.18$40.33$39.53$40.184,210,715—————
2015-02-10$38.53$40.02$38.44$39.768,833,199—————
2015-02-09$36.74$36.93$36.18$36.575,359,414—————
2015-02-06$37.63$37.81$36.90$37.044,066,740—————
2015-02-05$37.53$37.86$37.35$37.691,591,921—————
2015-02-04$37.53$37.85$37.17$37.372,564,527—————
2015-02-03$37.08$37.75$37.02$37.673,207,542—————
2015-02-02$37.65$37.65$35.91$37.016,164,124—————
2015-01-30$38.21$38.31$37.79$37.832,204,368—————
2015-01-29$38.25$38.76$38.02$38.631,444,180—————
2015-01-28$39.23$39.25$38.23$38.301,793,929—————
2015-01-27$38.96$39.38$38.72$39.071,317,704—————
2015-01-26$39.43$39.58$39.09$39.402,049,761—————
2015-01-23$39.80$39.91$39.35$39.382,065,044—————
2015-01-22$38.47$39.80$38.47$39.712,495,419—————
2015-01-21$38.20$38.64$38.04$38.301,268,974—————
2015-01-20$38.51$38.72$37.90$38.331,484,272—————
2015-01-16$37.86$38.40$37.68$38.381,596,351—————
2015-01-15$38.29$38.59$37.88$37.971,574,865—————
2015-01-14$38.09$38.30$37.77$38.182,405,933—————
2015-01-13$38.80$39.33$38.14$38.391,709,316—————
2015-01-12$38.88$38.90$38.38$38.571,678,527—————
2015-01-09$39.07$39.10$38.40$38.661,656,156—————
2015-01-08$38.46$39.12$38.42$39.102,439,380—————
2015-01-07$37.85$38.13$37.53$38.101,673,433—————
2015-01-06$37.95$37.97$37.12$37.403,330,031—————
2015-01-05$38.36$38.47$37.72$37.861,921,069—————
2015-01-02$38.94$38.94$37.97$38.551,350,043—————
2014-12-31$39.03$39.33$38.71$38.721,320,362—————
2014-12-30$39.16$39.16$38.66$38.931,138,289—————
2014-12-29$38.97$39.29$38.70$39.171,021,779—————
2014-12-26$38.86$39.11$38.86$38.97965,740—————
2014-12-24$38.49$38.82$38.36$38.68664,722—————
2014-12-23$38.31$38.55$38.24$38.451,746,971—————
2014-12-22$38.29$38.52$38.16$38.241,468,324—————
2014-12-19$38.30$38.48$38.06$38.272,801,975—————
2014-12-18$37.92$38.06$37.59$38.061,848,860—————
2014-12-17$37.01$37.57$36.76$37.432,435,836—————
2014-12-16$37.14$37.53$36.74$36.792,673,284—————
2014-12-15$37.69$37.91$37.00$37.262,128,837—————
2014-12-12$37.40$37.66$37.30$37.342,053,083—————
2014-12-11$37.64$38.08$37.50$37.651,497,340—————
2014-12-10$37.67$37.92$37.45$37.502,664,867—————
2014-12-09$37.70$37.90$37.53$37.872,380,018—————
2014-12-08$38.33$38.51$37.96$38.083,021,260—————
2014-12-05$37.82$38.42$37.82$38.392,436,722—————
2014-12-04$37.73$37.87$37.49$37.691,961,382—————
2014-12-03$37.36$37.86$37.34$37.762,696,098—————
2014-12-02$37.23$37.58$37.13$37.432,633,857—————
2014-12-01$37.47$37.70$37.12$37.232,067,259—————
2014-11-28$37.36$37.95$37.30$37.631,401,431—————
2014-11-26$36.98$37.30$36.83$37.252,643,381———$0.16—
2014-11-25$36.71$37.23$36.69$37.163,921,214—————
2014-11-24$36.15$36.71$36.12$36.712,094,947—————
2014-11-21$35.96$36.15$35.91$35.942,491,211—————
2014-11-20$35.40$35.77$35.29$35.592,299,392—————
2014-11-19$36.20$36.24$35.63$35.721,936,353—————
2014-11-18$35.73$36.40$35.73$36.251,459,242—————
2014-11-17$35.81$35.94$35.52$35.791,322,798—————
2014-11-14$36.20$36.24$35.86$36.011,768,456—————
2014-11-13$36.23$36.37$35.97$36.161,779,753—————
2014-11-12$35.69$36.19$35.59$36.152,672,619—————
2014-11-11$35.07$35.86$35.06$35.813,627,949—————
2014-11-10$34.85$35.16$34.82$35.071,380,167—————
2014-11-07$34.62$34.96$34.55$34.911,888,287—————
2014-11-06$34.66$34.94$34.51$34.761,516,611—————
2014-11-05$34.82$34.82$34.31$34.661,459,685—————
2014-11-04$34.93$34.98$34.29$34.572,804,412—————
2014-11-03$35.06$35.47$34.88$35.023,461,159—————
2014-10-31$35.35$35.47$34.82$35.073,042,746—————
2014-10-30$34.41$35.29$34.32$34.822,303,157—————
2014-10-29$34.97$35.12$34.33$34.583,064,231—————
2014-10-28$34.51$34.97$34.30$34.883,736,705—————
2014-10-27$34.43$34.74$34.28$34.513,490,176—————
2014-10-24$34.28$34.70$33.69$34.465,849,594—————
2014-10-23$35.82$36.04$35.35$35.403,794,295—————
2014-10-22$35.78$36.05$35.41$35.442,784,477—————
2014-10-21$35.06$35.77$35.06$35.662,299,613—————
2014-10-20$34.47$35.07$34.47$34.762,436,500—————
2014-10-17$33.87$35.06$33.80$34.423,326,487—————
2014-10-16$31.83$33.62$31.63$33.413,930,517—————
2014-10-15$32.85$33.25$31.54$32.436,417,963—————
2014-10-14$33.00$33.81$32.93$33.424,069,398—————
2014-10-13$33.93$34.20$32.82$32.853,866,282—————
2014-10-10$34.54$34.93$34.05$34.052,368,943—————
2014-10-09$35.40$35.58$34.62$34.631,830,033—————
2014-10-08$35.12$35.58$34.75$35.532,205,697—————
2014-10-07$35.53$35.76$35.10$35.112,158,075—————
2014-10-06$36.10$36.33$35.70$35.752,018,529—————
2014-10-03$35.70$36.19$35.56$36.053,040,531—————
2014-10-02$35.67$35.79$35.01$35.483,111,411—————
2014-10-01$36.67$36.67$35.40$35.643,379,204—————
2014-09-30$36.80$37.02$36.50$36.691,912,209—————
2014-09-29$36.65$36.83$36.52$36.731,239,736—————
2014-09-26$36.58$37.13$36.58$36.951,233,755—————
2014-09-25$36.76$36.92$36.45$36.511,493,796—————
2014-09-24$36.52$36.98$36.38$36.961,330,772—————
2014-09-23$36.83$36.93$36.47$36.521,840,665—————
2014-09-22$37.07$37.12$36.79$36.841,540,311—————
2014-09-19$37.23$37.44$36.89$37.202,810,614—————
2014-09-18$36.67$37.07$36.60$36.991,210,498—————
2014-09-17$36.72$36.86$36.30$36.601,539,204—————
2014-09-16$36.19$36.70$36.08$36.692,247,118—————
2014-09-15$36.28$36.43$36.08$36.361,664,130—————
2014-09-12$36.86$36.95$36.14$36.351,690,710—————
2014-09-11$36.50$37.02$36.40$36.861,930,815—————
2014-09-10$36.83$36.84$36.52$36.521,707,101—————
2014-09-09$37.04$37.06$36.70$36.741,381,496—————
2014-09-08$36.79$37.35$36.78$37.082,432,070—————
2014-09-05$36.82$36.95$36.60$36.951,184,804—————
2014-09-04$36.84$37.24$36.73$36.831,935,910—————
2014-09-03$36.70$36.77$36.50$36.681,209,169—————
2014-09-02$36.66$36.84$36.23$36.491,846,424—————
2014-08-29$36.28$36.60$36.14$36.541,588,598—————
2014-08-28$36.12$36.34$35.99$36.281,052,568—————
2014-08-27$36.55$36.70$36.25$36.361,233,091—————
2014-08-26$36.24$36.63$36.22$36.581,961,161—————
2014-08-25$36.04$36.39$35.92$36.242,675,942—————
2014-08-22$35.79$36.06$35.73$35.911,093,103—————
2014-08-21$35.78$35.95$35.61$35.931,571,100—————
2014-08-20$35.72$35.77$35.51$35.721,266,759—————
2014-08-19$35.86$36.03$35.65$35.752,349,451———$0.16—
2014-08-18$36.04$36.07$35.84$35.971,953,630—————
2014-08-15$36.05$36.12$35.44$35.752,918,484—————
2014-08-14$35.66$36.05$35.50$36.041,768,235—————
2014-08-13$35.53$35.77$35.40$35.591,883,414—————
2014-08-12$35.40$35.47$35.07$35.301,822,280—————
2014-08-11$34.65$35.52$34.65$35.353,040,752—————
2014-08-08$33.86$34.49$33.83$34.461,966,034—————
2014-08-07$34.37$34.49$33.76$33.782,046,881—————
2014-08-06$34.14$34.43$34.08$34.231,231,319—————
2014-08-05$34.55$34.71$34.14$34.282,040,015—————
2014-08-04$34.26$34.87$34.15$34.802,094,947—————
2014-08-01$34.16$34.53$33.94$34.262,416,344—————
2014-07-31$34.82$34.91$34.09$34.111,647,517—————
2014-07-30$34.72$34.84$34.37$34.792,278,792—————
2014-07-29$34.96$35.21$34.50$34.522,111,560—————
2014-07-28$35.33$35.50$34.94$34.942,966,107—————
2014-07-25$35.21$35.60$35.02$35.272,876,399—————
2014-07-24$34.99$35.66$34.92$35.213,874,256—————
2014-07-23$34.95$34.98$34.52$34.562,644,046—————
2014-07-22$34.60$34.97$34.60$34.831,909,994—————
2014-07-21$34.38$34.65$34.18$34.501,597,901—————
2014-07-18$34.16$34.51$34.09$34.471,079,148—————
2014-07-17$34.30$34.50$33.93$33.971,387,255—————
2014-07-16$34.70$34.79$34.45$34.501,613,849—————
2014-07-15$34.67$34.87$34.33$34.531,730,580—————
2014-07-14$34.91$35.11$34.65$34.661,527,021—————
2014-07-11$34.61$34.78$34.44$34.701,428,011—————
2014-07-10$34.22$34.84$34.22$34.632,035,806—————
2014-07-09$34.41$34.79$34.24$34.782,383,562—————
2014-07-08$34.26$34.30$34.08$34.232,632,971—————
2014-07-07$34.27$34.51$34.27$34.451,249,260—————
2014-07-03$34.39$34.60$34.36$34.571,080,256—————
2014-07-02$34.16$34.33$34.05$34.311,384,375—————
2014-07-01$34.22$34.30$33.98$34.141,757,603—————
2014-06-30$34.11$34.23$33.87$34.191,753,616—————
2014-06-27$33.98$34.31$33.75$34.144,800,127—————
2014-06-26$33.97$34.14$33.66$34.052,662,209—————
2014-06-25$33.57$34.18$33.38$33.936,556,400—————
2014-06-24$33.70$34.00$33.42$33.462,739,069—————
2014-06-23$33.72$33.81$33.47$33.773,316,741—————
2014-06-20$33.50$33.73$33.42$33.652,801,754—————
2014-06-19$33.02$33.49$32.98$33.473,029,234—————
2014-06-18$32.80$33.03$32.73$33.024,710,419—————
2014-06-17$32.63$32.86$32.59$32.802,018,529—————
2014-06-16$32.65$32.85$32.57$32.731,802,346—————
2014-06-13$32.74$32.93$32.51$32.723,387,178—————
2014-06-12$33.13$33.15$32.62$32.702,720,020—————
2014-06-11$33.32$33.41$33.07$33.163,354,618—————
2014-06-10$33.53$33.55$33.21$33.502,892,126—————
2014-06-09$33.86$33.86$33.52$33.572,986,485—————
2014-06-06$33.85$33.86$33.71$33.843,556,183—————
2014-06-05$33.79$33.83$33.44$33.692,907,409—————
2014-06-04$33.61$33.71$33.49$33.663,226,369—————
2014-06-03$33.67$33.91$33.49$33.752,814,601—————
2014-06-02$33.40$33.83$33.35$33.792,135,039—————
2014-05-30$32.96$33.42$32.84$33.382,696,320—————
2014-05-29$32.95$33.01$32.58$32.982,205,697—————
2014-05-28$32.50$33.10$32.41$32.902,621,896———$0.16—
2014-05-27$32.72$33.05$32.48$32.671,762,919—————
2014-05-23$32.33$32.67$32.29$32.601,272,739—————
2014-05-22$32.32$32.51$32.20$32.251,949,200—————
2014-05-21$32.06$32.41$32.06$32.311,342,955—————
2014-05-20$32.24$32.28$31.80$31.881,979,102—————
2014-05-19$31.99$32.32$31.78$32.271,583,282—————
2014-05-16$31.84$32.01$31.56$32.002,471,719—————
2014-05-15$32.43$32.49$31.72$31.991,757,160—————
2014-05-14$32.91$32.91$32.54$32.642,273,919—————
2014-05-13$33.01$33.01$32.66$32.801,808,991—————
2014-05-12$32.62$33.00$32.43$32.871,513,510—————
2014-05-09$32.17$32.45$31.94$32.392,511,589—————
2014-05-08$32.20$32.76$32.05$32.191,469,653—————
2014-05-07$32.37$32.38$31.82$32.322,005,682—————
2014-05-06$32.48$32.61$32.24$32.241,696,026—————
2014-05-05$32.43$32.60$32.19$32.492,454,442—————
2014-05-02$32.49$33.05$32.48$32.522,008,562—————
2014-05-01$32.21$32.33$31.97$32.293,033,886—————
2014-04-30$32.29$32.42$32.08$32.212,519,563—————
2014-04-29$32.08$32.39$32.01$32.362,380,461—————
2014-04-28$33.02$33.02$31.64$32.014,459,903—————
2014-04-25$33.58$33.67$32.69$32.802,907,409—————
2014-04-24$33.39$33.86$33.05$33.733,542,228—————
2014-04-23$33.05$33.27$32.83$33.014,142,714—————
2014-04-22$32.60$33.18$32.56$33.062,619,459—————
2014-04-21$32.42$32.57$32.27$32.502,144,120—————
2014-04-17$32.15$32.58$32.13$32.452,871,305—————
2014-04-16$32.19$32.29$31.99$32.212,718,913—————
2014-04-15$31.95$32.03$31.21$31.833,118,942—————
2014-04-14$31.80$32.07$31.41$31.663,734,711—————
2014-04-11$31.67$31.92$31.25$31.352,390,428—————
2014-04-10$32.61$32.72$31.76$31.871,976,001—————
2014-04-09$32.13$32.79$32.10$32.533,501,694—————
2014-04-08$32.06$32.42$31.99$32.072,738,405—————
2014-04-07$32.64$32.64$31.74$32.063,124,258—————
2014-04-04$33.44$33.65$32.61$32.682,036,249—————
2014-04-03$33.63$33.73$33.04$33.132,157,853—————
2014-04-02$33.50$33.82$33.45$33.712,467,510—————
2014-04-01$33.29$33.64$33.21$33.463,678,450—————
2014-03-31$33.01$33.39$33.01$33.062,729,102—————
2014-03-28$32.47$33.21$32.41$32.812,514,247—————
2014-03-27$32.04$32.34$31.77$32.294,025,984—————
2014-03-26$33.00$33.03$32.05$32.053,116,948—————
2014-03-25$32.76$33.02$32.60$32.932,222,088—————
2014-03-24$32.99$33.11$32.47$32.552,003,246—————
2014-03-21$33.12$33.20$32.79$32.932,868,425—————
2014-03-20$32.91$33.08$32.64$32.782,262,401—————
2014-03-19$33.26$33.50$32.86$33.082,122,192—————
2014-03-18$32.98$33.45$32.98$33.321,690,931—————
2014-03-17$32.84$32.99$32.70$32.981,948,535—————
2014-03-14$32.51$32.96$32.47$32.563,757,304—————
2014-03-13$33.43$33.44$32.51$32.576,262,248—————
2014-03-12$33.45$33.60$33.22$33.352,599,746———$0.16—
2014-03-11$33.99$34.15$33.69$33.793,047,176—————
2014-03-10$34.14$34.21$33.48$33.722,688,346—————
2014-03-07$34.43$34.60$34.09$34.182,086,087—————
2014-03-06$33.79$34.46$33.75$34.192,950,823—————
2014-03-05$33.70$33.84$33.57$33.772,468,396—————
2014-03-04$32.98$33.72$32.90$33.703,955,325—————
2014-03-03$32.48$33.01$32.41$32.843,323,608—————
2014-02-28$32.96$33.12$32.59$32.903,055,814—————
2014-02-27$32.41$32.95$32.25$32.942,774,288—————
2014-02-26$32.11$32.60$32.06$32.513,069,769—————
2014-02-25$31.96$32.14$31.85$32.113,415,309—————
2014-02-24$31.64$32.36$31.63$31.902,493,869—————
2014-02-21$31.27$31.67$31.22$31.582,050,204—————
2014-02-20$31.39$31.39$30.98$31.263,228,584—————
2014-02-19$31.50$31.70$31.24$31.282,929,781—————
2014-02-18$32.06$32.09$31.53$31.592,701,857—————
2014-02-14$31.67$32.09$31.62$32.083,616,431—————
2014-02-13$31.48$31.84$31.42$31.732,942,185—————
2014-02-12$31.72$31.98$31.53$31.773,637,694—————
2014-02-11$31.74$31.83$31.53$31.583,546,215—————
2014-02-10$31.97$32.06$31.61$31.743,791,858—————
2014-02-07$31.33$32.08$29.94$31.7612,854,088—————
2014-02-06$31.58$32.73$31.58$32.683,814,894—————
2014-02-05$31.22$31.60$31.02$31.542,115,325—————
2014-02-04$31.20$31.61$31.06$31.543,270,005—————
2014-02-03$32.14$32.20$30.92$30.985,113,771—————
2014-01-31$31.93$32.28$31.82$32.034,100,186—————
2014-01-30$32.53$32.59$32.28$32.393,291,712—————
2014-01-29$32.68$32.68$31.88$32.082,768,972—————
2014-01-28$32.60$33.04$32.60$32.852,961,234—————
2014-01-27$33.29$33.29$32.13$32.533,498,814—————
