Tripadvisor Inc TRIP

-57.0%vs Day 1

Spinoff of Expedia Group Inc (EXPE) · Classic Spinoff · Spun Dec 21, 2011

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateDecember 21, 2011
Days since spinoff5395 days · 5392 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerDecember 21, 2013
ParentExpedia Group Inc (EXPE)
Day-1 reaction
Day 1 open$30.00
Day 1 return (open→close)-7.8%
Day 1 price (close)$27.67
Day 1 range$27.51 – $30.00 +9.1% spread
Day 1 low held?Breached after 1 session to -70.8% below
Price levels
Post-spin low (closing)$8.04 on Sep 23, 2026 · 5390 days post-spin
Current price (Sep 25, 2026)$8.41
Returns
Return vs Day 1 (close)-57.0%
— range by day 1 entry theoretical bounds-60.3%  to  -56.7%
Return vs post-spin low+4.6%
First-quarter return (≈90d)+23.2%
1-year return+55.3%
3-year return+173.4%
5-year return+76.3%
Annualized return (CAGR)-5.6%
Versus benchmarks
S&P 500 over same window+713.8%
Annualized excess vs S&P-20.8%
Risk & recovery
Max drawdown-92.7%
Days to recover Day 120 days
Shares & ownership
Shares outstanding Jun 30, 2026117,108,481
Treasury shares repurchased and held · Mar 31, 20266,105,262
Diluted average shares the EPS denominator117,900,000
Free float115,604,259 99% of shares outstanding
Held by institutions125% insiders 1.3%
Share count trend Jun 2025 → Jun 2026+0.9% net issuance
Volume & liquidity
Traded per day 20-session median$36M
Normal volume baseline1,977,150 shares · now 2.05x
Day 1 volume1.5x normal · first week 1.7x
Decayhalf in 21 sessions · normal by 2

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

Price History

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

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$8.47$8.83$8.34$8.413,708,400115,604,2593.17%$985M——
2026-09-24$8.06$8.65$8.06$8.526,992,200115,604,2595.97%$998M——
2026-09-23$8.45$8.48$8.02$8.046,282,800115,604,2595.36%$942M——
2026-09-22$8.99$8.99$8.50$8.556,240,700115,604,2595.33%$1.00B——
2026-09-21$8.92$9.00$8.73$8.804,375,800115,604,2593.74%$1.03B——
2026-09-18$8.90$9.18$8.79$8.844,579,600115,604,2593.91%$1.04B——
2026-09-17$9.03$9.06$8.81$8.874,175,000115,604,2593.57%$1.04B——
2026-09-16$8.99$9.03$8.79$8.942,082,400115,604,2591.78%$1.05B——
2026-09-15$9.17$9.18$8.97$9.013,126,000115,604,2592.67%$1.06B——
2026-09-14$9.20$9.37$8.97$9.234,293,900115,604,2593.67%$1.08B——
2026-09-11$8.94$9.15$8.81$9.098,753,800115,604,2597.47%$1.06B——
2026-09-10$8.59$8.90$8.41$8.836,119,400115,604,2595.23%$1.03B——
2026-09-09$8.99$9.24$8.74$8.827,808,400115,604,2596.67%$1.03B——
2026-09-08$9.19$9.28$8.97$9.093,947,300115,604,2593.37%$1.06B——
2026-09-04$9.14$9.53$9.11$9.333,030,400115,604,2592.59%$1.09B——
2026-09-03$9.71$9.87$9.27$9.292,711,000115,604,2592.31%$1.09B——
2026-09-02$9.45$9.73$9.42$9.613,057,300115,604,2592.61%$1.13B——
2026-09-01$9.38$9.60$9.35$9.462,758,600115,604,2592.36%$1.11B——
2026-08-31$9.77$9.80$9.49$9.523,570,300115,597,2273.05%$1.11B——
2026-08-28$9.85$9.98$9.77$9.872,056,900115,597,2271.76%$1.16B——
2026-08-27$9.87$9.91$9.64$9.793,437,300115,597,2272.94%$1.15B——
2026-08-26$10.17$10.20$9.85$9.872,419,500115,597,2272.07%$1.16B——
2026-08-25$10.19$10.29$10.06$10.102,053,100115,597,2271.75%$1.18B——
2026-08-24$10.03$10.34$10.02$10.192,062,400115,597,2271.76%$1.19B——
2026-08-21$10.03$10.15$9.94$10.002,543,600115,597,2272.17%$1.17B——
2026-08-20$10.38$10.39$9.97$10.033,288,100115,597,2272.81%$1.17B——
2026-08-19$10.27$10.65$10.20$10.403,606,200115,597,2273.08%$1.22B——
2026-08-18$10.23$10.41$10.12$10.233,260,200115,597,2272.78%$1.20B——
2026-08-17$10.59$10.68$10.09$10.173,915,300115,597,2273.34%$1.19B——
2026-08-14$11.02$11.10$10.70$10.742,356,500—2.01%$1.26B——
2026-08-13$10.63$11.02$10.56$10.972,437,800—2.08%$1.28B——
2026-08-12$10.80$10.93$10.45$10.713,054,500—2.61%$1.25B——
2026-08-11$10.54$11.10$10.53$10.954,181,300—3.57%$1.28B——
2026-08-10$10.72$11.14$10.54$10.785,323,600—4.55%$1.26B——
2026-08-07$10.67$11.07$10.53$10.786,181,500—5.28%$1.26B——
2026-08-06$10.94$11.93$10.15$10.4211,256,100—9.61%$1.22B——
2026-08-05$14.50$14.51$13.82$13.993,366,300—2.87%$1.64B——
2026-08-04$14.31$14.59$14.22$14.335,070,100—4.33%$1.68B——
2026-08-03$14.42$14.56$14.15$14.504,006,900—3.42%$1.70B——
2026-07-31$14.40$14.40$14.05$14.171,884,300—1.61%$1.66B——
2026-07-30$14.40$14.43$13.91$14.192,058,200—1.76%$1.66B——
2026-07-29$14.83$15.04$14.46$14.585,296,500—4.52%$1.71B——
2026-07-28$14.45$15.00$14.40$14.932,111,400—1.80%$1.75B——
2026-07-27$13.92$14.44$13.91$14.281,893,500—1.62%$1.67B——
2026-07-24$13.54$13.91$13.47$13.701,404,600—1.20%$1.60B——
2026-07-23$13.65$13.78$13.26$13.491,646,000—1.41%$1.58B——
2026-07-22$13.97$13.97$13.60$13.841,793,900—1.53%$1.62B——
2026-07-21$13.85$14.21$13.68$13.803,420,700—2.92%$1.62B——
2026-07-20$14.60$14.88$14.33$14.412,395,800—2.05%$1.69B——
2026-07-17$14.60$14.90$14.40$14.582,512,300—2.15%$1.71B——
2026-07-16$14.74$15.15$14.32$14.894,038,000—3.45%$1.74B——
2026-07-15$13.82$14.69$13.82$14.602,680,900—2.29%$1.71B——
2026-07-14$14.16$14.21$13.68$14.002,718,200—2.32%$1.64B——