2014-01-24$33.14$33.16$32.41$32.442,196,616—————
2014-01-23$33.86$33.86$33.23$33.511,947,206—————
2014-01-22$33.70$33.97$33.45$33.861,800,352—————
2014-01-21$33.78$33.90$33.23$33.571,367,763—————
2014-01-17$33.30$33.73$33.24$33.581,658,149—————
2014-01-16$33.22$33.45$33.22$33.351,292,453—————
2014-01-15$33.34$33.63$33.19$33.361,405,639—————
2014-01-14$32.46$33.34$32.25$33.332,504,501—————
2014-01-13$32.79$32.98$32.20$32.271,501,327—————
2014-01-10$32.77$33.03$32.66$32.941,200,530—————
2014-01-09$32.84$32.87$32.34$32.621,248,374—————
2014-01-08$32.59$32.76$32.36$32.743,215,294—————
2014-01-07$32.85$32.95$32.37$32.394,024,876—————
2014-01-06$32.92$33.10$32.69$32.722,395,966—————
2014-01-03$33.20$33.31$32.65$32.732,418,780—————
2014-01-02$33.13$33.35$32.95$33.192,846,054—————
2013-12-31$33.13$33.49$33.13$33.271,348,714—————
2013-12-30$32.94$33.25$32.88$33.101,163,318—————
2013-12-27$33.20$33.20$32.85$32.96898,404—————
2013-12-26$32.96$33.12$32.87$33.051,257,677—————
2013-12-24$32.78$32.99$32.74$32.83522,740—————
2013-12-23$33.08$33.17$32.55$32.731,836,456—————
2013-12-20$32.62$33.00$32.55$32.942,952,152—————
2013-12-19$32.49$32.84$32.28$32.482,755,017—————
2013-12-18$31.95$32.72$31.74$32.703,082,394—————
2013-12-17$32.12$32.14$31.54$31.792,513,139—————
2013-12-16$32.04$32.23$31.88$32.172,548,579—————
2013-12-13$31.81$32.04$31.66$31.872,066,373—————
2013-12-12$32.01$32.15$31.58$31.723,385,185—————
2013-12-11$32.36$32.46$31.90$31.941,969,135—————
2013-12-10$32.71$32.71$32.20$32.362,485,452—————
2013-12-09$32.77$32.87$32.47$32.712,397,516—————
2013-12-06$32.59$32.70$32.30$32.692,041,122—————
2013-12-05$32.25$32.57$32.02$32.142,140,133—————
2013-12-04$32.36$32.79$32.06$32.372,301,607—————
2013-12-03$32.72$32.93$32.37$32.513,683,988—————
2013-12-02$32.36$32.90$32.31$32.542,880,386—————
2013-11-29$32.60$32.62$32.27$32.37883,564—————
2013-11-27$32.33$32.68$32.14$32.622,345,464—————
2013-11-26$31.96$32.45$31.93$32.322,490,546—————
2013-11-25$32.05$32.19$31.82$31.962,454,220—————
2013-11-22$31.60$32.05$31.35$32.033,337,341———$0.13—
2013-11-21$30.96$32.03$30.88$31.675,662,869—————
2013-11-20$31.18$31.35$30.81$30.832,086,308—————
2013-11-19$31.26$31.26$30.91$31.042,204,368—————
2013-11-18$31.14$31.55$30.99$31.264,484,489—————
2013-11-15$30.65$31.20$30.51$31.122,301,828—————
2013-11-14$30.28$30.70$30.13$30.661,710,866—————
2013-11-13$29.61$30.23$29.61$30.211,262,993—————
2013-11-12$29.98$30.08$29.73$29.831,588,377—————
2013-11-11$29.90$30.20$29.88$30.021,197,872—————
2013-11-08$29.70$30.04$29.58$29.892,589,778—————
2013-11-07$30.46$30.47$29.59$29.622,630,313—————
2013-11-06$30.30$30.37$30.14$30.372,339,705—————
2013-11-05$30.28$30.37$30.00$30.241,537,653—————
2013-11-04$30.22$30.45$30.16$30.451,699,348—————
2013-11-01$30.11$30.26$29.83$30.161,645,967—————
2013-10-31$29.91$30.20$29.70$29.981,841,551—————
2013-10-30$30.41$30.48$29.63$29.912,236,264—————
2013-10-29$30.33$30.43$30.15$30.372,216,772—————
2013-10-28$30.43$30.43$30.11$30.262,809,506—————
2013-10-25$30.36$30.47$30.19$30.411,904,457—————
2013-10-24$29.64$30.45$29.55$30.284,652,386—————
2013-10-23$29.15$29.54$28.59$29.473,507,231—————
2013-10-22$29.05$29.55$28.97$29.513,338,448—————
2013-10-21$29.03$29.11$28.72$28.981,837,121—————
2013-10-18$28.90$29.07$28.87$28.991,470,760—————
2013-10-17$28.23$28.84$28.21$28.811,780,417—————
2013-10-16$27.98$28.36$27.90$28.332,213,228—————
2013-10-15$27.90$27.97$27.77$27.811,771,336—————
2013-10-14$27.62$27.98$27.54$27.961,247,267—————
2013-10-11$27.30$27.81$27.23$27.791,540,533—————
2013-10-10$27.21$27.54$27.19$27.334,096,199—————
2013-10-09$26.84$27.00$26.42$26.852,955,253—————
2013-10-08$27.26$27.44$26.74$26.802,644,489—————
2013-10-07$27.16$27.55$27.13$27.342,147,000—————
2013-10-04$27.25$27.58$27.15$27.472,051,533—————
2013-10-03$27.44$27.55$26.93$27.262,374,923—————
2013-10-02$27.36$27.58$27.30$27.492,135,703—————
2013-10-01$27.45$27.71$27.36$27.522,652,463—————
2013-09-30$27.52$27.72$27.36$27.531,865,916—————
2013-09-27$27.83$27.89$27.58$27.831,101,963—————
2013-09-26$27.97$28.09$27.66$27.961,334,095—————
2013-09-25$27.99$28.05$27.68$27.961,214,485—————
2013-09-24$27.84$28.20$27.65$27.981,973,343—————
2013-09-23$28.09$28.19$27.81$27.831,873,225—————
2013-09-20$28.44$28.49$27.97$28.192,735,747—————
2013-09-19$28.76$28.84$28.45$28.481,400,102—————
2013-09-18$28.25$28.74$28.12$28.721,490,252—————
2013-09-17$28.34$28.57$28.20$28.261,457,249—————
2013-09-16$28.41$28.63$28.16$28.341,981,539—————
2013-09-13$27.87$28.11$27.87$28.03674,025—————
2013-09-12$28.07$28.07$27.77$27.881,459,685—————
2013-09-11$27.80$28.14$27.70$28.041,760,704—————
2013-09-10$27.71$27.87$27.67$27.771,481,171—————
2013-09-09$27.38$27.53$27.20$27.481,122,119—————
2013-09-06$27.43$27.44$26.78$27.241,206,511—————
2013-09-05$27.36$27.66$27.27$27.281,498,005—————
2013-09-04$27.06$27.60$26.94$27.381,377,730—————
2013-09-03$27.14$27.29$26.97$27.101,354,916—————
2013-08-30$26.86$26.94$26.68$26.801,346,720—————
2013-08-29$26.33$27.02$26.33$26.881,509,966—————
2013-08-28$26.51$26.55$26.19$26.371,871,010—————
2013-08-27$27.21$27.21$26.53$26.562,146,778—————
2013-08-26$27.26$27.77$27.14$27.592,338,819—————
2013-08-23$27.28$27.33$26.99$27.281,566,670—————
2013-08-22$26.57$27.57$26.50$27.231,671,218—————
2013-08-21$26.93$26.93$26.48$26.561,678,084—————
2013-08-20$26.73$27.12$26.62$27.001,394,786———$0.13—
2013-08-19$26.72$27.00$26.70$26.741,979,324—————
2013-08-16$26.76$26.94$26.69$26.781,480,063—————
2013-08-15$27.09$27.11$26.76$26.861,600,116—————
2013-08-14$27.00$27.31$26.94$27.242,131,938—————
2013-08-13$27.29$27.34$26.94$27.022,122,856—————
2013-08-12$27.22$27.43$27.08$27.211,608,090—————
2013-08-09$27.72$27.78$27.35$27.441,778,424—————
2013-08-08$27.73$27.99$27.65$27.721,503,985—————
2013-08-07$27.91$27.93$27.52$27.541,935,245—————
2013-08-06$28.42$28.44$27.84$28.001,830,476—————
2013-08-05$28.65$28.73$28.35$28.461,325,678—————
2013-08-02$28.61$28.98$28.59$28.741,488,702—————
2013-08-01$28.37$28.83$28.23$28.763,088,818—————
2013-07-31$28.03$28.32$28.00$28.134,263,211—————
2013-07-30$27.83$27.99$27.72$27.891,561,354—————
2013-07-29$27.86$27.97$27.63$27.771,539,204—————
2013-07-26$27.57$27.89$27.45$27.891,650,840—————
2013-07-25$27.50$27.79$27.37$27.722,833,207—————
2013-07-24$27.74$28.26$27.61$27.654,211,601—————
2013-07-23$27.16$27.37$27.00$27.052,682,144—————
2013-07-22$27.02$27.32$27.02$27.091,529,679—————
2013-07-19$27.08$27.19$26.90$27.022,026,060—————
2013-07-18$27.33$27.63$26.98$27.072,127,951—————
2013-07-17$26.84$27.50$26.84$27.282,150,987—————
2013-07-16$26.97$27.12$26.62$26.712,544,371—————
2013-07-15$27.11$27.24$26.89$26.912,153,866—————
2013-07-12$27.02$27.28$26.96$27.072,190,857—————
2013-07-11$27.31$27.36$26.93$27.071,694,475—————
2013-07-10$26.65$26.93$26.49$26.871,789,277—————
2013-07-09$26.74$26.87$26.38$26.662,228,733—————
2013-07-08$26.57$26.92$26.50$26.542,167,821—————
2013-07-05$25.90$26.61$25.88$26.612,349,451—————
2013-07-03$25.61$25.91$25.45$25.661,782,854—————
2013-07-02$25.91$26.05$25.66$25.773,130,681—————
2013-07-01$26.02$26.11$25.73$25.911,976,223—————
2013-06-28$25.85$26.11$25.58$25.843,128,245—————
2013-06-27$25.81$26.08$25.73$25.922,774,288—————
2013-06-26$25.67$25.81$25.49$25.673,336,898—————
2013-06-25$25.07$25.50$24.98$25.454,288,240—————
2013-06-24$24.55$24.92$24.17$24.767,062,971—————
2013-06-21$25.39$25.40$23.86$24.908,502,721—————
2013-06-20$26.12$26.14$25.05$25.134,033,072—————
2013-06-19$26.84$27.05$26.41$26.412,404,604—————
2013-06-18$26.72$27.11$26.71$26.912,143,899—————
2013-06-17$26.68$26.87$26.53$26.722,189,085—————
2013-06-14$26.67$26.86$26.46$26.542,488,774—————
2013-06-13$25.98$26.79$25.78$26.774,172,617—————
2013-06-12$26.38$26.50$25.79$25.932,780,933—————
2013-06-11$25.81$26.27$25.51$26.153,286,396—————
2013-06-10$26.37$26.56$26.11$26.161,709,094—————
2013-06-07$26.21$26.65$26.12$26.333,203,776—————
2013-06-06$25.74$26.07$25.65$26.022,953,481—————
2013-06-05$26.06$26.21$25.66$25.782,481,022—————
2013-06-04$26.22$26.61$25.86$26.114,254,129—————
2013-06-03$26.36$26.36$25.65$26.225,294,736—————
2013-05-31$26.54$26.73$26.23$26.244,101,515—————
2013-05-30$27.06$27.21$26.69$26.693,652,978—————
2013-05-29$27.49$27.64$26.97$27.003,751,324—————
2013-05-28$27.50$27.79$27.47$27.733,830,621—————
2013-05-24$27.27$27.36$27.07$27.302,622,339—————
2013-05-23$27.24$27.69$26.98$27.492,921,364———$0.13—
2013-05-22$27.50$28.02$27.25$27.402,901,872—————
2013-05-21$27.48$27.76$27.26$27.683,508,560—————
2013-05-20$27.60$27.67$27.26$27.544,127,209—————
2013-05-17$27.81$27.97$27.39$27.535,933,764—————
2013-05-16$28.28$28.49$27.66$27.713,877,357—————
2013-05-15$28.42$28.69$28.19$28.265,257,081—————
2013-05-14$28.92$29.05$28.61$28.823,126,473—————
2013-05-13$29.12$29.35$28.78$28.942,607,277—————
2013-05-10$28.70$29.23$28.65$29.202,539,719—————
2013-05-09$28.79$28.91$28.54$28.653,097,678—————
2013-05-08$28.77$29.06$28.60$28.782,959,240—————
2013-05-07$28.87$29.11$28.80$28.814,885,626—————
2013-05-06$28.26$28.89$28.18$28.883,200,454—————
2013-05-03$28.06$28.37$28.04$28.252,980,947—————
2013-05-02$27.27$27.88$27.15$27.713,083,059—————
2013-05-01$27.01$27.27$26.69$27.154,011,143—————
2013-04-30$27.35$27.53$27.00$27.124,575,083—————
2013-04-29$27.74$27.76$27.16$27.303,859,859—————
2013-04-26$28.22$28.44$27.44$27.663,366,357—————
2013-04-25$28.15$28.56$28.11$28.265,228,729—————
2013-04-24$29.35$29.35$27.08$27.9210,778,190—————
2013-04-23$28.80$29.29$28.69$29.083,080,622—————
2013-04-22$28.69$28.77$28.37$28.711,994,386—————
2013-04-19$28.44$28.76$28.33$28.591,806,776—————
2013-04-18$28.59$28.71$28.19$28.361,416,271—————
2013-04-17$28.73$28.73$28.04$28.471,972,014—————
2013-04-16$28.78$28.95$28.64$28.911,993,057—————
2013-04-15$29.34$29.34$28.45$28.532,511,146—————
2013-04-12$29.05$29.48$28.94$29.461,877,655—————
2013-04-11$28.94$29.30$28.93$29.132,106,687—————
2013-04-10$28.59$28.98$28.59$28.911,566,227—————
2013-04-09$28.81$28.87$28.50$28.531,733,459—————
2013-04-08$28.07$28.71$27.98$28.681,761,590—————
2013-04-05$27.95$28.06$27.37$28.044,766,459—————
2013-04-04$28.37$28.76$28.18$28.354,698,680—————
2013-04-03$29.21$29.34$28.28$28.384,454,587—————
2013-04-02$29.22$29.33$29.00$29.132,128,615—————
2013-04-01$29.12$29.25$28.94$29.023,029,899—————
2013-03-28$28.90$29.26$28.85$29.112,792,672—————
2013-03-27$28.49$28.96$28.37$28.911,744,534—————
2013-03-26$28.39$28.66$28.29$28.642,735,525—————
2013-03-25$28.36$28.54$28.13$28.212,200,160—————
2013-03-22$28.03$28.23$27.99$28.231,528,572—————
2013-03-21$27.96$28.20$27.85$27.862,060,836—————
2013-03-20$28.34$28.44$28.05$28.112,125,957—————
2013-03-19$28.35$28.41$28.01$28.173,027,684—————
2013-03-18$28.06$28.30$27.82$28.232,595,316—————
2013-03-15$28.26$28.55$28.23$28.432,808,177—————
2013-03-14$28.32$28.52$28.22$28.401,430,226—————
2013-03-13$28.07$28.43$28.07$28.311,933,030—————
2013-03-12$28.31$28.34$27.82$28.042,877,064———$0.13—
2013-03-11$28.56$28.65$28.33$28.412,988,478—————
2013-03-08$28.04$28.70$27.99$28.693,299,021—————
2013-03-07$27.81$28.05$27.78$27.883,100,114—————
2013-03-06$27.62$27.81$27.50$27.793,654,971—————
2013-03-05$27.44$27.70$27.40$27.522,795,773—————
2013-03-04$27.28$27.42$27.13$27.302,487,445—————
2013-03-01$27.00$27.72$26.86$27.393,788,979—————
2013-02-28$26.74$27.32$26.72$27.204,164,864—————
2013-02-27$26.32$26.84$26.30$26.712,237,372—————
2013-02-26$26.04$26.35$25.89$26.333,261,809—————
2013-02-25$26.45$26.59$25.91$25.913,090,368—————
2013-02-22$25.94$26.36$25.91$26.362,539,498—————
2013-02-21$25.86$25.90$25.42$25.843,884,888—————
2013-02-20$26.44$26.48$25.89$25.912,928,230—————
2013-02-19$26.82$26.82$26.33$26.583,817,109—————
2013-02-15$26.61$27.04$26.60$26.823,258,487—————
2013-02-14$26.62$26.72$26.42$26.562,880,608—————
2013-02-13$27.03$27.03$26.58$26.662,157,189—————
2013-02-12$26.91$27.03$26.86$26.922,232,720—————
2013-02-11$27.08$27.17$26.86$26.922,317,333—————
2013-02-08$26.91$27.13$26.81$27.042,260,408—————
2013-02-07$27.07$27.07$26.56$26.843,652,313—————
2013-02-06$25.75$27.23$25.75$27.096,555,514—————
2013-02-05$25.18$25.58$25.17$25.375,560,093—————
2013-02-04$25.28$25.45$25.07$25.094,091,769—————
2013-02-01$25.33$25.42$24.95$25.376,370,783—————
2013-01-31$25.30$25.61$25.14$25.193,155,711—————
2013-01-30$25.42$25.52$25.25$25.271,400,102—————
2013-01-29$25.69$25.78$25.38$25.403,055,150—————
2013-01-28$25.85$25.89$25.63$25.781,561,132—————
2013-01-25$25.57$25.79$25.37$25.791,851,961—————
2013-01-24$25.10$25.68$25.10$25.492,078,777—————
2013-01-23$25.27$25.28$25.06$25.082,107,573—————
2013-01-22$25.32$25.36$25.15$25.282,740,398—————
2013-01-18$25.50$25.54$25.18$25.331,819,401—————
2013-01-17$25.30$25.57$25.19$25.481,723,935—————
2013-01-16$25.30$25.34$25.03$25.131,615,178—————
2013-01-15$25.23$25.41$25.16$25.342,133,267—————
2013-01-14$25.26$25.44$25.19$25.28969,948—————
2013-01-11$25.45$25.51$25.23$25.291,752,730—————
2013-01-10$25.56$25.63$25.24$25.362,870,197—————
2013-01-09$25.38$25.63$25.38$25.472,166,270—————
2013-01-08$25.12$25.46$25.10$25.304,055,886—————