2026-07-13$14.08$14.81$13.92$14.404,102,400—3.50%$1.69B——
2026-07-10$13.55$14.26$13.50$13.982,841,000—2.43%$1.64B——
2026-07-09$13.06$13.47$12.99$13.332,995,100—2.56%$1.56B——
2026-07-08$13.71$13.71$12.90$13.213,534,700—3.02%$1.55B——
2026-07-07$14.05$14.29$13.60$13.723,016,100—2.58%$1.61B——
2026-07-06$14.11$14.19$13.73$13.882,197,100—1.88%$1.63B——
2026-07-02$13.90$14.31$13.72$14.293,075,900—2.63%$1.67B——
2026-07-01$13.89$13.89$13.42$13.752,819,000—2.41%$1.61B——
2026-06-30$14.00$14.03$13.68$13.712,399,200—2.05%$1.61B——
2026-06-29$13.72$14.11$13.61$14.033,608,700—3.10%$1.63B——
2026-06-26$12.78$13.90$12.63$13.765,715,500—4.91%$1.60B——
2026-06-25$12.98$13.14$12.61$12.802,723,900—2.34%$1.49B——
2026-06-24$12.37$13.00$12.29$12.983,473,500—2.99%$1.51B——
2026-06-23$12.30$12.73$12.07$12.393,814,400—3.28%$1.44B——
2026-06-22$12.71$12.97$12.33$12.363,817,800—3.28%$1.44B——
2026-06-18$12.70$13.01$12.44$12.976,022,100—5.18%$1.51B——
2026-06-17$12.64$13.00$12.50$12.614,167,500—3.58%$1.47B——
2026-06-16$12.56$12.85$12.23$12.814,855,200—4.17%$1.49B——
2026-06-15$13.60$14.20$12.55$12.5613,726,700—11.80%$1.46B——
2026-06-12$11.99$12.94$11.64$12.417,661,200—6.59%$1.44B——
2026-06-11$11.44$12.01$11.35$11.913,226,600—2.77%$1.39B——
2026-06-10$11.84$11.96$11.55$11.573,666,400—3.15%$1.35B——
2026-06-09$11.80$12.10$11.62$11.953,081,400—2.65%$1.39B——
2026-06-08$11.98$12.05$11.65$11.813,660,200—3.15%$1.37B——
2026-06-05$11.97$12.13$11.68$11.862,879,400—2.48%$1.38B——
2026-06-04$11.98$12.31$11.83$11.954,306,300—3.70%$1.39B——
2026-06-03$11.86$12.03$11.58$11.944,534,300—3.90%$1.39B——
2026-06-02$12.34$12.34$11.78$11.944,868,700—4.19%$1.39B——
2026-06-01$11.34$12.16$11.21$12.104,867,500—4.19%$1.41B——
2026-05-29$11.05$11.31$10.84$11.183,806,800—3.27%$1.30B——
2026-05-28$10.10$11.02$10.10$10.904,849,900—4.17%$1.27B——
2026-05-27$10.03$10.29$10.03$10.193,041,100—2.61%$1.19B——
2026-05-26$9.98$10.22$9.90$10.043,596,400—3.09%$1.17B——
2026-05-22$9.90$10.10$9.71$10.082,858,700—2.46%$1.17B——
2026-05-21$9.85$10.13$9.64$9.903,995,100—3.44%$1.15B——
2026-05-20$9.26$9.99$9.04$9.936,551,000—5.63%$1.15B——
2026-05-19$9.47$9.70$9.21$9.303,233,100—2.78%$1.08B——
2026-05-18$9.51$9.85$9.39$9.534,520,100—3.89%$1.11B——
2026-05-15$9.57$9.69$9.44$9.462,972,900—2.56%$1.10B——
2026-05-14$9.65$9.72$9.44$9.603,746,200—3.22%$1.12B——
2026-05-13$9.33$9.78$9.11$9.634,729,100—4.07%$1.12B——
2026-05-12$9.60$9.73$9.41$9.454,017,700—3.45%$1.10B——
2026-05-11$10.29$10.43$9.63$9.663,990,000—3.43%$1.12B——
2026-05-08$11.12$11.16$10.36$10.453,530,200—3.04%$1.22B——
2026-05-07$11.18$11.60$11.05$11.234,854,700—4.17%$1.31B——
2026-05-06$11.45$11.45$11.05$11.183,360,500—2.89%$1.30B——
2026-05-05$11.36$11.41$11.25$11.282,564,200—2.20%$1.31B——
2026-05-04$11.49$11.66$11.11$11.333,034,900—2.61%$1.32B——
2026-05-01$11.24$11.65$11.19$11.562,489,000—2.14%$1.34B——
2026-04-30$11.17$11.27$11.03$11.131,759,800—1.51%$1.29B——
2026-04-29$10.69$11.26$10.69$11.182,354,900—2.02%$1.30B——
2026-04-28$11.19$11.20$10.82$10.862,054,400—1.77%$1.26B——
2026-04-27$11.18$11.30$11.06$11.192,355,700—2.03%$1.30B——
2026-04-24$10.90$11.20$10.75$11.193,115,900—2.68%$1.30B——
2026-04-23$11.00$11.05$10.73$10.862,697,700—2.32%$1.26B——
2026-04-22$11.38$11.46$10.92$11.072,122,500—1.83%$1.29B——
2026-04-21$11.47$11.85$11.18$11.233,186,100—2.74%$1.31B——
2026-04-20$11.31$11.55$11.13$11.483,256,500—2.80%$1.34B——
2026-04-17$11.40$11.60$11.24$11.392,259,500—1.94%$1.32B——
2026-04-16$11.65$11.73$11.17$11.233,664,100—3.15%$1.31B——
2026-04-15$11.27$11.50$11.25$11.481,773,100—1.52%$1.34B——
2026-04-14$11.13$11.39$11.13$11.263,250,000—2.79%$1.31B——
2026-04-13$10.79$11.28$10.64$11.132,572,000—2.21%$1.29B——
2026-04-10$11.49$11.52$10.86$10.922,700,300—2.32%$1.27B——
2026-04-09$10.93$11.59$10.78$11.494,288,600—3.69%$1.34B——
2026-04-08$11.25$11.31$10.83$10.934,152,100—3.57%$1.27B——
2026-04-07$10.68$11.12$10.66$10.755,776,000—4.97%$1.25B——
2026-04-06$10.85$11.19$10.63$10.853,444,400—2.96%$1.26B——
2026-04-02$10.26$10.91$10.25$10.858,104,000—6.97%$1.26B——
2026-04-01$10.76$10.90$10.40$10.716,106,600—5.25%$1.25B——
2026-03-31$10.39$10.69$10.22$10.663,817,300—3.28%$1.24B——
2026-03-30$10.16$10.51$10.11$10.393,885,600—3.39%$1.19B——
2026-03-27$10.42$10.50$10.04$10.116,132,200—5.36%$1.16B——
2026-03-26$9.34$10.10$9.34$9.954,099,600—3.58%$1.14B——
2026-03-25$9.84$10.03$9.41$9.513,552,000—3.10%$1.09B——
2026-03-24$9.85$10.02$9.56$9.723,331,400—2.91%$1.11B——
2026-03-23$9.55$10.14$9.25$10.046,184,300—5.40%$1.15B——
2026-03-20$9.22$9.42$9.02$9.356,915,200—6.04%$1.07B——
2026-03-19$9.22$9.40$9.01$9.294,292,700—3.75%$1.06B——
2026-03-18$9.37$9.53$9.26$9.263,075,700—2.69%$1.06B——
2026-03-17$9.69$9.97$9.48$9.512,413,500—2.11%$1.09B——
2026-03-16$9.32$9.66$9.24$9.524,311,400—3.77%$1.09B——
2026-03-13$9.31$9.48$9.16$9.243,606,100—3.15%$1.06B——
2026-03-12$9.60$9.75$9.25$9.333,305,500—2.89%$1.07B——
2026-03-11$10.03$10.16$9.67$9.834,471,100—3.91%$1.13B——
2026-03-10$10.60$10.61$10.04$10.144,010,300—3.50%$1.16B——
2026-03-09$10.17$10.65$10.02$10.613,365,700—2.94%$1.21B——
2026-03-06$10.12$10.69$10.07$10.424,008,900—3.50%$1.19B——
2026-03-05$10.42$11.08$10.42$10.505,142,700—4.49%$1.20B——
2026-03-04$10.01$10.41$9.82$10.262,976,500—2.60%$1.17B——
2026-03-03$9.72$10.03$9.61$9.923,043,700—2.66%$1.14B——
2026-03-02$9.67$10.12$9.65$9.982,758,200—2.41%$1.14B——
2026-02-27$9.93$10.12$9.76$10.112,329,700—2.04%$1.16B——
2026-02-26$10.25$10.49$10.12$10.283,263,400—2.85%$1.18B——
2026-02-25$10.12$10.23$9.97$10.082,842,700—2.48%$1.15B——
2026-02-24$10.00$10.24$9.89$10.065,021,400—4.39%$1.15B——
2026-02-23$10.63$10.65$9.91$10.063,392,900—2.96%$1.15B——
2026-02-20$10.41$11.02$10.32$10.813,018,000—2.64%$1.24B——
2026-02-19$10.46$10.60$10.15$10.572,697,700—2.36%$1.21B——
2026-02-18$10.34$10.74$10.14$10.464,726,300—4.13%$1.20B——
2026-02-17$9.80$10.78$9.71$10.549,617,000—8.40%$1.21B——
2026-02-13$10.45$10.50$9.46$9.617,913,100—6.91%$1.10B——
2026-02-12$11.63$11.69$9.80$10.3211,585,900—10.12%$1.18B——
2026-02-11$12.70$12.84$11.86$12.165,175,900—4.52%$1.39B——
2026-02-10$12.84$13.21$12.73$12.832,513,400—2.20%$1.47B——
2026-02-09$12.75$12.86$12.55$12.812,000,900—1.75%$1.47B——
2026-02-06$12.45$12.87$12.27$12.772,119,500—1.85%$1.46B——
2026-02-05$12.58$12.78$12.33$12.432,795,300—2.44%$1.42B——
2026-02-04$12.61$12.84$12.29$12.603,659,000—3.20%$1.44B——
2026-02-03$13.27$13.48$12.11$12.554,721,600—4.12%$1.44B——
2026-02-02$13.21$13.57$13.09$13.312,400,500—2.10%$1.52B——
2026-01-30$13.23$13.37$13.08$13.291,899,200—1.66%$1.52B——
2026-01-29$13.09$13.42$12.80$13.422,763,700—2.41%$1.54B——
2026-01-28$13.12$13.42$12.99$13.011,424,100—1.24%$1.49B——
2026-01-27$13.30$13.36$13.00$13.061,902,800—1.66%$1.50B——
2026-01-26$13.31$13.36$13.09$13.211,825,700—1.59%$1.51B——
2026-01-23$13.54$13.59$13.12$13.232,239,400—1.96%$1.51B——
2026-01-22$13.65$14.05$13.56$13.603,112,100—2.72%$1.56B——
2026-01-21$13.10$13.54$13.08$13.442,343,000—2.05%$1.54B——
2026-01-20$12.98$13.28$12.98$13.052,638,400—2.30%$1.49B——
2026-01-16$13.93$13.98$13.16$13.283,280,300—2.87%$1.52B——
2026-01-15$13.86$14.06$13.58$13.993,040,500—2.66%$1.60B——
2026-01-14$14.75$14.75$13.42$13.784,088,000—3.57%$1.58B——
2026-01-13$14.83$15.10$14.69$14.843,121,300—2.73%$1.70B——
2026-01-12$14.71$15.03$14.50$14.831,329,300—1.16%$1.70B——
2026-01-09$14.85$15.04$14.50$14.802,478,400—2.17%$1.69B——
2026-01-08$14.55$14.88$14.51$14.842,140,100—1.87%$1.70B——
2026-01-07$14.72$14.77$14.38$14.691,584,000—1.38%$1.68B——
2026-01-06$14.75$14.88$14.57$14.701,582,700—1.38%$1.68B——
2026-01-05$14.65$15.23$14.52$14.761,996,400—1.74%$1.69B——
2026-01-02$14.56$14.76$14.23$14.642,425,000—2.12%$1.68B——
2025-12-31$14.61$14.67$14.20$14.561,706,000—1.49%$1.67B——
2025-12-30$13.77$14.81$13.74$14.643,038,900—2.60%$1.71B——
2025-12-29$14.13$14.22$13.74$13.772,278,000—1.95%$1.61B——
2025-12-26$14.18$14.22$14.07$14.082,110,800—1.81%$1.64B——
2025-12-24$14.15$14.28$14.11$14.251,194,800—1.02%$1.66B——
2025-12-23$14.16$14.34$13.92$14.001,989,200—1.70%$1.64B——
2025-12-22$14.04$14.21$13.82$14.182,024,900—1.73%$1.66B——
2025-12-19$14.08$14.11$13.76$13.874,839,200—4.14%$1.62B——
2025-12-18$14.62$14.72$14.09$14.112,193,400—1.88%$1.65B——
2025-12-17$14.95$15.06$14.42$14.472,043,800—1.75%$1.69B——
2025-12-16$14.93$15.12$14.86$14.952,924,600—2.50%$1.75B——
2025-12-15$15.39$15.47$14.90$14.932,003,600—1.72%$1.74B——
2025-12-12$15.40$15.64$15.07$15.173,382,700—2.90%$1.77B——
2025-12-11$15.43$15.73$15.38$15.391,937,400—1.66%$1.80B——
2025-12-10$15.03$15.70$14.89$15.642,500,900—2.14%$1.83B——
2025-12-09$14.90$15.53$14.90$15.192,648,400—2.27%$1.77B——
2025-12-08$15.38$15.38$14.86$14.981,457,000—1.25%$1.75B——
2025-12-05$14.99$15.43$14.98$15.321,404,400—1.20%$1.79B——
2025-12-04$15.28$15.30$14.98$15.041,083,000—0.93%$1.76B——
2025-12-03$15.11$15.40$15.00$15.261,658,700—1.42%$1.78B——
2025-12-02$15.30$15.30$14.95$15.081,138,500—0.97%$1.76B——
2025-12-01$14.56$15.29$14.56$15.272,005,000—1.72%$1.78B——
2025-11-28$14.88$14.97$14.78$14.87614,300—0.53%$1.74B——
2025-11-26$15.01$15.11$14.77$14.841,851,100—1.58%$1.73B——
2025-11-25$14.92$15.43$14.78$15.191,745,700—1.49%$1.77B——
2025-11-24$14.60$14.96$14.51$14.762,005,300—1.72%$1.72B——
2025-11-21$13.49$14.72$13.49$14.523,487,000—2.99%$1.70B——
2025-11-20$14.92$15.00$13.23$13.363,537,800—3.03%$1.56B——
2025-11-19$14.55$14.80$14.39$14.551,696,100—1.45%$1.70B——
2025-11-18$14.26$14.56$14.19$14.471,977,500—1.69%$1.69B——
2025-11-17$14.80$15.29$14.22$14.383,358,600—2.88%$1.68B——
2025-11-14$14.93$15.37$14.80$14.963,449,000—2.95%$1.75B——
2025-11-13$15.63$15.82$14.71$14.782,976,200—2.55%$1.73B——
2025-11-12$15.48$16.04$15.48$15.855,425,600—4.65%$1.85B——
2025-11-11$15.30$15.91$15.27$15.464,744,900—4.06%$1.81B——
2025-11-10$15.59$15.73$15.30$15.332,746,200—2.35%$1.79B——
2025-11-07$15.28$15.56$14.83$15.422,601,600—2.23%$1.80B——
2025-11-06$16.42$17.53$14.98$15.424,388,600—3.76%$1.80B——
2025-11-05$15.39$15.79$14.89$15.433,578,700—3.06%$1.80B——
2025-11-04$15.08$15.28$14.64$14.812,573,900—2.20%$1.73B——
2025-11-03$16.05$16.20$15.38$15.402,285,200—1.96%$1.80B——