2013-01-07$25.21$25.35$25.12$25.282,876,178—————
2013-01-04$25.07$25.38$24.97$25.353,124,701—————
2013-01-03$24.94$25.13$24.86$25.022,644,932—————
2013-01-02$24.50$25.08$24.35$24.893,666,046—————
2012-12-31$23.51$24.03$23.51$24.022,065,487—————
2012-12-28$23.73$23.90$23.51$23.532,065,266—————
2012-12-27$23.84$23.97$23.59$23.912,580,697—————
2012-12-26$24.03$24.07$23.68$23.801,542,526—————
2012-12-24$24.04$24.19$23.98$24.00921,883—————
2012-12-21$23.87$24.14$23.69$24.104,614,067—————
2012-12-20$23.62$24.20$23.57$24.113,430,149—————
2012-12-19$23.91$23.93$23.66$23.672,036,471—————
2012-12-18$23.58$23.90$23.54$23.843,240,102—————
2012-12-17$22.82$23.55$22.82$23.533,821,982—————
2012-12-14$22.65$22.82$22.59$22.691,853,069—————
2012-12-13$22.58$22.87$22.55$22.711,959,167—————
2012-12-12$22.65$22.82$22.56$22.632,697,427—————
2012-12-11$22.88$22.91$22.59$22.602,528,644—————
2012-12-10$22.47$23.02$22.44$22.784,600,112—————
2012-12-07$22.52$22.52$22.30$22.412,561,869—————
2012-12-06$22.36$22.52$22.25$22.393,023,918—————
2012-12-05$22.45$22.58$22.18$22.433,605,577—————
2012-12-04$22.47$22.58$22.26$22.462,777,832—————
2012-12-03$22.39$22.75$22.39$22.575,446,464—————
2012-11-30$22.05$22.28$21.97$22.166,240,763—————
2012-11-29$22.13$22.27$21.82$22.054,394,560—————
2012-11-28$22.03$22.08$21.65$22.055,590,882—————
2012-11-27$22.21$22.38$22.07$22.102,310,467—————
2012-11-26$22.41$22.51$22.08$22.242,720,463—————
2012-11-23$22.51$22.65$22.39$22.65523,404—————
2012-11-21$22.42$22.56$22.18$22.402,288,317—————
2012-11-20$22.23$22.50$22.11$22.444,322,351—————
2012-11-19$22.34$22.43$22.10$22.186,771,034———$0.10—
2012-11-16$22.25$22.32$21.80$22.075,101,810—————
2012-11-15$22.51$22.53$21.78$22.115,841,841—————
2012-11-14$23.07$23.08$22.44$22.543,335,569—————
2012-11-13$22.97$23.28$22.87$23.051,449,275—————
2012-11-12$23.33$23.38$22.99$23.091,747,414—————
2012-11-09$22.87$23.37$22.87$23.192,902,093—————
2012-11-08$23.12$23.35$22.96$23.003,118,720—————
2012-11-07$23.23$23.40$22.89$23.163,846,790—————
2012-11-06$23.29$23.59$23.23$23.552,369,164—————
2012-11-05$22.70$23.26$22.65$23.222,430,077—————
2012-11-02$23.33$23.39$22.78$22.802,100,928—————
2012-11-01$22.83$23.34$22.76$23.163,085,274—————
2012-10-31$23.10$23.34$22.69$22.752,942,628—————
2012-10-26$23.31$23.41$22.60$22.873,979,247—————
2012-10-25$23.58$23.76$23.09$23.274,112,369—————
2012-10-24$24.34$24.60$23.48$23.613,687,753—————
2012-10-23$24.14$24.20$23.75$24.062,642,052—————
2012-10-22$24.57$24.60$24.25$24.571,479,399—————
2012-10-19$24.67$24.79$24.36$24.431,884,079—————
2012-10-18$24.84$24.96$24.64$24.771,477,627—————
2012-10-17$24.76$25.02$24.65$24.851,372,636—————
2012-10-16$24.61$24.75$24.54$24.721,901,577—————
2012-10-15$24.14$24.47$24.02$24.471,476,519—————
2012-10-12$23.90$24.15$23.90$24.051,381,717—————
2012-10-11$24.22$24.22$23.78$23.872,732,867—————
2012-10-10$24.29$24.36$23.99$24.091,267,423—————
2012-10-09$24.49$24.59$24.17$24.251,602,553—————
2012-10-08$24.55$24.69$24.38$24.501,316,596—————
2012-10-05$24.74$24.87$24.53$24.652,504,501—————
2012-10-04$24.44$24.98$24.39$24.562,607,720—————
2012-10-03$24.04$24.31$23.91$24.202,685,023—————
2012-10-02$23.95$24.43$23.90$24.022,257,750—————
2012-10-01$23.77$24.22$23.76$23.872,545,478—————
2012-09-28$23.79$23.80$23.54$23.692,705,180—————
2012-09-27$23.84$24.11$23.69$23.941,709,094—————
2012-09-26$23.66$23.86$23.40$23.701,443,516—————
2012-09-25$24.12$24.28$23.71$23.722,122,856—————
2012-09-24$23.70$24.05$23.63$23.991,784,847—————
2012-09-21$24.24$24.43$23.68$23.933,624,626—————
2012-09-20$24.05$24.34$24.02$24.092,298,284—————
2012-09-19$24.15$24.37$24.14$24.162,267,496—————
2012-09-18$24.11$24.17$23.96$24.102,516,019—————
2012-09-17$24.22$24.30$24.12$24.182,515,576—————
2012-09-14$24.43$24.69$24.19$24.273,625,955—————
2012-09-13$24.19$24.49$24.01$24.374,907,111—————
2012-09-12$24.42$24.43$24.11$24.172,408,370—————
2012-09-11$24.24$24.48$24.24$24.332,451,341—————
2012-09-10$24.57$24.61$24.20$24.243,820,210—————
2012-09-07$24.33$24.81$24.27$24.522,706,952—————
2012-09-06$23.24$24.31$23.24$24.223,852,328—————
2012-09-05$23.21$23.27$22.98$23.022,339,926—————
2012-09-04$23.45$23.52$23.07$23.233,037,430—————
2012-08-31$23.46$23.59$23.25$23.541,461,014—————
2012-08-30$23.36$23.44$23.21$23.321,396,779—————
2012-08-29$23.35$23.62$23.30$23.561,889,838—————
2012-08-28$23.30$23.51$23.23$23.351,662,801—————
2012-08-27$23.25$23.42$23.09$23.342,185,541—————
2012-08-24$22.78$23.36$22.70$23.223,305,888—————
2012-08-23$22.97$23.05$22.82$22.873,540,235—————
2012-08-22$23.02$23.15$22.83$23.035,223,635—————
2012-08-21$23.37$23.44$23.02$23.143,397,367———$0.10—
2012-08-20$23.63$23.72$23.18$23.271,988,848—————
2012-08-17$23.67$23.73$23.39$23.711,798,802—————
2012-08-16$22.97$23.80$22.93$23.643,240,102—————
2012-08-15$22.84$23.02$22.83$22.961,501,327—————
2012-08-14$23.20$23.20$22.80$22.861,975,337—————
2012-08-13$23.05$23.12$22.90$22.982,449,126—————
2012-08-10$23.13$23.16$22.86$23.161,950,972—————
2012-08-09$23.44$23.51$23.13$23.163,212,858—————
2012-08-08$23.64$23.67$23.28$23.413,514,762—————
2012-08-07$23.95$24.06$23.83$23.861,963,376—————
2012-08-06$23.71$23.83$23.50$23.691,726,150—————
2012-08-03$23.56$23.91$23.54$23.692,152,316—————
2012-08-02$23.01$23.33$22.85$23.072,774,952—————
2012-08-01$23.73$23.86$23.21$23.242,782,926—————
2012-07-31$23.77$23.91$23.42$23.503,786,764—————
2012-07-30$23.68$23.99$23.64$23.862,528,644—————
2012-07-27$23.12$23.76$23.05$23.603,430,371—————
2012-07-26$22.89$22.94$22.54$22.894,023,326—————
2012-07-25$22.58$23.02$22.36$22.507,106,828—————
2012-07-24$22.24$22.34$21.55$21.875,368,717—————
2012-07-23$22.51$22.51$22.07$22.284,878,538—————
2012-07-20$23.05$23.16$22.87$22.922,864,881—————
2012-07-19$23.06$23.22$22.95$23.183,775,910—————
2012-07-18$22.73$23.12$22.60$22.952,070,582—————
2012-07-17$22.58$23.00$22.37$22.873,133,118—————
2012-07-16$22.66$22.70$22.40$22.534,313,713—————
2012-07-13$22.55$22.77$22.54$22.676,727,177—————
2012-07-12$22.99$23.00$22.43$22.536,746,004—————
2012-07-11$23.57$23.70$23.20$23.383,132,453—————
2012-07-10$23.86$24.18$23.40$23.544,079,144—————
2012-07-09$23.74$23.83$23.59$23.761,968,027—————
2012-07-06$23.66$23.88$23.61$23.811,327,228—————
2012-07-05$23.83$24.04$23.60$23.962,094,725—————
2012-07-03$23.79$23.93$23.64$23.932,168,928—————
2012-07-02$23.87$23.93$23.53$23.882,623,889—————
2012-06-29$23.37$23.81$23.37$23.813,390,501—————
2012-06-28$22.79$23.21$22.73$22.963,236,337—————
2012-06-27$23.00$23.34$23.00$23.223,378,097—————
2012-06-26$23.00$23.17$22.81$23.073,150,395—————
2012-06-25$22.79$22.98$22.54$22.923,555,961—————
2012-06-22$23.42$23.48$22.96$23.149,016,822—————
2012-06-21$23.66$23.77$23.08$23.233,368,572—————
2012-06-20$23.66$23.86$23.37$23.583,345,758—————
2012-06-19$23.44$23.92$23.41$23.673,016,387—————
2012-06-18$23.03$23.47$22.88$23.332,935,097—————
2012-06-15$23.24$23.25$23.02$23.172,850,927—————
2012-06-14$22.81$23.31$22.69$23.132,941,963—————
2012-06-13$22.80$23.05$22.62$22.723,523,179—————
2012-06-12$22.50$23.00$22.37$22.963,025,026—————
2012-06-11$23.13$23.18$22.36$22.444,046,583—————
2012-06-08$22.54$22.92$22.40$22.904,158,662—————
2012-06-07$23.02$23.20$22.62$22.695,245,563—————
2012-06-06$22.08$22.82$22.08$22.665,496,523—————
2012-06-05$21.49$21.88$21.29$21.823,500,586—————
2012-06-04$21.31$21.63$21.02$21.495,251,322—————
2012-06-01$22.07$22.08$21.16$21.385,972,305—————
2012-05-31$22.72$22.72$22.02$22.4816,404,511—————
2012-05-30$22.69$22.71$22.38$22.594,593,024—————
2012-05-29$22.60$22.98$22.51$22.936,051,380—————
2012-05-25$22.51$22.57$22.24$22.323,516,756—————
2012-05-24$22.43$22.63$22.19$22.443,156,818—————
2012-05-23$21.92$22.41$21.73$22.334,902,017—————
2012-05-22$21.98$22.47$21.92$22.105,547,468———$0.10—
2012-05-21$21.18$21.99$21.14$21.935,397,291—————
2012-05-18$21.48$22.05$21.04$21.1213,940,103—————
2012-05-17$22.58$22.64$21.39$21.417,225,995—————
2012-05-16$23.03$23.21$22.44$22.476,898,618—————
2012-05-15$22.98$23.12$22.81$22.934,709,312—————
2012-05-14$23.04$23.16$22.80$22.974,068,512—————
2012-05-11$23.00$23.55$22.90$23.313,755,089—————
2012-05-10$23.14$23.38$23.00$23.176,039,862—————
2012-05-09$22.68$23.02$22.40$22.926,556,843—————
2012-05-08$23.06$23.17$22.54$22.985,902,532—————
2012-05-07$22.96$23.31$22.92$23.215,047,099—————
2012-05-04$23.12$23.23$22.98$23.095,401,056—————
2012-05-03$23.14$23.32$22.99$23.285,049,093—————
2012-05-02$22.95$23.34$22.94$23.183,729,174—————
2012-05-01$22.72$23.32$22.72$23.034,892,935—————
2012-04-30$22.80$22.83$22.51$22.733,183,398—————
2012-04-27$22.80$22.94$22.57$22.855,972,969—————
2012-04-26$22.14$22.77$22.14$22.668,901,421—————
2012-04-25$21.66$22.42$21.66$22.117,318,138—————
2012-04-24$21.33$21.38$21.13$21.275,417,890—————
2012-04-23$21.24$21.33$20.97$21.293,213,079—————
2012-04-20$21.74$21.75$21.42$21.452,920,035—————
2012-04-19$21.54$21.84$21.44$21.654,684,504—————
2012-04-18$21.26$21.64$21.22$21.495,054,187—————
2012-04-17$21.32$21.48$21.20$21.412,848,269—————
2012-04-16$21.24$21.31$20.94$21.123,456,508—————
2012-04-13$20.88$21.24$20.84$21.052,550,794—————
2012-04-12$20.70$21.12$20.69$20.993,567,258—————
2012-04-11$20.55$20.98$20.53$20.654,923,281—————
2012-04-10$20.77$20.82$20.09$20.234,077,372—————
2012-04-09$20.78$20.91$20.70$20.812,855,800—————
2012-04-05$20.85$21.23$20.85$21.202,873,298—————
2012-04-04$20.99$21.07$20.75$20.942,914,497—————
2012-04-03$21.18$21.41$21.09$21.203,239,881—————
2012-04-02$20.99$21.40$20.89$21.265,163,165—————
2012-03-30$20.87$21.21$20.82$21.004,623,813—————
2012-03-29$20.33$20.44$20.13$20.372,744,164—————
2012-03-28$20.56$20.56$20.23$20.553,065,117—————
2012-03-27$20.62$20.86$20.56$20.573,408,221—————
2012-03-26$20.39$20.55$20.37$20.473,467,583—————
2012-03-23$20.22$20.29$19.99$20.152,867,096—————
2012-03-22$20.22$20.41$20.09$20.172,692,111—————
2012-03-21$20.35$20.48$20.29$20.363,562,828—————
2012-03-20$20.35$20.44$20.18$20.333,192,037—————
2012-03-19$20.43$20.60$20.33$20.494,509,740—————
2012-03-16$20.59$20.65$20.42$20.425,086,526—————
2012-03-15$20.77$20.84$20.51$20.563,775,024—————
2012-03-14$20.67$20.88$20.63$20.713,001,325—————
2012-03-13$20.31$20.86$20.31$20.845,488,106———$0.10—
2012-03-12$20.04$20.39$20.00$20.253,951,338—————
2012-03-09$19.84$19.97$19.71$19.933,674,906—————
2012-03-08$19.84$19.94$19.69$19.752,707,838—————
2012-03-07$19.56$19.72$19.46$19.672,399,953—————
2012-03-06$19.81$19.83$19.40$19.494,472,750—————
2012-03-05$19.92$20.12$19.87$20.053,410,879—————
2012-03-02$20.05$20.28$19.86$19.953,030,342—————
2012-03-01$19.98$20.23$19.97$20.123,600,704—————
2012-02-29$19.86$20.10$19.79$19.866,767,268—————
2012-02-28$19.86$20.10$19.76$20.003,759,962—————
2012-02-27$19.68$19.91$19.53$19.742,853,142—————
2012-02-24$19.75$19.98$19.75$19.872,244,238—————
2012-02-23$19.69$19.77$19.60$19.722,735,304—————
2012-02-22$19.77$19.91$19.67$19.723,847,898—————
2012-02-21$19.90$20.05$19.79$19.854,298,208—————
2012-02-17$19.75$19.89$19.72$19.863,610,229—————
2012-02-16$19.40$19.65$19.30$19.634,400,319—————
2012-02-15$19.85$19.85$19.35$19.415,201,042—————
2012-02-14$19.91$19.95$19.61$19.724,356,462—————
2012-02-13$20.08$20.08$19.85$19.994,723,488—————
2012-02-10$19.76$20.03$19.73$19.934,277,608—————
2012-02-09$19.73$20.16$19.68$19.998,379,788—————
2012-02-08$18.77$19.61$18.68$19.6010,042,810—————
2012-02-07$18.56$18.72$18.39$18.484,734,784—————
2012-02-06$18.60$18.75$18.53$18.602,679,043—————
2012-02-03$18.41$18.79$18.34$18.733,193,809—————
2012-02-02$18.33$18.39$18.06$18.232,909,181—————
2012-02-01$18.13$18.41$18.10$18.314,058,544—————
2012-01-31$18.19$18.19$17.92$17.953,331,360—————
2012-01-30$17.97$18.16$17.76$18.053,108,531—————
2012-01-27$18.07$18.17$17.92$18.024,531,890—————
2012-01-26$18.45$18.60$18.14$18.174,867,684—————
2012-01-25$18.15$18.39$18.05$18.333,142,421—————
2012-01-24$17.89$18.30$17.87$18.235,830,102—————
2012-01-23$17.98$18.09$17.91$18.015,652,902—————
2012-01-20$17.97$18.04$17.94$18.015,292,743—————
2012-01-19$17.92$18.05$17.92$18.003,868,940—————
2012-01-18$17.60$17.84$17.55$17.802,749,480—————
2012-01-17$17.87$17.92$17.56$17.613,662,502—————
2012-01-13$17.67$17.86$17.55$17.643,596,274—————
2012-01-12$17.58$17.87$17.44$17.833,108,974—————
2012-01-11$17.31$17.61$17.31$17.592,667,968—————
2012-01-10$17.44$17.62$17.33$17.395,299,166—————
2012-01-09$17.01$17.36$17.01$17.234,284,696—————
2012-01-06$16.86$17.07$16.76$16.993,106,316—————
2012-01-05$16.57$16.90$16.44$16.865,538,386—————
2012-01-04$16.81$16.83$16.37$16.656,873,367—————
2012-01-03$17.54$17.56$16.51$16.8910,890,934—————
2011-12-30$17.17$17.31$17.08$17.082,367,614—————
2011-12-29$17.02$17.22$16.96$17.201,853,069—————
2011-12-28$17.14$17.14$16.88$16.932,952,817—————
2011-12-27$16.90$17.23$16.82$17.163,831,285—————
2011-12-23$16.51$16.97$16.49$16.913,437,237—————
2011-12-22$16.48$16.58$16.39$16.462,798,431—————
2011-12-21$16.25$16.51$16.10$16.453,400,025—————
2011-12-20$16.07$16.34$16.00$16.244,330,547—————
2011-12-19$15.86$16.01$15.67$15.723,887,103—————
2011-12-16$15.62$15.87$15.58$15.737,227,324—————