2025-10-31$16.09$16.27$15.90$16.062,148,800—1.84%$1.88B——
2025-10-30$15.80$16.32$15.72$16.192,176,000—1.86%$1.89B——
2025-10-29$16.41$16.47$15.84$15.941,934,400—1.66%$1.86B——
2025-10-28$16.93$16.93$16.36$16.421,536,400—1.32%$1.92B——
2025-10-27$16.80$16.90$16.47$16.721,511,400—1.29%$1.95B——
2025-10-24$16.41$16.86$16.30$16.621,798,500—1.54%$1.94B——
2025-10-23$16.41$16.55$15.93$16.101,462,200—1.25%$1.88B——
2025-10-22$16.17$16.57$16.08$16.432,290,500—1.96%$1.92B——
2025-10-21$16.85$17.82$16.10$16.353,327,200—2.85%$1.91B——
2025-10-20$15.47$16.62$15.47$16.583,205,700—2.74%$1.94B——
2025-10-17$15.37$15.63$15.26$15.311,270,300—1.09%$1.79B——
2025-10-16$15.77$16.13$15.32$15.501,460,300—1.25%$1.81B——
2025-10-15$15.87$16.16$15.74$15.851,214,600—1.04%$1.85B——
2025-10-14$15.08$16.04$15.04$15.721,878,600—1.61%$1.84B——
2025-10-13$15.20$15.46$15.14$15.381,892,900—1.62%$1.80B——
2025-10-10$15.58$15.59$14.81$14.912,058,400—1.76%$1.74B——
2025-10-09$15.64$15.77$15.29$15.452,434,000—2.08%$1.80B——
2025-10-08$15.81$15.81$15.38$15.522,136,500—1.83%$1.81B——
2025-10-07$16.01$16.18$15.40$15.652,388,100—2.04%$1.83B——
2025-10-06$15.99$17.03$15.89$16.003,469,500—2.97%$1.87B——
2025-10-03$15.67$15.94$15.31$15.883,338,400—2.86%$1.85B——
2025-10-02$15.73$15.91$15.41$15.671,943,400—1.66%$1.83B——
2025-10-01$16.07$16.36$15.71$15.732,649,800—2.27%$1.84B——
2025-09-30$16.56$16.61$15.96$16.262,914,900—2.50%$1.90B——
2025-09-29$17.35$17.54$16.97$17.052,164,700—1.87%$1.98B——
2025-09-26$17.08$17.71$17.04$17.142,048,500—1.77%$1.99B——
2025-09-25$16.60$17.33$16.54$17.042,749,800—2.37%$1.98B——
2025-09-24$18.22$18.45$16.95$16.973,220,600—2.78%$1.97B——
2025-09-23$18.79$19.36$18.20$18.332,502,800—2.16%$2.13B——
2025-09-22$18.67$19.45$18.46$18.702,529,000—2.18%$2.17B——
2025-09-19$19.52$20.16$18.57$18.836,548,800—5.64%$2.19B——
2025-09-18$18.77$19.17$18.57$19.143,487,300—3.00%$2.22B——
2025-09-17$18.06$18.94$17.95$18.512,633,100—2.27%$2.15B——
2025-09-16$18.86$18.86$17.40$18.063,387,800—2.92%$2.10B——
2025-09-15$17.90$19.11$17.90$18.863,979,900—3.43%$2.19B——
2025-09-12$17.84$17.88$17.54$17.732,360,200—2.03%$2.06B——
2025-09-11$17.83$18.20$17.63$17.901,978,400—1.70%$2.08B——
2025-09-10$17.69$17.84$17.33$17.761,666,000—1.44%$2.06B——
2025-09-09$17.44$17.77$17.20$17.762,154,700—1.86%$2.06B——
2025-09-08$17.59$17.62$17.23$17.381,485,300—1.28%$2.02B——
2025-09-05$17.94$18.27$17.19$17.641,868,000—1.61%$2.05B——
2025-09-04$17.23$18.13$17.10$17.962,842,600—2.45%$2.08B——
2025-09-03$16.77$17.23$16.77$17.182,058,300—1.77%$1.99B——
2025-09-02$17.03$17.10$16.56$16.721,973,200—1.70%$1.94B——
2025-08-29$17.10$17.49$16.99$17.421,831,100—1.58%$2.02B——
2025-08-28$17.14$17.26$16.92$17.041,539,000—1.33%$1.98B——
2025-08-27$17.29$17.51$17.05$17.111,968,900—1.70%$1.99B——
2025-08-26$17.03$17.30$17.02$17.141,482,900—1.28%$1.99B——
2025-08-25$17.70$17.73$17.01$17.031,632,800—1.41%$1.98B——
2025-08-22$17.00$17.80$16.80$17.692,265,600—1.95%$2.05B——
2025-08-21$16.97$17.10$16.75$16.951,276,600—1.10%$1.97B——
2025-08-20$16.86$17.19$16.79$17.161,905,900—1.64%$1.99B——
2025-08-19$16.65$17.14$16.65$16.961,906,700—1.64%$1.97B——
2025-08-18$17.51$17.54$16.70$16.722,984,800—2.57%$1.94B——
2025-08-15$18.11$18.23$17.61$17.622,015,300—1.74%$2.04B——
2025-08-14$17.93$18.56$17.92$18.032,346,500—2.02%$2.09B——
2025-08-13$18.07$18.57$17.94$18.183,722,300—3.21%$2.11B——
2025-08-12$17.63$18.19$17.46$17.985,902,300—5.09%$2.09B——
2025-08-11$17.73$18.33$17.55$17.793,176,000—2.74%$2.06B——
2025-08-08$17.10$19.26$17.02$17.9711,279,400—9.72%$2.09B——
2025-08-07$16.73$16.73$15.95$16.094,085,100—3.52%$1.87B——
2025-08-06$16.24$16.57$16.15$16.481,694,500—1.46%$1.91B——
2025-08-05$16.53$16.59$16.09$16.232,128,600—1.83%$1.88B——
2025-08-04$16.37$16.58$16.21$16.402,400,700—2.07%$1.90B——
2025-08-01$16.93$16.98$16.15$16.213,544,500—3.05%$1.88B——
2025-07-31$17.60$18.04$17.37$17.494,390,400—3.78%$2.03B——
2025-07-30$17.80$17.94$17.26$17.562,766,800—2.38%$2.04B——
2025-07-29$18.10$18.13$17.62$17.682,299,300—1.98%$2.05B——
2025-07-28$17.84$18.20$17.84$18.131,996,800—1.72%$2.10B——
2025-07-25$17.90$17.94$17.51$17.821,678,800—1.45%$2.07B——
2025-07-24$18.24$18.35$17.88$17.902,559,000—2.21%$2.08B——
2025-07-23$17.98$18.33$17.82$18.241,911,300—1.65%$2.12B——
2025-07-22$17.38$18.27$17.11$17.793,475,800—3.00%$2.06B——
2025-07-21$17.68$17.87$17.29$17.332,068,400—1.78%$2.01B——
2025-07-18$17.71$17.71$17.27$17.512,355,900—2.03%$2.03B——
2025-07-17$17.63$17.99$17.50$17.513,495,300—3.01%$2.03B——
2025-07-16$18.46$18.50$17.59$17.643,905,600—3.37%$2.05B——
2025-07-15$18.33$18.33$18.02$18.243,665,200—3.16%$2.12B——
2025-07-14$17.76$18.20$17.63$18.164,078,200—3.51%$2.11B——
2025-07-11$18.00$18.27$17.79$18.005,335,300—4.60%$2.09B——
2025-07-10$17.64$18.41$17.53$18.165,698,300—4.91%$2.11B——
2025-07-09$17.64$17.64$17.19$17.332,936,500—2.53%$2.01B——
2025-07-08$17.35$17.72$17.24$17.494,859,000—4.19%$2.03B——
2025-07-07$17.48$17.91$16.88$17.179,787,500—8.43%$1.99B——
2025-07-03$15.88$17.80$15.71$17.5014,367,000—12.38%$2.03B——
2025-07-02$13.96$15.13$13.82$14.995,341,900—4.60%$1.74B——
2025-07-01$13.05$13.92$12.81$13.874,308,800—3.71%$1.61B——
2025-06-30$13.21$13.21$12.75$13.054,485,600—3.87%$1.51B——
2025-06-27$12.95$13.09$12.68$13.0623,516,300—————
2025-06-26$12.50$12.93$12.08$12.915,590,600—————
2025-06-25$13.50$13.53$12.45$12.506,304,800—————
2025-06-24$13.15$13.65$13.13$13.433,560,100—————
2025-06-23$12.90$13.10$12.65$13.062,997,900—————
2025-06-20$13.16$13.28$12.95$12.973,985,600—————
2025-06-18$13.25$13.34$12.98$13.042,881,600—————
2025-06-17$13.22$13.47$13.13$13.202,561,900—————
2025-06-16$13.45$13.63$13.32$13.393,343,300—————
2025-06-13$13.64$13.81$13.26$13.302,434,600—————
2025-06-12$14.00$14.23$13.85$14.001,902,400—————
2025-06-11$14.45$14.49$14.07$14.122,852,600—————
2025-06-10$14.29$14.48$14.15$14.271,412,400—————
2025-06-09$14.34$14.55$14.20$14.272,378,700—————
2025-06-06$14.32$14.43$14.09$14.121,758,100—————
2025-06-05$14.44$14.61$13.94$14.143,231,700—————
2025-06-04$14.05$14.61$14.05$14.442,455,900—————
2025-06-03$14.01$14.22$13.91$14.041,886,900—————
2025-06-02$14.25$14.31$13.94$14.012,077,100—————
2025-05-30$14.40$14.44$13.86$14.243,440,400—————
2025-05-29$14.89$14.89$14.46$14.562,781,200—————
2025-05-28$14.32$14.77$14.31$14.582,851,800—————
2025-05-27$14.00$14.45$13.83$14.333,225,800—————
2025-05-23$13.54$13.80$13.33$13.692,315,800—————
2025-05-22$13.43$14.07$13.43$13.873,616,700—————
2025-05-21$14.44$14.46$13.50$13.542,855,300—————
2025-05-20$14.78$14.87$14.45$14.612,190,000—————
2025-05-19$14.96$15.25$14.85$14.942,473,700—————
2025-05-16$15.16$15.41$15.06$15.302,458,100—————
2025-05-15$15.65$15.66$15.07$15.162,429,700—————
2025-05-14$15.68$15.98$15.62$15.712,899,700—————
2025-05-13$15.36$15.90$15.30$15.673,619,500—————
2025-05-12$15.98$16.07$15.27$15.304,023,300—————
2025-05-09$14.84$15.34$14.74$15.024,269,600—————
2025-05-08$14.60$15.15$14.51$14.943,705,900—————
2025-05-07$13.00$14.47$12.91$14.367,076,000—————
2025-05-06$12.54$12.83$12.46$12.764,146,200—————
2025-05-05$12.68$13.06$12.60$12.732,716,600—————
2025-05-02$12.75$12.96$12.62$12.871,683,100—————
2025-05-01$12.65$13.00$12.51$12.692,355,100—————
2025-04-30$12.28$12.52$12.11$12.451,654,300—————
2025-04-29$12.79$12.86$12.60$12.712,570,300—————
2025-04-28$12.70$13.07$12.57$12.821,553,700—————
2025-04-25$12.73$12.89$12.58$12.731,715,700—————
2025-04-24$12.40$12.74$12.28$12.701,562,200—————
2025-04-23$12.46$12.87$12.22$12.342,171,900—————
2025-04-22$11.65$11.97$11.57$11.892,017,100—————
2025-04-21$11.60$11.66$11.23$11.421,789,600—————
2025-04-17$11.80$11.87$11.56$11.721,598,000—————
2025-04-16$11.72$11.95$11.57$11.771,914,200—————
2025-04-15$11.66$11.89$11.58$11.861,819,900—————
2025-04-14$11.92$11.97$11.43$11.712,092,000—————
2025-04-11$11.42$11.72$11.16$11.622,968,900—————
2025-04-10$12.11$12.11$11.09$11.443,696,300—————
2025-04-09$10.70$12.71$10.43$12.614,752,500—————
2025-04-08$11.59$12.05$10.50$10.673,777,500—————
2025-04-07$11.03$12.00$10.54$11.203,937,800—————
2025-04-04$12.40$12.57$11.49$11.694,586,700—————
2025-04-03$13.56$13.56$12.94$12.984,228,700—————
2025-04-02$13.85$14.46$13.85$14.311,818,400—————
2025-04-01$14.03$14.12$13.75$14.032,717,300—————
2025-03-31$13.94$14.25$13.39$14.172,514,400—————
2025-03-28$14.68$14.69$13.96$14.091,727,700—————
2025-03-27$15.00$15.08$14.58$14.681,995,100—————
2025-03-26$15.35$15.43$14.86$15.092,450,700—————
2025-03-25$15.08$15.46$15.07$15.332,329,800—————
2025-03-24$15.15$15.19$14.79$15.012,652,000—————
2025-03-21$14.81$14.98$14.64$14.891,988,100—————
2025-03-20$14.77$15.18$14.74$14.982,344,200—————
2025-03-19$14.40$14.97$14.40$14.813,101,600—————
2025-03-18$14.46$14.54$14.16$14.342,947,700—————
2025-03-17$13.86$14.60$13.86$14.453,252,100—————
2025-03-14$13.95$14.05$13.80$13.842,569,000—————
2025-03-13$13.75$13.97$13.54$13.683,588,900—————
2025-03-12$13.68$13.88$13.36$13.753,955,600—————
2025-03-11$13.30$13.66$13.13$13.575,963,500—————
2025-03-10$13.84$13.96$13.23$13.314,659,200—————
2025-03-07$13.90$14.24$13.58$14.172,908,700—————
2025-03-06$13.49$14.23$13.49$13.953,625,700—————
2025-03-05$13.76$13.79$13.35$13.693,056,100—————
2025-03-04$14.06$14.08$13.49$13.793,118,800—————
2025-03-03$14.77$15.16$14.35$14.392,140,800—————
2025-02-28$14.40$14.93$14.35$14.802,430,800—————
2025-02-27$14.91$14.94$14.33$14.452,626,800—————
2025-02-26$15.09$15.41$14.88$14.912,049,100—————
2025-02-25$14.99$15.18$14.78$14.972,897,900—————
2025-02-24$15.12$15.24$14.79$15.023,336,000—————
2025-02-21$16.47$16.52$14.92$15.115,350,800—————
2025-02-20$17.21$17.35$15.95$16.505,104,600—————
2025-02-19$17.49$18.09$17.22$17.703,931,800—————
2025-02-18$17.81$17.87$17.13$17.642,933,900—————
2025-02-14$17.94$18.20$17.81$17.812,064,200—————
2025-02-13$17.60$17.81$17.33$17.751,718,700—————
2025-02-12$17.64$17.80$17.39$17.662,168,100—————
2025-02-11$18.33$18.66$17.72$17.842,091,800—————
2025-02-10$18.37$18.52$18.15$18.412,109,200—————
2025-02-07$17.83$18.34$17.68$18.292,750,400—————
2025-02-06$17.39$17.61$17.23$17.481,399,400—————
2025-02-05$17.36$17.88$17.28$17.471,674,900—————