2011-12-15$15.67$15.71$15.38$15.494,081,137—————
2011-12-14$15.72$15.77$15.39$15.455,460,197—————
2011-12-13$16.17$16.22$15.66$15.723,675,349—————
2011-12-12$16.07$16.10$15.82$16.063,476,886—————
2011-12-09$15.81$16.36$15.76$16.284,097,307—————
2011-12-08$15.95$16.14$15.75$15.773,581,655—————
2011-12-07$16.03$16.21$15.86$16.123,167,672—————
2011-12-06$16.24$16.42$16.08$16.183,509,668—————
2011-12-05$16.44$16.52$16.09$16.255,532,406—————
2011-12-02$16.22$16.52$16.14$16.195,897,659—————
2011-12-01$15.99$16.21$15.90$15.994,413,388—————
2011-11-30$15.91$16.09$15.84$16.006,717,431—————
2011-11-29$15.56$15.58$15.38$15.443,754,646—————
2011-11-28$15.44$15.51$15.29$15.465,339,701—————
2011-11-25$14.68$15.08$14.68$14.851,781,968—————
2011-11-23$14.95$15.06$14.65$14.765,424,978—————
2011-11-22$15.00$15.24$14.91$15.024,075,157—————
2011-11-21$14.92$15.17$14.84$15.104,961,600———$0.07—
2011-11-18$15.36$15.46$15.20$15.313,698,164—————
2011-11-17$15.33$15.52$15.02$15.225,496,301—————
2011-11-16$15.44$15.72$15.35$15.404,753,833—————
2011-11-15$15.38$15.74$15.32$15.594,234,637—————
2011-11-14$15.52$15.80$15.41$15.474,472,528—————
2011-11-11$15.17$15.67$15.15$15.594,304,631—————
2011-11-10$15.06$15.07$14.60$14.935,970,754—————
2011-11-09$14.97$15.25$14.67$14.789,849,441—————
2011-11-08$15.42$15.55$15.21$15.528,094,274—————
2011-11-07$15.35$15.48$15.05$15.333,829,956—————
2011-11-04$15.16$15.41$14.93$15.374,745,638—————
2011-11-03$15.24$15.41$14.78$15.345,204,586—————
2011-11-02$15.10$15.26$14.79$14.996,626,837—————
2011-11-01$14.56$15.01$14.52$14.788,572,050—————
2011-10-31$15.36$15.74$15.19$15.206,445,429—————
2011-10-28$15.82$16.00$15.58$15.635,201,263—————
2011-10-27$15.24$15.99$15.21$15.837,227,102—————
2011-10-26$14.48$15.02$14.37$14.8011,470,156—————
2011-10-25$14.60$14.70$14.17$14.225,871,301—————
2011-10-24$14.05$14.67$13.97$14.635,054,852—————
2011-10-21$13.88$14.00$13.72$13.988,080,541—————
2011-10-20$13.82$13.90$13.58$13.666,893,966—————
2011-10-19$14.13$14.18$13.80$13.834,375,733—————
2011-10-18$13.64$14.32$13.45$14.134,749,846—————
2011-10-17$13.99$14.11$13.65$13.694,125,437—————
2011-10-14$14.17$14.18$13.84$14.084,282,924—————
2011-10-13$13.90$14.06$13.70$13.993,077,521—————
2011-10-12$14.01$14.23$13.93$14.034,920,180—————
2011-10-11$13.75$13.90$13.67$13.833,467,140—————
2011-10-10$13.39$13.95$13.35$13.906,764,610—————
2011-10-07$13.30$13.34$12.93$13.073,047,176—————
2011-10-06$12.82$13.19$12.70$13.164,862,147—————
2011-10-05$12.80$12.95$12.48$12.885,794,662—————
2011-10-04$11.95$12.74$11.82$12.729,524,500—————
2011-10-03$12.71$13.04$12.14$12.158,553,001—————
2011-09-30$13.18$13.41$12.85$12.876,769,040—————
2011-09-29$13.80$13.88$13.11$13.486,451,852—————
2011-09-28$14.06$14.06$13.41$13.456,695,059—————
2011-09-27$14.24$14.40$13.88$13.9512,316,286—————
2011-09-26$13.77$13.88$13.23$13.829,066,438—————
2011-09-23$13.39$13.77$13.33$13.575,801,528—————
2011-09-22$13.41$13.76$13.11$13.449,127,129—————
2011-09-21$14.55$14.67$13.95$13.956,506,120—————
2011-09-20$14.66$14.90$14.43$14.445,368,939—————
2011-09-19$14.15$14.65$14.07$14.544,451,043—————
2011-09-16$14.31$14.56$14.14$14.515,972,748—————
2011-09-15$14.24$14.41$14.01$14.286,282,405—————
2011-09-14$13.88$14.31$13.62$14.038,216,764—————
2011-09-13$13.47$13.86$13.31$13.795,515,572—————
2011-09-12$12.95$13.48$12.95$13.458,386,876—————
2011-09-09$13.53$13.63$13.07$13.198,339,032—————
2011-09-08$13.92$14.09$13.66$13.745,465,956—————
2011-09-07$13.79$14.05$13.54$14.045,194,397—————
2011-09-06$13.22$13.53$13.16$13.498,369,820—————
2011-09-02$13.97$14.10$13.76$13.845,749,697—————
2011-09-01$14.62$14.86$14.32$14.405,398,620—————
2011-08-31$14.50$14.79$14.43$14.666,922,097—————
2011-08-30$14.14$14.48$13.92$14.375,632,302—————
2011-08-29$13.68$14.21$13.68$14.214,918,629—————
2011-08-26$12.86$13.60$12.64$13.445,030,930—————
2011-08-25$13.71$13.78$12.96$13.007,051,453—————
2011-08-24$12.98$13.63$12.93$13.617,126,320—————
2011-08-23$12.46$13.07$12.34$13.075,610,152———$0.07—
2011-08-22$12.84$12.91$12.37$12.426,073,087—————
2011-08-19$12.42$12.90$12.39$12.458,135,916—————
2011-08-18$12.98$13.07$12.47$12.6410,191,880—————
2011-08-17$13.78$13.88$13.38$13.615,498,073—————
2011-08-16$13.77$13.91$13.47$13.635,791,118—————
2011-08-15$13.77$13.98$13.61$13.965,562,308—————
2011-08-12$13.43$13.87$13.32$13.6411,256,630—————
2011-08-11$12.25$13.46$12.22$13.2112,632,810—————
2011-08-10$11.94$12.73$11.87$12.1812,381,629—————
2011-08-09$11.69$12.43$11.37$12.3917,369,587—————
2011-08-08$12.51$12.57$11.18$11.4618,838,354—————
2011-08-05$13.72$13.92$12.72$13.0317,729,082—————
2011-08-04$14.69$14.71$13.44$13.4616,066,281—————
2011-08-03$14.63$15.01$14.24$14.957,780,852—————
2011-08-02$15.53$15.66$14.58$14.608,621,666—————
2011-08-01$15.77$15.85$15.43$15.725,399,727—————
2011-07-29$15.52$15.82$15.17$15.624,811,202—————
2011-07-28$15.83$16.18$15.71$15.755,184,872—————
2011-07-27$16.15$16.25$15.58$15.689,555,289—————
2011-07-26$15.42$15.52$15.29$15.433,263,803—————
2011-07-25$15.29$15.51$15.19$15.444,765,794—————
2011-07-22$15.45$15.63$15.41$15.473,188,936—————
2011-07-21$15.26$15.55$15.23$15.443,155,932—————
2011-07-20$15.21$15.23$15.04$15.172,049,539—————
2011-07-19$15.06$15.23$15.01$15.163,294,148—————
2011-07-18$14.95$15.02$14.72$14.923,409,107—————
2011-07-15$15.09$15.09$14.84$15.033,157,261—————
2011-07-14$15.24$15.26$14.74$15.006,563,931—————
2011-07-13$15.33$15.58$15.33$15.364,004,277—————
2011-07-12$15.34$15.44$15.18$15.204,929,261—————
2011-07-11$15.44$15.60$15.28$15.413,054,042—————
2011-07-08$15.72$15.80$15.57$15.694,826,042—————
2011-07-07$15.95$16.12$15.92$15.983,738,698—————
2011-07-06$15.75$15.81$15.64$15.774,271,849—————
2011-07-05$15.85$15.88$15.64$15.764,153,568—————
2011-07-01$15.21$15.93$15.19$15.896,244,971—————
2011-06-30$15.10$15.35$15.10$15.193,731,832—————
2011-06-29$15.09$15.25$14.98$15.052,846,718—————
2011-06-28$14.62$15.12$14.60$15.033,744,014—————
2011-06-27$14.53$14.63$14.40$14.522,998,667—————
2011-06-24$14.60$14.68$14.41$14.474,538,757—————
2011-06-23$14.33$14.66$14.27$14.575,662,205—————
2011-06-22$14.65$14.88$14.55$14.562,935,318—————
2011-06-21$14.49$14.84$14.45$14.763,014,615—————
2011-06-20$14.17$14.59$14.14$14.423,662,281—————
2011-06-17$14.04$14.37$14.04$14.255,412,131—————
2011-06-16$14.20$14.22$13.72$13.905,061,497—————
2011-06-15$14.36$14.47$14.07$14.204,634,002—————
2011-06-14$14.40$14.59$14.35$14.503,106,538—————
2011-06-13$14.27$14.36$14.05$14.194,038,388—————
2011-06-10$14.47$14.51$14.21$14.226,071,315—————
2011-06-09$14.53$14.58$14.28$14.567,652,160—————
2011-06-08$14.90$14.96$14.42$14.497,049,459—————
2011-06-07$15.06$15.27$14.93$14.943,317,406—————
2011-06-06$15.11$15.26$14.94$14.962,417,451—————
2011-06-03$15.13$15.32$15.06$15.122,382,011—————
2011-06-02$15.30$15.46$15.19$15.393,514,098—————
2011-06-01$15.64$15.68$15.30$15.313,549,538—————
2011-05-31$15.87$15.91$15.57$15.724,499,108—————
2011-05-27$15.68$15.80$15.58$15.682,636,293—————
2011-05-26$15.05$15.69$15.05$15.604,051,678—————
2011-05-25$15.02$15.21$14.98$15.102,966,328—————
2011-05-24$15.22$15.24$15.04$15.143,145,965———$0.07—
2011-05-23$15.20$15.35$15.12$15.263,418,188—————
2011-05-20$15.41$15.60$15.37$15.513,307,217—————
2011-05-19$15.44$15.56$15.35$15.492,505,608—————
2011-05-18$15.17$15.42$15.13$15.352,328,187—————
2011-05-17$15.11$15.20$14.97$15.162,691,668—————
2011-05-16$15.28$15.41$15.11$15.173,123,815—————
2011-05-13$15.58$15.66$15.30$15.373,442,553—————
2011-05-12$15.26$15.57$15.23$15.544,516,164—————
2011-05-11$15.35$15.56$15.23$15.354,459,460—————
2011-05-10$15.21$15.53$15.21$15.424,464,333—————
2011-05-09$15.24$15.29$15.10$15.183,447,205—————
2011-05-06$15.40$15.49$15.16$15.183,735,376—————
2011-05-05$15.07$15.35$15.03$15.154,993,496—————
2011-05-04$15.43$15.48$15.06$15.186,753,092—————
2011-05-03$15.75$15.80$15.45$15.475,087,634—————
2011-05-02$15.76$16.03$15.72$15.796,249,180—————
2011-04-29$15.51$15.72$15.46$15.632,749,701—————
2011-04-28$15.35$15.51$15.35$15.473,955,768—————
2011-04-27$15.22$15.69$15.17$15.357,134,072—————
2011-04-26$14.94$15.03$14.86$14.963,987,000—————
2011-04-25$14.74$14.94$14.68$14.924,599,891—————
2011-04-21$14.43$14.78$14.35$14.774,700,673—————
2011-04-20$14.31$14.44$14.28$14.393,210,864—————
2011-04-19$14.05$14.15$13.99$14.112,527,315—————
2011-04-18$13.89$14.05$13.77$14.023,402,905—————
2011-04-15$14.11$14.13$13.97$14.082,960,791—————
2011-04-14$14.08$14.10$13.93$14.056,563,488—————
2011-04-13$14.14$14.30$14.09$14.193,406,006—————
2011-04-12$14.06$14.23$14.00$14.025,368,053—————
2011-04-11$14.36$14.44$14.14$14.154,085,346—————
2011-04-08$14.55$14.56$14.22$14.343,952,667—————
2011-04-07$14.66$14.70$14.44$14.453,924,094—————
2011-04-06$14.62$14.71$14.54$14.693,435,244—————
2011-04-05$14.42$14.62$14.34$14.513,333,132—————
2011-04-04$14.64$14.66$14.38$14.484,203,406—————
2011-04-01$14.50$14.84$14.47$14.597,355,572—————
2011-03-31$14.45$14.51$14.32$14.364,249,256—————
2011-03-30$14.23$14.53$14.17$14.515,902,754—————
2011-03-29$13.69$14.18$13.68$14.137,134,072—————
2011-03-28$14.41$14.44$13.63$13.6812,994,076—————
2011-03-25$14.18$14.42$14.18$14.374,489,805—————
2011-03-24$13.89$14.14$13.89$14.104,996,376—————
2011-03-23$13.72$13.84$13.53$13.795,376,470—————
2011-03-22$14.04$14.09$13.70$13.752,438,715—————
2011-03-21$13.99$14.14$13.94$14.014,426,013—————
2011-03-18$13.76$13.83$13.64$13.754,991,060—————
2011-03-17$13.54$13.73$13.44$13.574,673,872—————
2011-03-16$13.66$13.71$13.29$13.348,199,708—————
2011-03-15$13.42$13.77$13.35$13.729,405,555—————
2011-03-14$14.00$14.15$13.87$13.905,464,848—————
2011-03-11$13.99$14.31$13.90$14.134,615,396—————
2011-03-10$13.99$14.08$13.85$14.046,580,101—————
2011-03-09$14.20$14.29$14.15$14.267,410,725—————
2011-03-08$14.10$14.30$14.10$14.235,860,226———$0.07—
2011-03-07$14.36$14.38$14.09$14.195,600,849—————
2011-03-04$14.11$14.38$14.04$14.317,666,115—————
2011-03-03$14.02$14.13$13.98$14.086,295,252—————
2011-03-02$13.83$14.11$13.80$13.865,922,467—————
2011-03-01$14.17$14.21$13.81$13.876,176,971—————
2011-02-28$14.20$14.31$14.01$14.125,634,960—————
2011-02-25$13.89$14.19$13.88$14.165,020,519—————
2011-02-24$13.80$13.99$13.60$13.825,040,676—————
2011-02-23$13.86$14.13$13.64$13.848,989,356—————
2011-02-22$14.24$14.24$13.83$13.896,992,312—————
2011-02-18$14.44$14.61$14.37$14.484,426,899—————
2011-02-17$14.35$14.47$14.28$14.475,064,819—————
2011-02-16$14.39$14.55$14.38$14.445,137,028—————
2011-02-15$13.53$14.40$13.53$14.3313,823,594—————
2011-02-14$13.58$13.61$13.31$13.413,699,050—————
2011-02-11$13.29$13.64$13.19$13.615,054,187—————
2011-02-10$13.32$13.48$13.17$13.389,418,180—————
2011-02-09$13.77$13.77$13.29$13.4030,140,391—————
2011-02-08$13.68$13.95$13.68$13.935,993,347—————
2011-02-07$13.49$13.71$13.49$13.675,189,524—————
2011-02-04$13.46$13.55$13.28$13.533,250,734—————
2011-02-03$13.33$13.48$13.30$13.443,197,574—————
2011-02-02$13.29$13.34$13.18$13.303,990,322—————
2011-02-01$12.81$13.43$12.79$13.386,646,108—————
2011-01-31$12.77$12.90$12.66$12.705,569,396—————
2011-01-28$13.23$13.26$12.69$12.727,566,883—————
2011-01-27$13.24$13.30$13.04$13.204,807,879—————
2011-01-26$13.21$13.35$13.16$13.292,687,017—————
2011-01-25$13.12$13.22$13.06$13.165,884,591—————
2011-01-24$12.98$13.18$12.79$13.164,454,365—————
2011-01-21$12.98$13.06$12.85$12.973,695,063—————
2011-01-20$12.98$12.98$12.69$12.896,290,157—————
2011-01-19$13.42$13.43$12.96$12.996,914,123—————
2011-01-18$13.72$13.77$13.41$13.446,230,352—————
2011-01-14$13.29$13.71$13.27$13.703,948,237—————
2011-01-13$13.30$13.45$13.27$13.324,950,082—————
2011-01-12$13.52$13.53$13.27$13.305,821,685—————
2011-01-11$13.42$13.48$13.32$13.394,126,102—————
2011-01-10$13.39$13.40$13.21$13.353,618,646—————
2011-01-07$13.56$13.61$13.28$13.473,042,746—————
2011-01-06$13.74$13.76$13.43$13.523,885,331—————
2011-01-05$13.68$13.73$13.56$13.725,368,496—————
2011-01-04$13.88$13.88$13.66$13.765,168,260—————
2011-01-03$13.66$13.91$13.61$13.856,141,974—————
2010-12-31$13.46$13.61$13.43$13.534,657,924—————
2010-12-30$13.61$13.63$13.50$13.533,583,649—————
2010-12-29$13.65$13.75$13.59$13.631,667,452—————
2010-12-28$13.74$13.78$13.59$13.632,644,489—————
2010-12-27$13.80$13.82$13.63$13.733,259,816—————
2010-12-23$14.00$14.04$13.86$13.891,743,205—————
2010-12-22$14.05$14.18$13.96$14.004,002,726—————
2010-12-21$13.87$14.08$13.84$14.032,980,504—————
2010-12-20$13.85$13.92$13.73$13.832,727,551—————
2010-12-17$13.60$13.87$13.58$13.816,221,492—————
2010-12-16$13.30$13.58$13.30$13.575,318,437—————
2010-12-15$13.59$13.64$13.28$13.285,209,237—————
2010-12-14$13.66$13.67$13.52$13.593,231,464—————
2010-12-13$13.80$13.82$13.61$13.643,759,519—————
2010-12-10$13.65$13.75$13.57$13.732,767,864—————
2010-12-09$13.62$13.77$13.57$13.634,087,561—————
2010-12-08$13.82$13.82$13.52$13.585,470,607—————
2010-12-07$14.03$14.07$13.71$13.744,741,872—————
2010-12-06$13.86$13.92$13.71$13.863,390,501—————
2010-12-03$13.62$13.93$13.58$13.884,309,061—————
2010-12-02$13.55$13.77$13.53$13.684,629,793—————
2010-12-01$13.22$13.52$13.21$13.524,645,963—————
2010-11-30$12.88$13.11$12.84$12.984,069,841—————
2010-11-29$13.01$13.09$12.83$13.044,352,697—————
2010-11-26$13.10$13.17$13.00$13.121,430,226—————
2010-11-24$12.95$13.25$12.95$13.253,138,434—————
2010-11-23$12.86$12.90$12.75$12.873,434,136—————
2010-11-22$12.96$13.10$12.85$13.042,949,937———$0.05—
2010-11-19$13.05$13.10$12.92$13.063,277,979—————
2010-11-18$12.80$13.10$12.80$13.024,636,881—————
2010-11-17$12.58$12.72$12.43$12.665,368,496—————
2010-11-16$12.76$12.90$12.51$12.596,086,599—————
2010-11-15$12.75$13.15$12.73$12.876,882,670—————
2010-11-12$12.84$12.93$12.56$12.656,266,900—————
2010-11-11$13.00$13.09$12.87$12.985,896,552—————
2010-11-10$13.19$13.26$13.05$13.135,541,044—————
2010-11-09$13.53$13.59$13.12$13.225,145,002—————
2010-11-08$13.48$13.53$13.34$13.443,634,150—————
2010-11-05$13.67$13.72$13.47$13.5810,423,790—————
2010-11-04$13.84$13.92$13.60$13.686,528,270—————
2010-11-03$13.71$13.74$13.40$13.646,255,382—————
2010-11-02$13.40$13.70$13.33$13.707,103,948—————
2010-11-01$13.11$13.44$13.10$13.269,571,015—————
2010-10-29$13.04$13.25$12.87$12.985,617,683—————
2010-10-28$13.09$13.16$12.77$13.107,869,230—————
2010-10-27$13.12$13.17$12.74$13.059,759,290—————
2010-10-26$13.57$13.67$13.14$13.2011,169,359—————
2010-10-25$13.49$13.73$13.40$13.497,328,106—————
2010-10-22$13.24$13.44$13.20$13.316,006,637—————
2010-10-21$13.25$13.36$12.99$13.155,952,591—————
2010-10-20$13.07$13.38$12.94$13.185,463,298—————
2010-10-19$13.06$13.20$12.93$13.025,570,947—————
2010-10-18$13.24$13.35$13.15$13.295,654,452—————
2010-10-15$13.30$13.35$13.12$13.176,117,166—————
2010-10-14$13.12$13.27$13.10$13.185,148,103—————
2010-10-13$13.21$13.33$13.02$13.195,765,424—————
2010-10-12$12.89$13.15$12.70$13.115,068,806—————
2010-10-11$12.83$13.09$12.77$12.993,682,216—————
2010-10-08$12.56$12.91$12.51$12.833,467,361—————
2010-10-07$12.61$12.61$12.30$12.535,551,455—————
2010-10-06$12.76$12.93$12.53$12.684,189,229—————
2010-10-05$12.55$12.84$12.42$12.745,937,308—————
2010-10-04$12.32$12.53$12.23$12.363,660,952—————
2010-10-01$12.51$12.57$12.25$12.335,442,255—————
2010-09-30$12.58$12.72$12.33$12.406,242,092—————
2010-09-29$12.56$12.63$12.41$12.545,025,392—————
2010-09-28$12.57$12.70$12.29$12.656,247,851—————
2010-09-27$12.56$12.72$12.41$12.575,832,095—————
2010-09-24$12.33$12.62$12.33$12.515,785,359—————
2010-09-23$12.19$12.40$12.02$12.095,164,716—————
2010-09-22$12.72$12.82$12.31$12.377,793,256—————
2010-09-21$12.64$12.92$12.61$12.769,886,431—————
2010-09-20$12.22$12.62$12.17$12.586,699,489—————
2010-09-17$11.98$12.22$11.95$12.187,908,657—————
2010-09-16$11.98$12.09$11.87$11.952,866,432—————
2010-09-15$12.02$12.12$11.96$12.094,628,464—————
2010-09-14$12.03$12.21$11.95$12.175,426,307—————
2010-09-13$11.93$12.05$11.91$12.045,297,173—————
2010-09-10$11.73$11.83$11.65$11.795,027,164—————
2010-09-09$11.86$11.95$11.58$11.716,352,177—————
2010-09-08$11.49$11.76$11.49$11.737,055,218—————
2010-09-07$11.44$11.59$11.38$11.497,851,510—————
2010-09-03$11.58$11.72$11.38$11.555,060,611—————
2010-09-02$10.98$11.41$10.98$11.398,099,147—————
2010-09-01$10.65$10.98$10.56$10.965,714,257—————
2010-08-31$10.39$10.62$10.32$10.475,396,626—————
2010-08-30$10.74$10.78$10.43$10.443,891,533—————
2010-08-27$10.53$10.84$10.26$10.786,963,074—————
2010-08-26$10.69$10.78$10.41$10.424,958,499—————
2010-08-25$10.37$10.72$10.33$10.667,434,204—————
2010-08-24$10.78$10.78$10.46$10.479,111,846———$0.05—
2010-08-23$11.27$11.28$10.86$10.876,250,287—————
2010-08-20$11.12$11.27$11.06$11.174,946,095—————
2010-08-19$11.56$11.65$11.17$11.245,869,529—————
2010-08-18$11.69$11.83$11.55$11.634,258,116—————
2010-08-17$11.66$11.86$11.60$11.724,441,740—————
2010-08-16$11.21$11.56$11.12$11.525,051,972—————
2010-08-13$11.19$11.37$11.14$11.232,750,587—————
2010-08-12$11.07$11.44$11.02$11.275,730,870—————
2010-08-11$11.30$11.41$11.25$11.296,416,855—————
2010-08-10$11.66$11.69$11.40$11.627,597,228—————
2010-08-09$11.92$11.95$11.74$11.863,447,426—————
2010-08-06$11.60$11.86$11.54$11.814,227,549—————
2010-08-05$11.71$11.83$11.59$11.813,439,895—————
2010-08-04$11.66$11.81$11.55$11.765,213,446—————
2010-08-03$11.69$11.74$11.49$11.625,395,297—————
2010-08-02$11.76$11.84$11.63$11.787,850,846—————
2010-07-30$11.21$11.58$11.20$11.538,334,380—————
2010-07-29$11.41$11.53$11.30$11.449,495,262—————
2010-07-28$10.84$11.67$10.84$11.3518,336,435—————
2010-07-27$10.66$10.68$10.41$10.517,104,613—————
2010-07-26$10.23$10.65$10.21$10.596,087,042—————
2010-07-23$9.95$10.28$9.90$10.256,543,775—————
2010-07-22$9.67$10.03$9.63$9.966,697,274—————
2010-07-21$9.72$9.72$9.44$9.495,338,593—————
2010-07-20$9.15$9.63$9.15$9.614,634,666—————
2010-07-19$9.23$9.38$9.02$9.367,456,797—————
2010-07-16$9.61$9.61$9.12$9.188,150,314—————
2010-07-15$9.86$9.92$9.52$9.687,889,387—————
2010-07-14$9.86$9.88$9.73$9.826,178,078—————
2010-07-13$9.92$10.05$9.90$9.946,523,840—————
2010-07-12$9.74$9.85$9.58$9.733,980,798—————
2010-07-09$9.80$9.86$9.69$9.813,649,434—————
2010-07-08$9.73$9.78$9.58$9.734,509,519—————
2010-07-07$9.24$9.62$9.23$9.595,883,483—————
2010-07-06$9.27$9.40$9.16$9.249,396,916—————
2010-07-02$9.23$9.30$9.02$9.087,350,256—————
2010-07-01$9.08$9.49$8.78$9.177,151,792—————
2010-06-30$9.21$9.36$9.02$9.096,844,793—————
2010-06-29$9.63$9.65$9.14$9.218,755,009—————
2010-06-28$10.07$10.19$9.84$9.844,797,469—————
2010-06-25$10.01$10.13$9.82$10.007,261,434—————
2010-06-24$10.21$10.34$9.92$9.993,463,374—————
2010-06-23$10.34$10.43$10.12$10.333,367,686—————
2010-06-22$10.78$10.85$10.29$10.314,111,926—————
2010-06-21$11.17$11.29$10.68$10.783,513,433—————
2010-06-18$10.92$11.01$10.81$10.883,001,768—————
2010-06-17$10.88$10.92$10.60$10.884,510,626—————
2010-06-16$10.87$10.99$10.76$10.864,378,391—————
2010-06-15$10.91$11.00$10.70$10.995,611,038—————
2010-06-14$10.77$10.98$10.72$10.754,818,068—————
2010-06-11$10.28$10.66$10.24$10.644,054,779—————
2010-06-10$10.30$10.53$10.15$10.485,863,105—————
2010-06-09$9.99$10.28$9.89$9.957,779,744—————
2010-06-08$9.57$9.95$9.42$9.9110,964,915—————
2010-06-07$9.99$10.04$9.48$9.507,159,545—————
2010-06-04$10.21$10.34$9.85$9.999,513,647—————
2010-06-03$10.51$10.68$10.37$10.525,779,378—————
2010-06-02$10.30$10.46$10.14$10.465,594,204—————
2010-06-01$10.48$10.71$10.24$10.244,590,588—————
2010-05-28$10.80$10.96$10.55$10.653,221,496—————
2010-05-27$10.51$10.84$10.45$10.837,722,154—————
2010-05-26$10.26$10.54$10.17$10.207,498,882—————
2010-05-25$9.78$10.16$9.67$10.137,575,743———$0.05—
2010-05-24$10.23$10.57$10.20$10.235,739,730—————
2010-05-21$9.54$10.32$9.54$10.248,571,829—————
2010-05-20$10.36$10.42$9.86$9.8615,870,253—————
2010-05-19$10.79$10.98$10.38$10.656,478,875—————
2010-05-18$11.42$11.49$10.82$10.876,281,297—————
2010-05-17$11.30$11.41$10.85$11.235,131,269—————
2010-05-14$11.36$11.43$11.07$11.236,396,699—————
2010-05-13$11.77$11.89$11.50$11.533,950,895—————
2010-05-12$11.53$11.85$11.51$11.843,769,708—————
2010-05-11$11.12$11.63$11.12$11.477,457,683—————
2010-05-10$10.69$11.51$10.66$11.4510,931,911—————
2010-05-07$10.91$10.96$10.33$10.4115,113,388—————
2010-05-06$11.29$11.54$10.10$11.059,869,819—————
2010-05-05$11.64$11.83$11.31$11.405,607,937—————
2010-05-04$12.10$12.10$11.60$11.788,218,979—————
2010-05-03$12.21$12.40$12.17$12.334,124,108—————
2010-04-30$12.42$12.47$12.01$12.108,388,648—————
2010-04-29$12.09$12.51$12.05$12.397,394,113—————
2010-04-28$12.33$12.39$11.40$11.8417,118,628—————
2010-04-27$12.29$12.42$11.99$12.026,833,940—————
2010-04-26$12.51$12.61$12.37$12.384,939,450—————
2010-04-23$12.30$12.51$12.19$12.464,812,752—————
2010-04-22$11.89$12.32$11.82$12.255,790,453—————
2010-04-21$11.75$12.00$11.72$11.934,286,911—————
2010-04-20$11.77$11.90$11.67$11.833,252,063—————
2010-04-19$11.67$11.79$11.34$11.603,860,302—————
2010-04-16$12.01$12.11$11.60$11.675,225,628—————
2010-04-15$11.72$12.13$11.58$12.079,102,543—————
2010-04-14$11.81$11.87$11.66$11.754,115,691—————
2010-04-13$12.09$12.13$11.68$11.779,697,713—————
2010-04-12$12.10$12.19$12.07$12.142,695,212—————
2010-04-09$12.19$12.19$12.00$12.143,650,763—————
2010-04-08$11.91$12.19$11.83$12.143,601,147—————
2010-04-07$12.06$12.11$11.85$11.984,698,901—————
2010-04-06$11.92$12.12$11.88$12.125,457,760—————
2010-04-05$11.75$12.07$11.75$12.004,215,367—————
2010-04-01$11.75$11.81$11.64$11.736,254,274—————
2010-03-31$11.66$11.76$11.59$11.624,555,812—————
2010-03-30$11.74$11.86$11.65$11.713,542,450—————
2010-03-29$11.64$11.76$11.58$11.674,347,159—————
2010-03-26$11.58$11.74$11.50$11.596,543,553—————
2010-03-25$11.39$11.70$11.36$11.507,819,393—————
2010-03-24$11.08$11.30$11.00$11.266,153,492—————
2010-03-23$11.16$11.21$11.02$11.163,885,110—————
2010-03-22$10.73$11.21$10.57$11.125,511,806—————
2010-03-19$10.83$10.99$10.78$10.836,460,491—————
2010-03-18$10.88$10.95$10.81$10.862,945,507—————
2010-03-17$10.86$11.00$10.77$10.915,069,471—————
2010-03-16$10.97$11.03$10.77$10.878,055,955—————
2010-03-15$11.32$11.40$11.04$11.175,730,648—————
2010-03-12$11.26$11.44$11.22$11.365,411,467—————
2010-03-11$10.96$11.26$10.87$11.267,515,938—————
2010-03-10$10.83$11.07$10.76$11.024,467,434—————
2010-03-09$10.79$11.03$10.73$10.823,307,438—————
2010-03-08$10.80$10.93$10.74$10.814,109,268—————
2010-03-05$10.67$10.87$10.67$10.843,902,165—————
2010-03-04$10.53$10.68$10.42$10.655,290,306———$0.05—
2010-03-03$10.76$10.78$10.54$10.572,912,061—————
2010-03-02$10.76$10.85$10.67$10.704,017,788—————
2010-03-01$10.41$10.73$10.33$10.714,504,646—————
2010-02-26$10.28$10.42$10.16$10.385,564,745—————
2010-02-25$10.18$10.29$10.06$10.263,523,844—————
2010-02-24$10.29$10.33$10.16$10.312,821,024—————
2010-02-23$10.37$10.42$10.15$10.234,019,560—————
2010-02-22$10.29$10.50$10.21$10.454,812,309—————
2010-02-19$10.19$10.36$10.16$10.256,526,055—————
2010-02-18$10.29$10.30$10.16$10.256,512,765—————
2010-02-17$10.34$10.38$10.24$10.374,296,436—————
2010-02-16$10.33$10.38$10.20$10.304,978,434—————
2010-02-12$10.10$10.24$10.00$10.186,388,725—————
2010-02-11$10.16$10.38$10.02$10.247,165,082—————
2010-02-10$9.91$10.16$9.64$10.039,840,802—————
2010-02-09$9.52$9.66$9.37$9.586,203,329—————
2010-02-08$9.35$9.51$9.17$9.333,777,682—————
2010-02-05$9.37$9.48$9.12$9.355,856,682—————
2010-02-04$9.72$9.89$9.35$9.367,478,726—————
2010-02-03$9.80$9.87$9.72$9.732,487,667—————
2010-02-02$9.88$10.13$9.63$9.8911,535,056—————
2010-02-01$9.58$9.84$9.53$9.824,069,176—————
2010-01-29$9.63$9.77$9.45$9.485,718,466—————
2010-01-28$9.79$9.88$9.47$9.555,514,686—————
2010-01-27$9.68$9.75$9.46$9.706,100,553—————
2010-01-26$9.77$9.95$9.67$9.726,652,088—————
2010-01-25$10.10$10.16$9.72$9.849,916,998—————
2010-01-22$10.15$10.30$9.96$10.057,481,384—————
2010-01-21$10.37$10.52$10.14$10.166,601,808—————
2010-01-20$10.25$10.42$10.12$10.396,009,074—————
2010-01-19$10.34$10.41$10.22$10.394,445,062—————
2010-01-15$10.52$10.57$10.25$10.346,913,237—————
2010-01-14$10.00$10.62$10.00$10.5013,096,409—————
2010-01-13$9.79$10.05$9.58$10.0211,746,367—————
2010-01-12$9.27$9.30$9.00$9.235,156,299—————
2010-01-11$9.45$9.48$9.26$9.343,764,171—————
2010-01-08$9.46$9.56$9.32$9.423,062,016—————
2010-01-07$9.46$9.57$9.39$9.513,073,091—————
2010-01-06$9.35$9.53$9.28$9.535,924,461—————
2010-01-05$9.13$9.46$9.13$9.356,087,485—————
2010-01-04$9.23$9.27$9.07$9.164,587,265—————
2009-12-31$9.18$9.33$9.09$9.112,230,505—————
2009-12-30$9.21$9.25$9.10$9.212,733,310—————
2009-12-29$9.30$9.33$9.21$9.292,135,260—————
2009-12-28$9.44$9.45$9.18$9.253,631,049—————
2009-12-24$9.49$9.49$9.35$9.40648,552—————
2009-12-23$9.53$9.59$9.32$9.462,982,941—————
2009-12-22$9.55$9.57$9.39$9.472,913,611—————
2009-12-21$9.49$9.59$9.39$9.513,094,798—————
2009-12-18$9.42$9.50$9.30$9.436,630,160—————
2009-12-17$9.44$9.55$9.35$9.384,066,297—————
2009-12-16$9.40$9.68$9.38$9.576,470,015—————
2009-12-15$9.26$9.51$9.21$9.304,217,803—————
2009-12-14$9.10$9.34$9.08$9.333,058,915—————
2009-12-11$9.11$9.19$8.99$9.043,608,678—————
2009-12-10$9.16$9.25$8.99$9.034,352,032—————
2009-12-09$9.16$9.23$8.93$9.126,772,584—————
2009-12-08$9.15$9.26$9.09$9.166,388,946—————
2009-12-07$9.23$9.34$9.09$9.257,677,411—————
2009-12-04$8.80$9.35$8.77$9.2813,480,047—————
2009-12-03$8.61$8.87$8.59$8.705,478,138—————
2009-12-02$8.62$8.66$8.42$8.565,625,879—————
2009-12-01$8.55$8.61$8.33$8.565,336,157—————
2009-11-30$8.36$8.49$8.32$8.385,488,770—————
2009-11-27$8.31$8.52$8.15$8.382,090,295—————
2009-11-25$8.48$8.65$8.46$8.582,944,400—————
2009-11-24$8.59$8.60$8.40$8.504,281,374—————
2009-11-23$8.69$8.82$8.56$8.603,475,114—————
2009-11-20$8.52$8.68$8.41$8.573,914,569———$0.02—
2009-11-19$8.78$8.79$8.49$8.625,087,855—————
2009-11-18$8.83$8.93$8.77$8.836,559,723—————
2009-11-17$8.77$8.92$8.66$8.895,285,212—————
2009-11-16$8.66$9.02$8.64$8.827,410,504—————
2009-11-13$8.51$8.67$8.47$8.556,481,976—————
2009-11-12$8.68$8.74$8.43$8.495,822,349—————
2009-11-11$8.52$8.74$8.48$8.697,952,071—————
2009-11-10$8.39$8.48$8.18$8.427,010,032—————
2009-11-09$8.17$8.46$8.15$8.406,843,021—————
2009-11-06$8.00$8.15$7.94$8.108,094,496—————
2009-11-05$7.82$8.05$7.77$8.035,499,181—————
2009-11-04$7.91$8.07$7.67$7.718,602,617—————