2025-02-04$17.44$17.58$16.98$17.432,235,400—————
2025-02-03$17.00$17.64$16.94$17.271,866,200—————
2025-01-31$17.49$17.87$17.41$17.561,582,600—————
2025-01-30$17.78$17.85$17.38$17.481,950,100—————
2025-01-29$17.86$18.10$17.68$17.741,875,800—————
2025-01-28$17.65$17.91$17.27$17.861,799,500—————
2025-01-27$17.59$18.03$17.15$17.673,285,500—————
2025-01-24$17.79$17.94$17.44$17.663,817,500—————
2025-01-23$15.86$17.95$15.83$17.937,959,100—————
2025-01-22$15.89$16.08$15.69$15.742,243,000—————
2025-01-21$16.12$16.25$15.83$15.902,809,200—————
2025-01-17$15.88$16.07$15.65$16.032,761,200—————
2025-01-16$15.19$15.74$15.10$15.662,232,400—————
2025-01-15$15.21$15.60$15.19$15.262,655,500—————
2025-01-14$14.18$14.98$14.18$14.821,710,900—————
2025-01-13$14.02$14.40$13.92$14.342,315,500—————
2025-01-10$15.00$15.00$13.95$14.202,759,000—————
2025-01-08$15.18$15.20$14.50$15.083,187,600—————
2025-01-07$15.35$15.57$15.06$15.352,259,000—————
2025-01-06$15.13$15.35$14.99$15.232,143,400—————
2025-01-03$15.06$15.13$14.78$14.991,893,300—————
2025-01-02$14.90$15.24$14.82$14.991,729,900—————
2024-12-31$14.97$15.11$14.72$14.771,690,500—————
2024-12-30$14.38$14.92$14.18$14.902,179,000—————
2024-12-27$14.35$14.60$14.20$14.551,964,100—————
2024-12-26$14.37$14.44$14.21$14.411,816,400—————
2024-12-24$14.08$14.42$14.01$14.411,307,900—————
2024-12-23$13.80$14.08$13.45$14.062,898,100—————
2024-12-20$13.75$14.12$13.32$13.7914,156,400—————
2024-12-19$14.39$14.59$13.65$13.898,614,700—————
2024-12-18$13.56$13.85$12.94$12.952,575,700—————
2024-12-17$13.77$13.78$13.38$13.491,610,600—————
2024-12-16$13.60$14.00$13.60$13.761,740,200—————
2024-12-13$13.61$13.78$13.50$13.772,032,700—————
2024-12-12$13.83$14.03$13.35$13.671,591,700—————
2024-12-11$14.00$14.07$13.73$13.861,033,400—————
2024-12-10$14.01$14.23$13.90$13.981,078,800—————
2024-12-09$14.49$14.60$13.99$14.011,616,700—————
2024-12-06$14.26$14.48$14.21$14.331,226,500—————
2024-12-05$14.61$14.70$14.06$14.071,206,900—————
2024-12-04$14.15$14.60$14.11$14.561,410,300—————
2024-12-03$14.49$14.53$14.11$14.151,631,600—————
2024-12-02$14.30$14.50$14.18$14.442,150,600—————
2024-11-29$14.13$14.38$14.10$14.331,046,100—————
2024-11-27$13.91$14.13$13.86$14.101,417,100—————
2024-11-26$14.10$14.20$13.83$13.881,672,000—————
2024-11-25$14.00$14.53$14.00$14.212,623,500—————
2024-11-22$13.58$13.99$13.50$13.871,473,600—————
2024-11-21$13.37$13.53$13.26$13.451,644,800—————
2024-11-20$13.47$13.62$13.24$13.351,555,600—————
2024-11-19$13.57$13.70$13.36$13.431,962,400—————
2024-11-18$13.89$13.91$13.61$13.791,953,700—————
2024-11-15$14.61$14.69$13.90$13.942,279,500—————
2024-11-14$14.45$14.75$14.26$14.581,501,500—————
2024-11-13$14.31$14.57$14.12$14.401,897,500—————
2024-11-12$14.59$14.62$14.15$14.262,187,700—————
2024-11-11$15.69$15.69$14.76$14.802,365,700—————
2024-11-08$15.45$15.81$15.28$15.492,830,600—————
2024-11-07$16.21$16.66$15.36$15.465,422,200—————
2024-11-06$17.46$17.76$17.14$17.414,667,600—————
2024-11-05$16.33$17.03$16.27$16.494,103,800—————
2024-11-04$16.04$16.47$16.00$16.342,833,300—————
2024-11-01$16.06$16.42$16.03$16.131,978,300—————
2024-10-31$16.24$16.70$15.85$16.042,254,000—————
2024-10-30$16.01$16.36$15.95$16.141,970,800—————
2024-10-29$15.63$16.10$15.63$16.041,492,100—————
2024-10-28$15.46$15.74$15.32$15.672,268,300—————
2024-10-25$15.27$15.36$15.08$15.271,304,600—————
2024-10-24$15.28$15.56$15.15$15.251,482,200—————
2024-10-23$15.35$15.60$15.19$15.302,056,800—————
2024-10-22$15.18$15.37$15.13$15.351,757,000—————
2024-10-21$15.45$15.67$15.13$15.261,118,300—————
2024-10-18$15.26$15.60$15.17$15.511,220,200—————
2024-10-17$15.26$15.43$15.19$15.271,552,700—————
2024-10-16$15.02$15.23$14.91$15.05821,200—————
2024-10-15$14.66$15.15$14.66$14.971,762,400—————
2024-10-14$14.52$14.83$14.47$14.751,759,800—————
2024-10-11$14.30$14.59$14.28$14.50769,200—————
2024-10-10$14.50$14.53$14.12$14.331,342,600—————
2024-10-09$14.43$14.71$14.36$14.701,003,400—————
2024-10-08$14.36$14.59$14.30$14.411,350,300—————
2024-10-07$14.71$14.71$14.26$14.361,211,100—————
2024-10-04$14.64$14.77$14.44$14.711,084,700—————
2024-10-03$14.44$14.49$14.15$14.27960,800—————
2024-10-02$14.06$14.55$14.00$14.521,463,500—————
2024-10-01$14.52$14.63$14.06$14.091,363,500—————
2024-09-30$14.70$14.85$14.43$14.491,499,500—————
2024-09-27$14.67$14.90$14.60$14.771,530,500—————
2024-09-26$15.02$15.03$14.46$14.572,769,400—————
2024-09-25$14.76$14.90$14.41$14.431,596,500—————
2024-09-24$14.62$14.96$14.62$14.832,799,000—————
2024-09-23$14.87$14.90$14.57$14.585,395,100—————
2024-09-20$14.55$15.15$14.44$14.907,505,300—————
2024-09-19$14.43$14.68$14.33$14.552,764,400—————
2024-09-18$13.87$14.34$13.86$14.061,579,400—————
2024-09-17$13.63$14.03$13.58$13.922,769,400—————
2024-09-16$13.55$13.60$13.39$13.531,328,300—————
2024-09-13$13.40$13.64$13.29$13.512,527,800—————
2024-09-12$13.44$13.50$13.24$13.331,347,600—————
2024-09-11$13.19$13.35$12.93$13.331,797,800—————
2024-09-10$13.68$13.70$13.11$13.231,501,500—————