2009-11-03$7.49$7.89$7.40$7.8510,660,574—————
2009-11-02$7.72$7.90$7.40$7.637,022,436—————
2009-10-30$8.06$8.09$7.62$7.7010,454,800—————
2009-10-29$7.72$8.10$7.72$8.0610,479,387—————
2009-10-28$7.80$7.95$7.40$7.4913,931,686—————
2009-10-27$7.77$7.80$7.44$7.5310,613,394—————
2009-10-26$7.77$7.96$7.65$7.7511,846,263—————
2009-10-23$8.08$8.09$7.76$7.774,443,955—————
2009-10-22$7.82$8.03$7.61$7.994,332,540—————
2009-10-21$7.97$8.20$7.79$7.814,476,958—————
2009-10-20$8.17$8.24$7.89$7.999,331,574—————
2009-10-19$8.12$8.23$7.98$8.195,356,756—————
2009-10-16$8.13$8.16$7.96$8.066,518,524—————
2009-10-15$8.19$8.25$8.02$8.244,515,056—————
2009-10-14$8.19$8.32$8.14$8.258,635,178—————
2009-10-13$8.14$8.17$8.00$8.054,068,955—————
2009-10-12$8.12$8.28$8.09$8.153,970,830—————
2009-10-09$8.16$8.16$7.96$8.094,507,747—————
2009-10-08$7.92$8.19$7.86$8.1011,405,257—————
2009-10-07$7.79$8.10$7.72$7.8916,528,330—————
2009-10-06$7.22$7.46$7.17$7.348,421,652—————
2009-10-05$7.07$7.22$7.00$7.216,720,089—————
2009-10-02$6.96$7.11$6.80$6.9810,776,861—————
2009-10-01$7.30$7.35$7.00$7.0311,087,847—————
2009-09-30$7.35$7.51$7.15$7.3710,840,210—————
2009-09-29$6.88$7.34$6.88$7.3211,283,653—————
2009-09-28$6.64$6.88$6.62$6.884,223,119—————
2009-09-25$6.84$6.88$6.64$6.686,540,452—————
2009-09-24$7.14$7.21$6.79$6.838,534,395—————
2009-09-23$7.26$7.40$7.11$7.125,116,650—————
2009-09-22$7.16$7.29$7.12$7.256,268,893—————
2009-09-21$7.08$7.16$6.98$7.073,665,160—————
2009-09-18$7.16$7.25$7.05$7.165,803,522—————
2009-09-17$7.21$7.34$7.00$7.117,630,010—————
2009-09-16$7.24$7.41$7.12$7.234,730,797—————
2009-09-15$7.20$7.34$7.08$7.314,875,215—————
2009-09-14$6.94$7.21$6.88$7.205,184,429—————
2009-09-11$7.18$7.27$6.86$7.046,574,785—————
2009-09-10$7.10$7.25$6.88$7.235,250,215—————
2009-09-09$6.87$7.14$6.80$7.095,010,109—————
2009-09-08$6.72$6.90$6.72$6.874,669,220—————
2009-09-04$6.55$6.69$6.43$6.662,258,414—————
2009-09-03$6.53$6.56$6.37$6.553,825,305—————
2009-09-02$6.49$6.56$6.42$6.475,426,307—————
2009-09-01$6.88$6.96$6.51$6.527,546,283—————
2009-08-31$7.05$7.07$6.81$6.844,840,661—————
2009-08-28$7.21$7.32$7.11$7.143,897,735—————
2009-08-27$7.11$7.22$6.93$7.163,779,897—————
2009-08-26$7.24$7.29$7.12$7.144,206,064—————
2009-08-25$7.21$7.42$7.21$7.296,549,977———$0.02—
2009-08-24$7.37$7.45$7.09$7.146,757,522—————
2009-08-21$7.19$7.42$7.16$7.366,288,828—————
2009-08-20$6.88$7.21$6.88$7.167,022,436—————
2009-08-19$6.78$6.92$6.68$6.905,242,684—————
2009-08-18$6.64$6.90$6.64$6.885,377,799—————
2009-08-17$6.77$6.82$6.55$6.575,671,951—————
2009-08-14$7.12$7.16$6.84$6.984,920,844—————
2009-08-13$7.02$7.21$6.88$7.128,253,311—————
2009-08-12$6.79$7.07$6.79$6.957,845,973—————
2009-08-11$6.79$6.88$6.64$6.825,715,143—————
2009-08-10$6.98$7.04$6.71$6.8713,921,940—————
2009-08-07$6.59$7.06$6.56$7.0210,665,004—————
2009-08-06$6.70$6.71$6.44$6.508,875,727—————
2009-08-05$6.61$6.72$6.47$6.657,638,427—————
2009-08-04$6.38$6.70$6.31$6.6011,438,925—————
2009-08-03$6.43$6.45$6.31$6.438,639,386—————
2009-07-31$6.20$6.33$6.18$6.308,056,619—————
2009-07-30$5.98$6.32$5.98$6.2115,835,256—————
2009-07-29$5.78$6.21$5.69$5.8715,630,369—————
2009-07-28$5.73$5.82$5.59$5.726,985,667—————
2009-07-27$5.79$5.81$5.65$5.809,967,943—————
2009-07-24$5.38$5.78$5.33$5.7310,851,728—————
2009-07-23$5.35$5.61$5.27$5.4212,641,227—————
2009-07-22$5.39$5.51$5.29$5.3211,156,955—————
2009-07-21$5.49$5.55$5.33$5.468,715,804—————
2009-07-20$5.35$5.51$5.33$5.498,077,440—————
2009-07-17$5.36$5.41$5.22$5.286,148,176—————
2009-07-16$5.15$5.44$5.05$5.399,858,522—————
2009-07-15$5.26$5.39$5.19$5.329,337,554—————
2009-07-14$5.07$5.24$4.99$5.179,316,069—————
2009-07-13$4.81$5.07$4.68$5.0610,174,603—————
2009-07-10$4.82$5.01$4.68$4.806,782,330—————
2009-07-09$4.85$5.05$4.80$4.8913,507,070—————
2009-07-08$4.83$4.86$4.65$4.7413,564,882—————
2009-07-07$4.98$5.01$4.79$4.8111,256,187—————
2009-07-06$5.19$5.19$4.81$4.9812,895,509—————
2009-07-02$5.34$5.42$5.18$5.279,244,524—————
2009-07-01$5.45$5.64$5.38$5.518,783,804—————
2009-06-30$5.63$5.63$5.33$5.479,152,823—————
2009-06-29$5.50$5.67$5.38$5.607,768,448—————
2009-06-26$5.46$5.46$5.32$5.3912,519,180—————
2009-06-25$5.19$5.49$5.15$5.466,604,466—————
2009-06-24$5.30$5.53$5.21$5.268,416,557—————
2009-06-23$5.21$5.36$5.05$5.238,148,763—————
2009-06-22$5.48$5.53$5.16$5.1610,767,337—————
2009-06-19$5.21$5.70$5.07$5.5517,031,357—————
2009-06-18$5.24$5.29$4.99$5.0611,881,482—————
2009-06-17$5.18$5.30$4.93$5.249,930,510—————
2009-06-16$5.15$5.34$5.10$5.1914,567,833—————
2009-06-15$5.25$5.32$5.01$5.1211,565,623—————
2009-06-12$5.41$5.42$5.26$5.414,581,506—————
2009-06-11$5.60$5.69$5.44$5.468,478,134—————
2009-06-10$5.65$5.69$5.42$5.598,549,900—————
2009-06-09$5.53$5.64$5.41$5.593,886,217—————
2009-06-08$5.50$5.61$5.32$5.527,021,107—————
2009-06-05$5.76$5.80$5.49$5.627,512,394—————
2009-06-04$5.72$5.73$5.28$5.678,385,325—————
2009-06-03$5.55$5.61$5.31$5.4010,376,389—————
2009-06-02$5.58$5.73$5.40$5.6611,224,956—————
2009-06-01$5.44$5.68$5.28$5.6210,542,293—————
2009-05-29$5.12$5.32$5.07$5.328,187,969—————
2009-05-28$5.08$5.12$4.84$5.098,795,765—————
2009-05-27$5.32$5.35$4.97$4.9910,323,008—————
2009-05-26$4.80$5.30$4.73$5.3012,755,078———$0.02—
2009-05-22$4.92$4.95$4.74$4.876,849,002—————
2009-05-21$4.93$5.03$4.79$4.928,385,547—————
2009-05-20$5.23$5.40$4.98$5.0213,479,604—————
2009-05-19$5.12$5.31$5.03$5.1611,158,949—————
2009-05-18$4.84$5.13$4.79$5.0515,792,064—————
2009-05-15$4.78$4.98$4.65$4.7611,035,130—————
2009-05-14$4.73$4.91$4.49$4.7919,325,875—————
2009-05-13$5.08$5.08$4.74$4.7921,900,591—————
2009-05-12$5.61$5.70$5.12$5.3410,545,615—————
2009-05-11$5.69$5.75$5.49$5.5111,400,162—————
2009-05-08$5.67$5.84$5.54$5.8212,124,246—————
2009-05-07$5.81$5.89$5.43$5.5613,719,710—————
2009-05-06$5.87$5.90$5.50$5.6712,119,816—————
2009-05-05$5.73$6.01$5.62$5.8213,000,500—————
2009-05-04$5.36$5.79$5.33$5.7612,454,502—————
2009-05-01$5.20$5.50$5.18$5.4713,042,363—————
2009-04-30$5.35$5.67$5.22$5.2724,790,059—————
2009-04-29$4.29$5.53$4.29$5.3534,580,802—————
2009-04-28$3.95$4.30$3.88$3.9513,088,878—————
2009-04-27$4.29$4.35$3.90$4.0513,830,903—————
2009-04-24$4.19$4.67$3.99$4.5612,850,323—————
2009-04-23$3.88$4.37$3.88$4.3215,597,144—————
2009-04-22$3.56$3.95$3.54$3.8312,379,635—————
2009-04-21$3.46$3.77$3.39$3.749,308,981—————
2009-04-20$3.86$3.88$3.40$3.4712,764,602—————
2009-04-17$3.73$4.09$3.70$4.0312,048,050—————
2009-04-16$3.53$3.84$3.49$3.7914,061,042—————
2009-04-15$3.35$3.56$3.25$3.5410,009,585—————
2009-04-14$3.30$3.45$3.18$3.3710,266,747—————
2009-04-13$3.16$3.39$3.16$3.357,349,591—————
2009-04-09$2.98$3.25$2.89$3.2512,331,791—————
2009-04-08$2.63$2.88$2.60$2.8610,787,050—————
2009-04-07$2.66$2.70$2.48$2.586,893,523—————
2009-04-06$2.70$2.79$2.61$2.748,969,864—————
2009-04-03$2.56$2.78$2.52$2.7514,439,807—————
2009-04-02$2.11$2.61$2.11$2.5614,022,279—————
2009-04-01$1.86$2.17$1.82$2.148,076,997—————
2009-03-31$1.95$1.95$1.84$1.905,660,654—————
2009-03-30$1.90$1.93$1.84$1.876,272,216—————
2009-03-27$1.91$2.05$1.91$2.007,098,189—————
2009-03-26$1.94$2.06$1.88$2.008,875,062—————
2009-03-25$2.05$2.11$1.79$1.919,582,533—————
2009-03-24$2.02$2.13$2.00$2.026,505,234—————
2009-03-23$1.88$2.11$1.87$2.118,183,539—————
2009-03-20$1.91$1.92$1.63$1.8210,292,441—————
2009-03-19$2.02$2.08$1.87$1.916,394,927—————
2009-03-18$1.86$2.01$1.82$1.979,733,818—————
2009-03-17$1.83$1.89$1.77$1.895,793,997—————
2009-03-16$1.91$2.13$1.80$1.827,647,952—————
2009-03-13$1.93$1.98$1.81$1.895,098,487—————
2009-03-12$1.76$1.92$1.70$1.918,345,455—————
2009-03-11$1.68$1.91$1.67$1.778,180,438—————
2009-03-10$1.45$1.72$1.42$1.668,860,886—————
2009-03-09$1.33$1.67$1.29$1.407,007,374—————
2009-03-06$1.39$1.45$1.25$1.329,399,131—————
2009-03-05$1.51$1.52$1.34$1.365,973,634—————
2009-03-04$1.46$1.57$1.43$1.526,290,600—————
2009-03-03$1.45$1.50$1.34$1.4012,058,460—————
2009-03-02$1.62$1.66$1.43$1.448,633,627—————
2009-02-27$1.54$1.75$1.53$1.677,918,846—————
2009-02-26$1.56$1.69$1.54$1.619,952,881—————
2009-02-25$1.58$1.61$1.49$1.548,133,258—————
2009-02-24$1.53$1.62$1.47$1.589,535,797———$0.02—
2009-02-23$1.65$1.73$1.46$1.5211,697,415—————
2009-02-20$1.70$1.77$1.53$1.628,942,841—————
2009-02-19$1.81$1.86$1.74$1.747,984,189—————
2009-02-18$2.08$2.09$1.67$1.7815,599,580—————
2009-02-17$2.03$2.11$1.88$2.0119,777,071—————
2009-02-13$2.84$2.84$1.81$1.8934,958,238—————
2009-02-12$2.43$2.73$2.27$2.687,752,500—————
2009-02-11$2.61$2.75$2.54$2.614,915,085—————
2009-02-10$2.74$2.80$2.58$2.609,352,838—————
2009-02-09$2.82$2.82$2.70$2.793,872,706—————
2009-02-06$2.66$2.90$2.61$2.815,732,199—————
2009-02-05$2.55$2.74$2.47$2.644,969,796—————
2009-02-04$2.68$2.73$2.52$2.565,069,692—————
2009-02-03$2.65$2.70$2.46$2.665,740,616—————
2009-02-02$2.67$2.74$2.47$2.647,816,513—————
2009-01-30$2.92$2.99$2.65$2.777,354,686—————
2009-01-29$3.14$3.14$2.91$2.936,470,015—————
2009-01-28$3.12$3.30$3.10$3.215,488,327—————
2009-01-27$3.14$3.20$2.96$3.024,297,765—————
2009-01-26$3.01$3.21$2.98$3.115,026,500—————
2009-01-23$2.71$3.16$2.56$2.959,118,048—————
2009-01-22$2.95$3.24$2.87$3.046,235,890—————
2009-01-21$2.76$3.18$2.76$3.108,251,539—————
2009-01-20$3.18$3.20$2.65$2.7410,011,800—————
2009-01-16$3.15$3.28$3.01$3.2110,724,144—————
2009-01-15$2.81$3.17$2.71$3.0913,809,196—————
2009-01-14$3.02$3.09$2.80$2.856,376,764—————
2009-01-13$3.02$3.19$2.96$3.106,046,507—————
2009-01-12$3.36$3.36$2.96$3.026,519,188—————
2009-01-09$3.55$3.61$3.28$3.365,516,015—————
2009-01-08$3.42$3.56$3.26$3.535,515,793—————
2009-01-07$3.84$3.84$3.36$3.437,112,365—————
2009-01-06$3.72$3.95$3.63$3.937,777,972—————
2009-01-05$3.39$3.73$3.22$3.669,351,509—————
2009-01-02$2.97$3.47$2.97$3.414,837,339—————
2008-12-31$2.84$3.01$2.75$2.965,400,835—————
2008-12-30$2.76$2.91$2.68$2.906,079,732—————
2008-12-29$2.92$2.92$2.69$2.743,763,728—————
2008-12-26$2.88$2.93$2.78$2.921,529,236—————
2008-12-24$2.83$2.88$2.71$2.861,563,790—————
2008-12-23$2.88$3.03$2.78$2.844,364,879—————
2008-12-22$3.11$3.12$2.77$2.906,561,938—————
2008-12-19$2.98$3.16$2.91$3.138,383,775—————
2008-12-18$3.07$3.08$2.79$2.939,079,950—————
2008-12-17$2.60$3.14$2.51$3.0612,508,991—————
2008-12-16$2.53$2.83$2.47$2.818,762,097—————
2008-12-15$2.57$2.64$2.35$2.435,719,573—————
2008-12-12$2.45$2.63$2.42$2.546,442,549—————
2008-12-11$2.79$2.92$2.51$2.569,718,091—————
2008-12-10$2.54$2.90$2.47$2.838,420,766—————
2008-12-09$2.53$3.11$2.48$2.5012,191,803—————
2008-12-08$2.14$2.64$2.14$2.568,171,799—————
2008-12-05$1.92$2.06$1.81$2.069,173,201—————
2008-12-04$2.04$2.14$1.90$1.967,647,066—————
2008-12-03$2.03$2.11$1.89$2.099,400,460—————
2008-12-02$1.99$2.12$1.81$2.116,189,596—————
2008-12-01$2.18$2.18$1.95$1.955,786,466—————
2008-11-28$2.20$2.21$2.05$2.163,211,529—————
2008-11-26$1.81$2.25$1.67$2.189,223,703—————
2008-11-25$1.81$1.88$1.63$1.8716,012,678—————
2008-11-24$1.40$1.74$1.39$1.727,944,319———$0.02—
2008-11-21$1.41$1.79$1.15$1.3615,631,698—————
2008-11-20$1.99$1.99$1.33$1.3511,488,098—————
2008-11-19$2.38$2.38$1.91$1.947,001,837—————
2008-11-18$2.29$2.34$2.15$2.335,692,550—————
2008-11-17$2.50$2.63$2.30$2.314,210,715—————
2008-11-14$2.74$2.84$2.53$2.548,573,379—————
2008-11-13$2.38$2.84$2.28$2.837,617,606—————
2008-11-12$2.85$2.92$2.38$2.447,019,778—————
2008-11-11$3.08$3.12$2.84$2.965,313,121—————
2008-11-10$3.23$3.40$3.03$3.103,903,494—————
2008-11-07$3.45$3.47$3.09$3.206,082,390—————
2008-11-06$3.61$3.76$3.35$3.445,689,006—————
2008-11-05$3.94$4.16$3.67$3.706,537,794—————
2008-11-04$3.90$4.13$3.78$4.005,853,359—————
2008-11-03$3.62$3.86$3.62$3.804,771,553—————
2008-10-31$3.34$3.93$3.23$3.708,070,795—————
2008-10-30$3.43$4.18$3.23$3.3612,056,910—————
2008-10-29$2.55$3.28$2.49$3.2213,983,738—————
2008-10-28$2.39$2.57$2.19$2.5711,329,725—————
2008-10-27$2.50$2.56$2.34$2.346,327,812—————
2008-10-24$2.55$2.67$2.45$2.548,797,094—————
2008-10-23$2.76$2.89$2.56$2.7710,135,619—————
2008-10-22$3.27$3.30$2.74$2.7610,694,906—————
2008-10-21$3.55$3.69$3.37$3.407,317,252—————
2008-10-20$3.91$3.95$3.49$3.637,292,444—————
2008-10-17$3.59$3.99$3.59$3.885,996,670—————
2008-10-16$3.89$3.96$3.58$3.907,737,659—————
2008-10-15$4.39$4.39$3.86$3.866,765,275—————
2008-10-14$4.88$4.91$4.28$4.357,533,436—————
2008-10-13$4.63$4.74$4.37$4.656,841,914—————
2008-10-10$3.71$4.47$3.39$4.4715,360,360—————
2008-10-09$4.56$4.75$3.81$3.9013,573,742—————
2008-10-08$4.56$4.88$4.28$4.5112,000,427—————
2008-10-07$5.43$5.49$4.62$4.659,992,751—————
2008-10-06$5.57$5.70$4.99$5.349,819,317—————
2008-10-03$6.51$6.54$5.62$5.7311,129,268—————
2008-10-02$6.64$6.64$6.37$6.4012,174,526—————
2008-10-01$6.93$6.95$6.80$6.907,613,176—————
2008-09-30$6.77$7.15$6.64$7.097,040,599—————
2008-09-29$6.79$6.93$6.49$6.728,269,924—————
2008-09-26$6.76$7.13$6.75$7.125,497,187—————
2008-09-25$6.89$7.04$6.77$6.926,061,126—————
2008-09-24$7.03$7.11$6.79$6.843,743,793—————
2008-09-23$7.21$7.30$6.96$7.004,580,620—————
2008-09-22$7.58$7.67$7.04$7.155,376,913—————
2008-09-19$8.57$9.03$7.58$7.748,908,509—————
2008-09-18$7.68$7.96$6.95$7.517,913,752—————
2008-09-17$8.14$8.15$7.52$7.626,733,157—————
2008-09-16$8.00$8.41$8.00$8.277,896,918—————
2008-09-15$8.46$8.69$8.30$8.317,944,762—————
2008-09-12$8.76$8.88$8.34$8.695,747,261—————
2008-09-11$8.81$9.02$8.60$8.954,378,834—————
2008-09-10$9.02$9.09$8.66$8.983,852,106—————
2008-09-09$9.41$9.46$8.90$8.905,972,083—————
2008-09-08$9.43$9.43$9.01$9.284,208,722—————
2008-09-05$8.35$9.05$8.35$8.984,649,285—————
2008-09-04$8.84$8.84$8.52$8.564,099,965—————
2008-09-03$9.19$9.30$8.67$8.904,472,307—————
2008-09-02$9.01$9.21$8.79$8.814,526,796—————
2008-08-29$8.65$8.84$8.62$8.702,739,955—————
2008-08-28$8.48$8.78$8.45$8.733,149,066—————
2008-08-27$8.13$8.56$8.09$8.413,286,396—————
2008-08-26$8.23$8.31$8.08$8.143,500,365———$0.02—
2008-08-25$8.38$8.43$8.12$8.253,923,872—————
2008-08-22$8.04$8.45$8.04$8.424,285,582—————
2008-08-21$7.93$8.12$7.86$8.054,851,515—————
2008-08-20$8.20$8.34$7.93$8.064,406,300—————
2008-08-19$8.29$8.38$8.12$8.143,452,521—————
2008-08-18$8.85$8.87$8.37$8.443,485,303—————
2008-08-15$8.73$8.94$8.62$8.874,134,076—————
2008-08-14$8.22$8.75$8.22$8.687,558,466—————
2008-08-13$8.69$8.74$8.30$8.404,287,797—————
2008-08-12$9.18$9.18$8.70$8.744,807,879—————
2008-08-11$8.71$9.32$8.62$9.084,669,220—————
2008-08-08$8.32$8.97$8.32$8.923,651,206—————
2008-08-07$8.41$8.61$8.23$8.334,715,957—————
2008-08-06$8.70$8.82$8.19$8.654,195,210—————
2008-08-05$8.26$8.83$8.26$8.736,331,356—————
2008-08-04$8.14$8.31$7.96$8.213,889,983—————
2008-08-01$7.99$8.27$7.87$8.144,828,036—————
2008-07-31$8.56$8.61$7.80$8.1010,164,857—————
2008-07-30$8.14$8.28$7.67$7.895,350,554—————
2008-07-29$7.67$8.19$7.67$8.144,702,445—————
2008-07-28$7.78$8.14$7.68$7.724,454,365—————
2008-07-25$7.64$8.19$7.33$7.894,391,016—————
2008-07-24$8.77$8.80$7.97$8.035,095,386—————
2008-07-23$8.17$8.84$8.13$8.787,413,162—————
2008-07-22$7.74$8.46$7.63$8.179,147,064—————
2008-07-21$7.62$7.80$7.07$7.673,813,565—————
2008-07-18$7.84$7.85$7.44$7.613,653,199—————
2008-07-17$7.32$7.88$7.20$7.856,356,829—————
2008-07-16$6.90$7.32$6.73$7.305,777,606—————
2008-07-15$6.83$7.04$6.60$6.885,459,532—————
2008-07-14$7.23$7.30$6.86$6.903,319,621—————
2008-07-11$7.06$7.27$6.79$7.114,853,065—————
2008-07-10$7.42$7.44$7.05$7.155,138,357—————
2008-07-09$8.02$8.10$7.50$7.523,714,333—————
2008-07-08$7.83$8.02$7.54$8.005,220,091—————
2008-07-07$8.03$8.13$7.72$7.873,821,761—————
2008-07-03$7.92$8.06$7.85$7.961,932,587—————
2008-07-02$7.96$8.24$7.86$7.874,396,554—————
2008-07-01$7.98$8.13$7.74$8.017,002,944—————
2008-06-30$8.13$8.34$7.90$8.094,901,574—————
2008-06-27$8.10$8.21$7.94$8.134,151,131—————
2008-06-26$8.45$8.53$8.11$8.113,749,552—————
2008-06-25$8.24$8.88$8.23$8.604,693,585—————
2008-06-24$8.37$8.56$8.13$8.304,407,186—————
2008-06-23$8.58$8.65$8.31$8.363,979,912—————
2008-06-20$8.84$8.98$8.42$8.514,041,267—————
2008-06-19$8.63$8.92$8.42$8.894,269,413—————
2008-06-18$8.70$8.79$8.47$8.513,663,831—————
2008-06-17$9.07$9.11$8.71$8.783,481,316—————
2008-06-16$8.95$9.15$8.70$9.033,584,092—————
2008-06-13$8.90$9.05$8.83$9.012,661,101—————
2008-06-12$8.81$9.03$8.74$8.792,223,417—————
2008-06-11$8.94$8.98$8.69$8.712,625,661—————
2008-06-10$8.98$9.12$8.86$9.033,392,937—————
2008-06-09$9.23$9.36$8.97$9.073,379,647—————
2008-06-06$9.66$9.66$9.22$9.263,468,690—————
2008-06-05$9.82$9.91$9.66$9.762,692,997—————
2008-06-04$9.50$10.06$9.50$9.805,403,714—————
2008-06-03$9.43$9.71$9.43$9.635,984,709—————
2008-06-02$9.81$9.81$9.38$9.438,566,070—————
2008-05-30$10.00$10.04$9.86$9.883,687,975—————
2008-05-29$9.86$10.01$9.83$9.993,220,832—————
2008-05-28$9.66$9.98$9.64$9.924,633,780—————
2008-05-27$9.64$9.89$9.52$9.654,097,750———$0.02—
2008-05-23$9.95$10.00$9.59$9.604,005,827—————
2008-05-22$10.20$10.33$9.90$9.973,720,978—————
2008-05-21$10.60$10.74$10.14$10.202,512,475—————
2008-05-20$10.85$10.94$10.47$10.532,828,112—————
2008-05-19$10.71$11.03$10.66$10.932,942,849—————
2008-05-16$10.65$10.93$10.64$10.721,617,836—————
2008-05-15$10.65$10.94$10.62$10.922,001,917—————
2008-05-14$10.58$10.81$10.54$10.741,618,279—————
2008-05-13$10.59$10.70$10.38$10.541,735,010—————
2008-05-12$10.38$10.58$10.33$10.581,615,843—————
2008-05-09$10.32$10.40$10.05$10.332,601,961—————
2008-05-08$10.74$10.74$10.33$10.344,872,779—————
2008-05-07$10.63$10.94$10.47$10.663,443,218—————
2008-05-06$10.60$10.76$10.35$10.733,356,833—————
2008-05-05$10.79$10.80$10.49$10.594,170,402—————
2008-05-02$10.37$10.79$10.37$10.754,770,446—————
2008-05-01$9.80$10.37$9.59$10.374,817,404—————
2008-04-30$9.71$9.99$9.54$9.702,757,232—————
2008-04-29$9.71$9.75$9.53$9.722,167,821—————
2008-04-28$9.61$9.69$9.45$9.631,654,827—————
2008-04-25$9.52$9.67$9.35$9.671,642,423—————
2008-04-24$9.13$9.68$9.11$9.563,348,637—————
2008-04-23$8.98$9.09$8.82$9.063,269,340—————
2008-04-22$9.06$9.15$8.85$8.941,934,581—————
2008-04-21$9.19$9.34$9.08$9.121,101,520—————
2008-04-18$9.27$9.46$9.19$9.341,935,688—————
2008-04-17$8.98$9.12$8.89$9.082,119,312—————
2008-04-16$8.71$9.16$8.71$8.992,570,729—————
2008-04-15$8.80$8.84$8.63$8.671,832,248—————
2008-04-14$8.83$8.92$8.73$8.752,210,792—————
2008-04-11$8.76$8.98$8.70$8.833,002,654—————
2008-04-10$8.98$9.14$8.85$8.903,513,433—————
2008-04-09$9.21$9.44$8.96$8.992,264,173—————
2008-04-08$9.41$9.41$9.17$9.201,958,503—————
2008-04-07$9.56$9.62$9.40$9.442,411,471—————
2008-04-04$9.57$9.60$9.42$9.542,601,075—————
2008-04-03$9.75$9.76$9.34$9.573,036,544—————
2008-04-02$9.81$10.03$9.64$9.823,899,064—————
2008-04-01$9.37$9.77$9.27$9.762,750,809—————
2008-03-31$9.16$9.43$9.04$9.342,502,950—————
2008-03-28$9.39$9.42$9.16$9.193,583,870—————
2008-03-27$9.78$9.86$9.26$9.273,068,218—————
2008-03-26$9.83$9.88$9.61$9.783,038,316—————
2008-03-25$9.87$9.94$9.58$9.893,323,829—————
2008-03-24$9.36$9.86$9.36$9.862,739,734—————
2008-03-20$8.76$9.30$8.76$9.294,794,589—————
2008-03-19$9.01$9.12$8.74$8.753,872,263—————
2008-03-18$8.77$9.01$8.75$8.983,644,118—————
2008-03-17$9.12$9.24$8.53$8.695,083,868—————
2008-03-14$9.30$9.45$9.10$9.335,256,195—————
2008-03-13$9.08$9.35$9.02$9.303,072,648—————
2008-03-12$9.39$9.39$9.21$9.231,744,313—————
2008-03-11$9.06$9.44$9.06$9.333,174,760—————
2008-03-10$9.22$9.42$9.10$9.132,412,578—————
2008-03-07$9.10$9.32$8.99$9.193,236,337—————
2008-03-06$9.53$9.57$9.04$9.094,420,033—————
2008-03-05$10.04$10.04$9.58$9.633,666,932—————
2008-03-04$9.79$9.97$9.66$9.964,012,251———$0.02—
2008-03-03$9.95$9.98$9.76$9.832,872,855—————
2008-02-29$10.09$10.23$9.95$10.012,662,209—————
2008-02-28$10.41$10.42$10.19$10.232,107,794—————
2008-02-27$10.61$10.67$10.36$10.471,618,944—————
2008-02-26$10.32$10.69$10.30$10.603,204,219—————
2008-02-25$10.27$10.41$10.08$10.413,796,510—————
2008-02-22$10.45$10.45$10.14$10.283,476,664—————
2008-02-21$10.61$10.73$10.35$10.383,161,248—————
2008-02-20$10.43$10.57$10.23$10.563,066,446—————
2008-02-19$10.47$10.60$10.32$10.453,849,891—————
2008-02-15$10.18$10.35$10.13$10.342,636,072—————
2008-02-14$10.40$10.43$10.22$10.274,205,621—————
2008-02-13$10.60$10.82$10.27$10.386,161,466—————
2008-02-12$10.54$10.88$10.41$10.597,544,733—————
2008-02-11$10.18$10.49$10.09$10.223,299,686—————
2008-02-08$10.26$10.40$10.05$10.213,116,062—————
2008-02-07$10.07$10.41$10.02$10.352,821,024—————
2008-02-06$10.37$10.50$10.02$10.104,446,391—————
2008-02-05$10.67$10.74$10.29$10.364,222,455—————
2008-02-04$11.07$11.27$10.83$10.844,241,947—————
2008-02-01$10.70$11.29$10.57$11.263,174,538—————
2008-01-31$10.25$10.79$9.96$10.643,614,216—————
2008-01-30$10.38$10.65$10.32$10.342,056,184—————
2008-01-29$10.26$10.46$10.09$10.393,215,073—————
2008-01-28$9.87$10.23$9.64$10.214,162,649—————
2008-01-25$9.59$10.23$9.59$9.844,740,543—————
2008-01-24$9.93$10.02$9.55$10.007,227,324—————
2008-01-23$9.02$9.93$8.99$9.915,921,581—————
2008-01-22$8.89$9.38$8.82$9.306,837,705—————
2008-01-18$9.65$9.76$9.19$9.236,106,755—————
2008-01-17$10.15$10.15$9.58$9.616,252,059—————
2008-01-16$9.53$10.33$9.53$10.146,216,176—————
2008-01-15$10.03$10.11$9.52$9.536,413,090—————
2008-01-14$10.25$10.25$9.95$10.133,983,234—————
2008-01-11$10.32$10.34$10.00$10.052,897,442—————
2008-01-10$10.16$10.59$10.14$10.433,501,472—————
2008-01-09$10.10$10.38$9.98$10.333,095,463—————
2008-01-08$10.40$10.40$10.05$10.066,030,781—————
2008-01-07$9.94$10.53$9.85$10.374,415,824—————
2008-01-04$10.31$10.37$9.86$9.904,370,860—————
2008-01-03$10.56$10.71$10.38$10.383,071,762—————
2008-01-02$10.65$10.79$10.47$10.554,496,450—————
2007-12-31$10.75$10.79$10.51$10.642,407,484—————
2007-12-28$10.87$10.88$10.64$10.802,378,246—————
2007-12-27$10.93$11.04$10.70$10.701,931,480—————
2007-12-26$11.07$11.19$10.96$11.031,741,433—————
2007-12-24$10.83$11.23$10.83$11.201,284,036—————
2007-12-21$10.99$11.25$10.78$10.995,556,771—————
2007-12-20$11.29$11.29$10.83$10.883,988,329—————
2007-12-19$11.20$11.34$10.84$11.235,724,003—————
2007-12-18$11.48$11.52$10.94$11.185,552,119—————
2007-12-17$11.35$11.77$11.01$11.426,442,549—————
2007-12-14$11.84$11.96$11.34$11.384,030,635—————
2007-12-13$12.34$12.37$11.83$11.944,076,043—————
2007-12-12$12.70$12.85$12.24$12.378,380,674—————
2007-12-11$13.81$13.81$12.33$12.4011,632,959—————
2007-12-10$13.52$13.93$13.50$13.813,389,836—————
2007-12-07$13.44$13.59$13.41$13.512,667,968—————
2007-12-06$13.43$13.58$13.40$13.443,184,949—————
2007-12-05$13.32$13.51$13.26$13.484,874,994—————
2007-12-04$12.95$13.35$12.90$13.154,216,917—————
2007-12-03$13.08$13.25$12.98$13.062,339,040—————
2007-11-30$13.03$13.25$12.96$13.173,874,478—————
2007-11-29$12.81$13.00$12.60$12.913,131,567—————
2007-11-28$12.47$12.88$12.38$12.884,239,067—————
2007-11-27$12.51$12.55$12.23$12.413,901,279—————
2007-11-26$12.74$12.76$12.44$12.473,113,404—————
2007-11-23$12.67$12.82$12.51$12.771,878,098—————
2007-11-21$12.30$12.74$12.30$12.615,251,765—————
2007-11-20$12.24$12.36$12.07$12.293,936,276—————
2007-11-19$12.51$12.61$12.12$12.132,997,781—————
2007-11-16$12.51$12.70$12.36$12.624,214,702—————
2007-11-15$12.68$12.77$12.37$12.454,298,429—————
2007-11-14$13.19$13.21$12.76$12.763,466,254—————
2007-11-13$13.26$13.37$13.04$13.135,422,542—————
2007-11-12$13.05$13.29$13.03$13.184,173,724—————
2007-11-09$13.14$13.32$12.94$13.144,765,351—————
2007-11-08$13.34$13.73$13.14$13.296,507,670———$0.02—
2007-11-07$13.52$13.72$13.32$13.324,903,567—————
2007-11-06$14.10$14.10$13.59$13.787,080,912—————
2007-11-05$13.98$14.19$13.84$14.024,704,882—————
2007-11-02$14.65$14.67$14.10$14.353,975,482—————
2007-11-01$14.70$14.82$14.45$14.602,891,461—————
2007-10-31$14.67$15.06$14.47$14.823,784,992—————
2007-10-30$14.19$14.79$14.05$14.733,890,204—————
2007-10-29$14.33$14.46$14.14$14.262,238,258—————
2007-10-26$14.28$14.33$13.92$14.262,914,719—————
2007-10-25$13.99$14.35$13.78$14.165,072,350—————
2007-10-24$14.40$14.58$14.09$14.563,304,780—————
2007-10-23$14.29$14.54$14.22$14.472,072,575—————
2007-10-22$13.54$14.21$13.48$14.202,831,878—————
2007-10-19$14.39$14.43$13.63$13.673,417,302—————
2007-10-18$14.54$14.58$14.43$14.481,349,821—————
2007-10-17$14.75$14.84$14.49$14.671,105,064—————
2007-10-16$14.55$14.81$14.45$14.661,939,011—————
2007-10-15$14.73$14.77$14.51$14.541,164,869—————
2007-10-12$14.73$14.81$14.61$14.731,478,291—————
2007-10-11$15.17$15.17$14.59$14.701,931,037—————
2007-10-10$14.99$15.16$14.92$14.992,099,820—————
2007-10-09$15.10$15.26$15.01$15.111,731,687—————
2007-10-08$14.98$15.17$14.90$15.081,557,810—————
2007-10-05$14.90$15.09$14.87$14.982,020,523—————
2007-10-04$14.60$14.74$14.37$14.733,837,266—————
2007-10-03$14.61$14.87$14.51$14.723,166,786—————
2007-10-02$14.73$14.74$14.45$14.492,788,685—————
2007-10-01$14.88$14.90$14.65$14.801,817,850—————
2007-09-28$14.56$14.79$14.51$14.792,603,290—————
2007-09-27$14.53$14.53$14.28$14.331,282,485—————
2007-09-26$13.97$14.55$13.92$14.405,058,617—————
2007-09-25$13.97$14.07$13.71$13.833,423,283—————
2007-09-24$14.42$14.57$14.10$14.142,247,118—————
2007-09-21$14.38$14.50$14.22$14.492,600,189—————
2007-09-20$14.43$14.45$14.18$14.221,684,286—————
2007-09-19$14.05$14.62$14.05$14.423,043,632—————
2007-09-18$13.38$13.96$13.20$13.923,289,718—————
2007-09-17$13.53$13.56$13.33$13.382,912,282—————
2007-09-14$13.47$13.71$13.39$13.631,478,956—————
2007-09-13$13.59$13.68$13.49$13.571,826,489—————
2007-09-12$13.63$13.74$13.40$13.503,659,180—————
2007-09-11$13.62$13.72$13.41$13.692,231,391—————
2007-09-10$13.72$13.74$13.50$13.581,262,550—————
2007-09-07$14.09$14.11$13.58$13.632,269,711—————
2007-09-06$14.31$14.39$14.14$14.281,175,058—————
2007-09-05$14.20$14.40$14.13$14.311,532,559—————
2007-09-04$14.34$14.45$14.08$14.341,475,633—————
2007-08-31$14.22$14.47$14.04$14.402,872,634—————
2007-08-30$14.03$14.24$13.90$14.191,543,855—————
2007-08-29$13.77$14.13$13.44$14.102,266,610—————
2007-08-28$13.96$14.12$13.66$13.701,946,542—————
2007-08-27$14.47$14.47$14.00$14.011,841,772—————
2007-08-24$14.00$14.47$13.91$14.472,194,401—————
2007-08-23$13.99$14.10$13.80$13.871,449,053—————
2007-08-22$13.77$13.91$13.54$13.872,815,708—————
2007-08-21$13.19$13.71$13.10$13.633,995,860—————
2007-08-20$12.96$13.17$12.87$13.091,962,047—————
2007-08-17$12.98$13.13$12.42$12.939,251,612—————
2007-08-16$13.06$13.18$12.65$12.798,668,181—————