2024-09-09$13.82$13.91$13.50$13.611,791,600—————
2024-09-06$13.94$14.05$13.61$13.771,196,900—————
2024-09-05$13.82$14.07$13.79$13.931,624,200—————
2024-09-04$13.72$14.07$13.62$13.982,084,600—————
2024-09-03$14.36$14.36$13.66$13.722,664,900—————
2024-08-30$14.70$14.75$14.42$14.511,506,800—————
2024-08-29$14.39$14.74$14.33$14.571,112,600—————
2024-08-28$14.48$14.59$14.27$14.33970,800—————
2024-08-27$14.53$14.85$14.38$14.601,830,700—————
2024-08-26$14.63$14.67$14.33$14.411,440,300—————
2024-08-23$14.24$14.63$14.20$14.601,499,900—————
2024-08-22$14.28$14.40$14.08$14.122,004,100—————
2024-08-21$14.21$14.44$14.18$14.401,460,600—————
2024-08-20$14.43$14.60$14.14$14.152,805,800—————
2024-08-19$13.81$14.59$13.80$14.543,857,100—————
2024-08-16$14.04$14.06$13.70$13.802,509,100—————
2024-08-15$13.81$14.15$13.79$14.073,054,600—————
2024-08-14$13.81$13.86$13.30$13.593,226,800—————
2024-08-13$13.71$13.94$13.49$13.832,409,500—————
2024-08-12$13.56$13.93$13.49$13.704,248,700—————
2024-08-09$14.18$14.22$13.42$13.563,727,600—————
2024-08-08$13.70$14.17$13.43$14.033,971,600—————
2024-08-07$14.21$15.19$13.41$13.618,094,100—————
2024-08-06$15.88$16.41$15.71$16.322,461,500—————
2024-08-05$15.45$16.10$15.22$15.791,957,500—————
2024-08-02$16.31$16.56$15.97$16.221,912,100—————
2024-08-01$17.66$17.69$16.75$16.851,616,400—————
2024-07-31$18.16$18.16$17.61$17.631,895,500—————
2024-07-30$18.04$18.23$17.80$18.02976,200—————
2024-07-29$17.94$18.23$17.86$17.971,197,800—————
2024-07-26$17.77$18.02$17.70$17.901,202,200—————
2024-07-25$17.41$17.76$17.18$17.611,820,100—————
2024-07-24$18.00$18.10$17.39$17.43969,200—————
2024-07-23$17.86$18.35$17.86$18.201,138,600—————
2024-07-22$17.76$17.98$17.41$17.941,259,800—————
2024-07-19$17.85$17.92$17.60$17.671,252,700—————
2024-07-18$18.03$18.09$17.74$17.772,005,500—————
2024-07-17$17.89$18.22$17.88$18.022,031,100—————
2024-07-16$18.10$18.24$17.84$18.041,714,500—————
2024-07-15$17.88$18.17$17.86$18.011,036,000—————
2024-07-12$17.90$18.12$17.74$17.871,118,700—————
2024-07-11$17.97$18.00$17.60$17.941,472,200—————
2024-07-10$17.66$17.69$17.17$17.591,238,300—————
2024-07-09$17.91$17.94$17.51$17.531,230,400—————
2024-07-08$17.74$17.97$17.60$17.911,106,100—————
2024-07-05$17.53$17.62$17.36$17.601,413,800—————
2024-07-03$17.69$17.75$17.47$17.58496,600—————
2024-07-02$17.48$17.76$17.36$17.731,128,400—————
2024-07-01$17.83$17.95$17.38$17.581,222,900—————
2024-06-28$17.49$17.82$17.40$17.811,687,500—————
2024-06-27$17.50$17.57$17.33$17.471,255,200—————
2024-06-26$17.49$17.70$17.41$17.571,242,300—————
2024-06-25$17.64$17.83$17.53$17.581,523,300—————
2024-06-24$17.69$17.83$17.61$17.621,538,100—————
2024-06-21$17.94$18.04$17.39$17.766,029,600—————
2024-06-20$17.94$18.11$17.88$17.941,423,800—————
2024-06-18$18.11$18.28$17.90$18.001,733,100—————
2024-06-17$18.14$18.16$17.85$18.091,915,200—————
2024-06-14$18.18$18.31$18.07$18.121,607,600—————
2024-06-13$18.58$18.74$18.29$18.352,355,400—————
2024-06-12$18.61$18.80$18.54$18.711,451,100—————
2024-06-11$18.48$18.54$18.28$18.361,176,900—————
2024-06-10$18.43$18.58$18.31$18.472,445,700—————
2024-06-07$18.34$18.64$18.25$18.582,177,500—————
2024-06-06$17.73$18.52$17.72$18.452,456,500—————
2024-06-05$18.14$18.19$17.72$17.822,048,500—————
2024-06-04$18.10$18.29$17.96$18.021,744,700—————
2024-06-03$18.45$18.57$18.14$18.261,873,900—————
2024-05-31$17.94$18.37$17.94$18.351,742,400—————
2024-05-30$17.83$18.07$17.80$17.931,512,400—————
2024-05-29$17.77$18.03$17.55$17.932,442,600—————
2024-05-28$17.88$18.12$17.75$17.922,116,000—————
2024-05-24$17.88$18.01$17.71$17.891,716,300—————
2024-05-23$18.40$18.72$17.76$17.771,812,900—————
2024-05-22$18.10$18.46$18.10$18.382,081,800—————
2024-05-21$18.44$18.56$18.14$18.191,790,500—————
2024-05-20$18.08$18.47$18.02$18.452,873,900—————
2024-05-17$18.65$18.65$18.07$18.103,103,500—————
2024-05-16$18.85$18.93$18.63$18.692,089,100—————
2024-05-15$19.30$19.37$18.75$18.892,870,200—————
2024-05-14$18.73$19.28$18.55$19.253,836,100—————
2024-05-13$18.20$18.75$18.04$18.645,839,800—————
2024-05-10$18.21$18.31$17.63$18.184,499,500—————
2024-05-09$18.11$18.48$17.53$18.316,641,900—————
2024-05-08$17.41$18.75$15.88$18.1627,682,300—————
2024-05-07$25.50$25.95$25.11$25.483,781,000—————
2024-05-06$26.08$26.08$25.28$25.502,229,900—————
2024-05-03$26.65$26.72$25.34$25.792,501,100—————
2024-05-02$26.54$26.58$26.03$26.551,835,500—————
2024-05-01$26.24$26.84$26.12$26.321,992,100—————
2024-04-30$26.78$27.10$26.29$26.331,396,700—————
2024-04-29$27.31$27.63$26.79$27.001,683,000—————
2024-04-26$26.48$27.52$26.32$27.452,816,900—————
2024-04-25$25.67$26.45$25.67$26.242,090,300—————
2024-04-24$26.25$26.34$25.76$26.151,407,000—————
2024-04-23$25.56$26.20$25.56$26.121,289,000—————
2024-04-22$25.21$25.63$24.99$25.561,434,200—————
2024-04-19$25.24$25.53$24.91$25.041,731,100—————
2024-04-18$25.56$25.89$25.22$25.251,477,200—————
2024-04-17$25.42$25.78$25.25$25.401,299,500—————
2024-04-16$25.38$25.54$25.10$25.211,648,300—————