2007-08-15$14.11$14.11$13.19$13.205,551,012—————
2007-08-14$14.33$14.47$14.11$14.164,217,139—————
2007-08-13$14.25$14.33$14.10$14.202,889,468—————
2007-08-10$13.84$14.06$13.40$13.995,963,666—————
2007-08-09$14.30$14.36$13.80$13.847,872,553———$0.02—
2007-08-08$14.10$14.49$14.06$14.443,514,541—————
2007-08-07$13.91$14.17$13.86$14.054,642,640—————
2007-08-06$13.91$14.03$13.63$13.988,015,199—————
2007-08-03$14.56$14.64$13.83$13.834,503,538—————
2007-08-02$15.16$15.25$14.33$14.525,519,780—————
2007-08-01$14.90$16.25$13.95$15.1611,433,609—————
2007-07-31$14.95$15.64$14.95$15.193,538,020—————
2007-07-30$15.12$15.32$15.01$15.272,625,661—————
2007-07-27$15.71$15.80$15.12$15.243,410,657—————
2007-07-26$16.16$16.21$15.35$15.785,376,248—————
2007-07-25$16.57$16.69$16.27$16.372,456,214—————
2007-07-24$17.17$17.24$16.38$16.432,386,884—————
2007-07-23$16.34$17.49$16.34$17.353,582,541—————
2007-07-20$17.16$17.16$16.68$16.742,791,122—————
2007-07-19$16.61$17.10$16.56$16.893,182,734—————
2007-07-18$16.64$16.71$16.22$16.492,288,317—————
2007-07-17$16.82$16.93$16.71$16.731,246,159—————
2007-07-16$16.98$16.98$16.75$16.841,361,782—————
2007-07-13$17.13$17.13$16.96$17.071,226,003—————
2007-07-12$17.09$17.13$17.02$17.131,397,222—————
2007-07-11$17.02$17.16$16.96$17.101,340,297—————
2007-07-10$17.31$17.33$17.01$17.021,831,140—————
2007-07-09$17.46$17.49$17.29$17.461,496,676—————
2007-07-06$17.56$17.57$17.18$17.401,566,227—————
2007-07-05$17.79$17.79$17.46$17.475,201,485—————
2007-07-03$17.05$17.07$16.75$16.901,850,854—————
2007-07-02$16.37$17.08$16.27$17.042,934,211—————
2007-06-29$16.48$16.74$16.24$16.371,534,995—————
2007-06-28$16.41$16.59$16.37$16.47930,521—————
2007-06-27$16.34$16.50$16.28$16.451,838,228—————
2007-06-26$16.63$16.87$16.51$16.581,744,313—————
2007-06-25$16.71$16.76$16.50$16.591,710,423—————
2007-06-22$16.61$16.79$16.53$16.703,689,082—————
2007-06-21$16.47$16.68$16.35$16.631,824,495—————
2007-06-20$16.83$16.88$16.52$16.521,882,971—————
2007-06-19$16.79$16.88$16.64$16.811,724,378—————
2007-06-18$16.93$17.11$16.87$16.911,580,181—————
2007-06-15$16.88$17.04$16.79$16.912,681,258—————
2007-06-14$16.38$16.80$16.37$16.802,856,464—————
2007-06-13$16.37$16.41$16.23$16.342,273,919—————
2007-06-12$16.46$16.57$16.31$16.332,480,136—————
2007-06-11$16.70$16.88$16.41$16.473,717,656—————
2007-06-08$16.08$16.42$16.01$16.103,201,340—————
2007-06-07$16.57$16.61$16.10$16.102,184,433—————
2007-06-06$16.93$16.93$16.54$16.613,279,308—————
2007-06-05$17.07$17.13$16.93$16.971,386,812—————
2007-06-04$17.09$17.22$16.96$17.071,954,959—————
2007-06-01$16.84$17.49$16.79$17.175,594,869—————
2007-05-31$16.84$16.89$16.75$16.792,492,983—————
2007-05-30$16.60$16.93$16.59$16.832,259,965—————
2007-05-29$16.65$16.83$16.57$16.652,374,037—————
2007-05-25$16.70$16.72$16.59$16.672,592,436—————
2007-05-24$16.66$16.71$16.57$16.682,563,863—————
2007-05-23$16.66$16.70$16.63$16.681,781,968—————
2007-05-22$16.51$16.70$16.50$16.651,728,365—————
2007-05-21$16.37$16.46$16.31$16.421,333,209—————
2007-05-18$16.31$16.47$16.30$16.431,512,402—————
2007-05-17$16.37$16.44$16.28$16.29——————
2007-05-16$16.37$16.47$16.19$16.442,132,602—————
2007-05-15$16.38$16.56$16.32$16.342,135,925—————
2007-05-14$16.50$16.64$16.25$16.332,296,069—————
2007-05-11$16.39$16.60$16.36$16.571,737,003—————
2007-05-10$16.60$16.64$16.14$16.233,329,145—————
2007-05-09$16.48$16.70$16.46$16.69931,850—————
2007-05-08$16.55$16.61$16.31$16.521,330,329—————
2007-05-07$16.59$16.66$16.43$16.63981,245—————
2007-05-04$16.88$16.98$16.53$16.611,444,180—————
2007-05-03$16.66$16.98$16.66$16.842,516,019—————
2007-05-02$16.29$16.88$16.24$16.575,752,798—————
2007-05-01$16.05$16.35$15.95$16.296,193,362—————
2007-04-30$16.12$16.13$15.59$15.621,924,170—————
2007-04-27$15.95$16.16$15.84$16.121,667,895—————
2007-04-26$15.73$16.24$15.73$16.021,868,131—————
2007-04-25$15.94$16.20$15.91$16.131,869,903—————
2007-04-24$16.01$16.07$15.83$15.891,439,750—————
2007-04-23$15.85$16.09$15.85$16.041,193,442—————
2007-04-20$15.94$15.96$15.63$15.882,933,546—————
2007-04-19$16.58$16.58$15.76$15.781,927,050—————
2007-04-18$15.80$16.21$15.78$16.181,894,932—————
2007-04-17$15.87$15.97$15.79$15.841,674,097—————
2007-04-16$15.78$15.98$15.75$15.901,403,646—————
2007-04-13$15.53$15.82$15.52$15.761,149,364—————
2007-04-12$15.67$15.67$15.50$15.531,288,466—————
2007-04-11$15.81$15.85$15.65$15.662,498,963—————
2007-04-10$15.67$15.80$15.57$15.661,260,335—————
2007-04-09$15.65$15.74$15.58$15.671,050,796—————
2007-04-05$15.69$15.77$15.62$15.671,018,014—————
2007-04-04$15.71$15.80$15.67$15.721,266,759—————
2007-04-03$15.77$15.81$15.70$15.741,938,125—————
2007-04-02$15.51$15.80$15.51$15.731,954,516—————
2007-03-30$15.31$15.56$15.27$15.422,129,058—————
2007-03-29$15.53$15.53$15.16$15.351,847,753—————
2007-03-28$15.17$15.30$14.93$15.181,640,429—————
2007-03-27$15.55$15.58$15.23$15.251,964,705—————
2007-03-26$15.49$15.64$15.23$15.621,928,822—————
2007-03-23$15.53$15.66$15.46$15.521,434,656—————
2007-03-22$15.67$15.67$15.44$15.532,305,372—————
2007-03-21$15.36$15.63$15.22$15.611,931,258—————
2007-03-20$15.21$15.44$15.16$15.362,010,998—————
2007-03-19$14.85$15.33$14.84$15.262,110,231—————
2007-03-16$14.96$14.99$14.79$14.864,276,058—————
2007-03-15$14.76$15.03$14.69$14.954,299,315—————
2007-03-14$15.04$15.12$14.56$14.723,604,027—————
2007-03-13$15.30$15.46$15.01$15.021,958,946—————
2007-03-12$15.49$15.80$15.33$15.402,566,299—————
2007-03-09$15.71$15.78$15.43$15.532,751,030—————
2007-03-08$15.72$15.75$15.53$15.661,836,899—————
2007-03-07$15.46$15.70$15.46$15.611,838,671—————
2007-03-06$15.38$15.62$15.33$15.522,199,717—————
2007-03-05$15.55$15.58$15.27$15.292,610,156—————
2007-03-02$15.76$15.92$15.69$15.701,466,773—————
2007-03-01$15.80$15.91$15.65$15.873,678,893—————
2007-02-28$15.46$15.91$15.44$15.894,461,896—————
2007-02-27$15.91$16.06$15.44$15.463,486,632—————
2007-02-26$16.02$16.08$15.94$15.982,632,306—————
2007-02-23$15.90$16.05$15.90$16.023,155,489—————
2007-02-22$15.82$15.96$15.82$15.932,935,097—————
2007-02-21$15.87$15.96$15.76$15.802,326,415—————
2007-02-20$15.67$15.95$15.58$15.951,606,540—————
2007-02-16$15.57$15.71$15.55$15.651,993,943—————
2007-02-15$15.70$15.71$15.55$15.662,447,575—————
2007-02-14$15.72$15.82$15.63$15.731,943,219—————
2007-02-13$15.58$15.85$15.53$15.723,757,747—————
2007-02-12$15.24$15.31$15.18$15.293,019,045—————
2007-02-09$15.32$15.34$15.24$15.314,085,567—————
2007-02-08$14.90$15.29$14.85$15.293,076,857—————
2007-02-07$14.85$14.92$14.74$14.921,837,121—————
2007-02-06$14.81$14.85$14.77$14.851,890,059—————
2007-02-05$14.64$14.82$14.60$14.801,691,153—————
2007-02-02$14.52$14.74$14.49$14.704,542,522—————
2007-02-01$14.08$14.57$14.04$14.512,832,321—————
2007-01-31$13.83$14.18$13.75$14.092,253,763—————
2007-01-30$13.57$13.86$13.54$13.832,397,295—————
2007-01-29$13.71$13.76$13.42$13.542,699,642—————
2007-01-26$13.63$13.83$13.63$13.722,978,511—————
2007-01-25$13.97$14.13$13.52$13.522,092,067—————
2007-01-24$14.03$14.15$13.99$14.042,155,638—————
2007-01-23$13.96$14.18$13.95$13.991,712,417—————
2007-01-22$14.15$14.16$13.92$13.941,634,449—————
2007-01-19$14.30$14.42$14.12$14.131,375,958—————
2007-01-18$14.48$14.50$14.26$14.281,398,330—————
2007-01-17$14.58$14.67$14.41$14.441,473,640—————
2007-01-16$14.67$14.74$14.55$14.631,346,942—————
2007-01-12$14.74$14.79$14.60$14.681,203,853—————
2007-01-11$14.64$14.85$14.64$14.771,881,864—————
2007-01-10$14.58$14.69$14.54$14.652,170,700—————
2007-01-09$14.63$14.68$14.48$14.582,386,220—————
2007-01-08$14.46$14.65$14.42$14.571,731,909—————
2007-01-05$14.58$14.70$14.51$14.561,622,931—————
2007-01-04$14.59$14.66$14.55$14.563,860,523—————
2007-01-03$14.46$14.85$14.40$14.713,118,056—————
2006-12-29$14.60$14.65$14.45$14.461,460,793—————
2006-12-28$14.78$14.84$14.61$14.621,971,128—————
2006-12-27$14.82$14.92$14.74$14.901,912,209—————
2006-12-26$14.74$14.84$14.63$14.821,338,968—————
2006-12-22$14.49$14.75$14.48$14.741,757,824—————
2006-12-21$14.75$14.76$14.50$14.511,997,487—————
2006-12-20$14.65$14.85$14.63$14.761,833,355—————
2006-12-19$14.63$14.67$14.51$14.672,231,391—————
2006-12-18$14.24$14.81$14.24$14.634,788,166—————
2006-12-15$14.49$14.52$14.09$14.152,610,156—————
2006-12-14$14.60$14.76$14.41$14.451,237,964—————
2006-12-13$14.63$14.70$14.52$14.621,886,515—————
2006-12-12$14.94$14.98$14.47$14.594,164,421—————
2006-12-11$14.70$15.07$14.67$15.013,275,764—————
2006-12-08$14.63$14.76$14.63$14.703,654,971—————
2006-12-07$14.62$14.67$14.51$14.631,836,013—————
2006-12-06$14.37$14.67$14.34$14.584,499,108—————
2006-12-05$14.31$14.38$14.18$14.342,964,335—————
2006-12-04$14.12$14.30$14.04$14.294,269,634—————
2006-12-01$14.24$14.28$13.88$14.071,885,851—————
2006-11-30$14.31$14.38$14.16$14.333,228,584—————
2006-11-29$14.19$14.34$13.91$14.312,424,761—————
2006-11-28$14.13$14.20$13.96$14.192,680,150—————
2006-11-27$14.23$14.23$14.10$14.153,219,060—————
2006-11-24$14.22$14.30$14.09$14.28716,774—————
2006-11-22$14.33$14.39$14.16$14.301,686,944—————
2006-11-21$14.00$14.33$13.97$14.274,962,486—————
2006-11-20$13.79$14.00$13.74$13.973,178,304—————
2006-11-17$13.79$13.89$13.67$13.882,040,679—————
2006-11-16$13.61$13.88$13.59$13.861,989,070—————
2006-11-15$13.66$13.70$13.48$13.582,661,101—————
2006-11-14$13.52$13.66$13.46$13.572,803,747—————
2006-11-13$13.52$13.58$13.52$13.541,820,287—————
2006-11-10$13.45$13.57$13.43$13.522,735,082—————
2006-11-09$13.48$13.58$13.44$13.505,283,440—————
2006-11-08$13.52$13.56$13.45$13.522,922,914—————
2006-11-07$13.70$13.71$13.52$13.542,316,890—————
2006-11-06$13.79$13.84$13.63$13.703,231,464—————
2006-11-03$13.58$13.70$13.47$13.554,548,503—————
2006-11-02$13.54$13.84$13.54$13.574,715,514—————
2006-11-01$13.29$13.36$13.13$13.293,681,773—————
2006-10-31$13.10$13.44$13.10$13.323,366,357—————
2006-10-30$13.18$13.23$13.04$13.102,556,996—————
2006-10-27$13.14$13.34$13.12$13.212,174,466—————
2006-10-26$13.37$13.41$13.03$13.183,542,228—————
2006-10-25$13.32$13.57$13.32$13.362,101,371—————
2006-10-24$13.42$13.44$13.27$13.351,485,158—————
2006-10-23$13.43$13.56$13.37$13.501,813,642—————
2006-10-20$13.49$13.57$13.42$13.502,819,474—————
2006-10-19$13.49$13.53$13.41$13.492,697,206—————
2006-10-18$13.52$13.66$13.32$13.461,893,603—————
2006-10-17$13.41$13.52$13.26$13.441,522,813—————
2006-10-16$13.28$13.57$13.19$13.493,159,033—————
2006-10-13$13.05$13.32$13.05$13.312,307,366—————
2006-10-12$12.91$13.29$12.87$13.142,548,801—————
2006-10-11$13.09$13.11$12.73$12.913,858,530—————
2006-10-10$13.00$13.23$12.93$13.202,672,841—————
2006-10-09$12.76$13.12$12.69$13.091,732,352—————
2006-10-06$12.71$12.91$12.70$12.842,406,819—————
2006-10-05$12.55$12.97$12.53$12.764,008,485—————
2006-10-04$12.53$12.67$12.51$12.642,581,583—————
2006-10-03$12.45$12.66$12.42$12.602,386,220—————
2006-10-02$12.53$12.71$12.47$12.502,268,160—————
2006-09-29$12.46$12.70$12.46$12.632,121,084—————
2006-09-28$12.59$12.68$12.47$12.511,738,775—————
2006-09-27$12.46$12.78$12.35$12.632,382,454—————
2006-09-26$12.49$12.80$12.43$12.492,482,129—————
2006-09-25$12.23$12.60$12.17$12.472,417,230—————
2006-09-22$12.48$12.51$12.14$12.192,774,288—————
2006-09-21$12.77$12.79$12.46$12.482,749,258—————
2006-09-20$12.79$12.82$12.72$12.772,810,614—————
2006-09-19$12.89$12.89$12.71$12.792,645,596—————
2006-09-18$13.00$13.13$12.86$12.912,754,796—————
2006-09-15$13.20$13.20$12.95$13.063,125,365—————
2006-09-14$13.00$13.31$13.00$13.202,505,387—————
2006-09-13$13.07$13.25$13.04$13.122,418,337—————
2006-09-12$13.04$13.16$12.88$13.114,740,765—————
2006-09-11$12.87$13.16$12.83$13.041,840,222—————
2006-09-08$12.82$12.96$12.67$12.883,636,808—————
2006-09-07$12.98$13.02$12.84$12.911,987,076—————
2006-09-06$13.18$13.36$12.95$12.952,999,332—————
2006-09-05$13.18$13.32$13.13$13.292,027,168—————
2006-09-01$13.25$13.35$13.18$13.302,396,852—————
2006-08-31$13.12$13.26$13.10$13.211,847,088—————
2006-08-30$13.09$13.21$13.06$13.081,803,010—————
2006-08-29$12.93$13.16$12.93$13.012,026,282—————
2006-08-28$13.03$13.32$12.83$12.874,768,452—————
2006-08-25$12.59$13.05$12.57$13.033,770,151—————
2006-08-24$12.60$12.87$12.47$12.595,189,302—————
2006-08-23$11.83$12.05$11.83$11.911,608,533—————
2006-08-22$11.92$12.05$11.90$11.942,258,414—————
2006-08-21$12.23$12.37$12.20$12.211,574,865—————
2006-08-18$12.64$12.81$12.53$12.542,570,286—————
2006-08-17$12.64$12.73$12.43$12.472,428,526—————
2006-08-16$12.87$12.93$12.66$12.692,640,502—————
2006-08-15$12.73$12.89$12.69$12.872,395,966—————
2006-08-14$12.84$12.88$12.40$12.432,943,735—————
2006-08-11$12.69$13.26$12.69$12.983,797,174—————
2006-08-10$11.51$12.78$11.51$12.718,360,517—————
2006-08-09$12.21$12.28$11.60$11.777,532,550—————
2006-08-08$12.26$12.37$12.08$12.127,185,903—————
2006-08-07$12.66$12.67$11.50$12.1910,105,495—————
2006-08-04$13.34$13.53$12.70$12.755,450,229—————
2006-08-03$13.54$13.70$13.30$13.314,696,465—————
2006-08-02$14.27$14.27$13.51$13.557,586,153—————
2006-08-01$15.10$15.10$14.05$14.388,056,398—————

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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