2024-04-15$26.75$26.97$25.23$25.482,520,600—————
2024-04-12$26.69$26.89$26.49$26.741,386,300—————
2024-04-11$26.42$27.09$26.35$27.011,295,600—————
2024-04-10$26.36$26.89$26.26$26.461,333,700—————
2024-04-09$27.03$27.18$26.59$26.922,060,000—————
2024-04-08$27.39$27.42$27.02$27.051,261,300—————
2024-04-05$27.09$27.49$27.04$27.241,100,000—————
2024-04-04$27.78$28.15$26.98$27.061,369,700—————
2024-04-03$27.43$27.90$27.43$27.671,043,500—————
2024-04-02$27.20$27.92$26.48$27.722,285,700—————
2024-04-01$27.78$28.64$27.53$27.692,703,900—————
2024-03-28$27.84$27.96$27.37$27.792,506,000—————
2024-03-27$28.32$28.32$27.51$27.851,974,200—————
2024-03-26$28.47$28.47$27.96$27.991,613,200—————
2024-03-25$28.50$28.58$28.16$28.161,226,000—————
2024-03-22$28.20$28.76$27.92$28.561,492,000—————
2024-03-21$28.26$28.53$27.92$28.341,700,900—————
2024-03-20$27.68$28.43$27.60$28.052,308,000—————
2024-03-19$27.50$27.82$27.15$27.681,622,500—————
2024-03-18$27.53$28.00$27.37$27.822,029,500—————
2024-03-15$26.74$27.69$26.63$27.344,118,600—————
2024-03-14$26.83$27.02$26.49$26.891,653,700—————
2024-03-13$26.48$27.14$26.28$26.661,370,100—————
2024-03-12$26.58$26.95$26.36$26.761,468,500—————
2024-03-11$26.43$27.02$26.29$26.601,696,400—————
2024-03-08$26.47$26.68$26.12$26.562,790,500—————
2024-03-07$26.86$26.86$26.30$26.322,226,400—————
2024-03-06$26.85$28.19$26.46$26.775,419,000—————
2024-03-05$26.64$26.91$26.36$26.662,195,000—————
2024-03-04$27.22$28.05$26.87$27.032,647,800—————
2024-03-01$26.91$27.22$26.84$27.163,083,800—————
2024-02-29$26.85$27.42$26.67$26.822,379,500—————
2024-02-28$27.02$27.13$26.63$26.811,766,500—————
2024-02-27$27.28$27.43$26.97$27.211,948,700—————
2024-02-26$27.21$27.78$27.00$27.062,486,700—————
2024-02-23$26.89$27.42$26.63$27.321,925,300—————
2024-02-22$26.40$27.16$26.26$27.002,087,000—————
2024-02-21$26.54$26.98$26.48$26.522,241,800—————
2024-02-20$26.34$27.37$26.27$26.923,043,400—————
2024-02-16$26.95$27.49$26.41$26.755,385,600—————
2024-02-15$27.00$28.20$26.11$27.668,237,600—————
2024-02-14$25.60$25.69$25.08$25.325,366,700—————
2024-02-13$24.86$26.67$24.62$25.4611,404,000—————
2024-02-12$21.87$22.85$21.84$22.373,351,200—————
2024-02-09$22.03$22.13$21.31$21.713,484,300—————
2024-02-08$21.70$22.59$21.70$22.552,495,500—————
2024-02-07$21.65$21.96$21.34$21.681,315,900—————
2024-02-06$21.72$21.79$21.25$21.541,986,700—————
2024-02-05$21.74$21.84$21.40$21.731,607,000—————
2024-02-02$21.95$22.04$21.66$21.851,671,900—————
2024-02-01$21.71$22.03$21.42$21.981,573,800—————
2024-01-31$21.87$22.35$21.54$21.601,775,600—————
2024-01-30$22.10$22.46$21.96$22.061,846,700—————
2024-01-29$21.82$22.22$21.64$22.141,642,400—————
2024-01-26$21.65$21.95$21.60$21.711,831,100—————
2024-01-25$21.41$21.78$21.24$21.561,747,300—————
2024-01-24$21.54$21.59$21.16$21.191,198,700—————
2024-01-23$21.50$21.95$21.32$21.344,771,200—————
2024-01-22$21.31$21.54$21.07$21.142,559,800—————
2024-01-19$20.50$21.06$20.18$21.042,800,300—————
2024-01-18$20.10$20.50$19.89$20.271,956,200—————
2024-01-17$19.22$19.89$19.15$19.883,004,000—————
2024-01-16$19.29$19.60$19.16$19.511,735,900—————
2024-01-12$19.89$20.03$19.52$19.551,863,500—————
2024-01-11$20.22$20.22$19.60$19.842,662,400—————
2024-01-10$19.79$20.78$19.79$20.302,177,000—————
2024-01-09$20.91$21.02$19.85$19.952,959,900—————
2024-01-08$20.95$21.40$20.66$21.362,517,500—————
2024-01-05$20.98$21.57$20.85$20.981,817,500—————
2024-01-04$20.31$21.19$20.12$21.142,705,100—————
2024-01-03$20.83$20.89$20.38$20.412,140,700—————
2024-01-02$21.26$21.44$20.83$21.062,200,200—————
2023-12-29$21.45$22.08$21.41$21.532,652,900—————
2023-12-28$21.33$21.44$21.15$21.331,593,000—————
2023-12-27$21.50$21.73$21.06$21.352,724,300—————
2023-12-26$21.25$21.75$21.01$21.472,165,300—————
2023-12-22$21.40$21.45$21.04$21.322,809,000—————
2023-12-21$21.63$21.68$21.03$21.444,958,800—————
2023-12-20$21.50$21.99$21.11$21.184,411,300—————
2023-12-19$20.10$21.59$20.06$21.587,209,000—————
2023-12-18$19.34$19.97$19.22$19.933,701,300—————
2023-12-15$19.43$19.51$18.90$19.2812,109,700—————
2023-12-14$19.13$19.65$18.73$19.254,923,300—————
2023-12-13$18.07$18.11$17.46$18.073,091,700—————
2023-12-12$18.27$18.36$17.79$18.132,974,700—————
2023-12-11$17.89$18.50$17.86$18.402,769,200—————
2023-12-08$17.78$18.13$17.76$17.911,948,700—————
2023-12-07$17.67$17.94$17.63$17.851,612,900—————
2023-12-06$17.95$18.16$17.61$17.652,057,100—————
2023-12-05$18.04$18.22$17.59$17.772,090,500—————
2023-12-04$18.05$18.43$17.91$18.112,128,100—————
2023-12-01$17.78$18.13$17.40$18.102,207,700—————
2023-11-30$18.08$18.19$17.77$17.832,106,700—————
2023-11-29$18.76$18.88$17.86$17.912,748,800—————
2023-11-28$18.95$18.97$18.46$18.591,701,200—————
2023-11-27$18.86$19.17$18.83$18.971,855,900—————
2023-11-24$18.97$19.25$18.70$18.921,029,100—————
2023-11-22$19.25$19.48$19.02$19.071,246,400—————
2023-11-21$19.04$19.22$19.00$19.041,582,100—————
2023-11-20$19.01$19.33$18.98$19.191,658,000—————
2023-11-17$19.03$19.24$18.68$19.092,672,400—————
2023-11-16$18.99$19.11$18.65$18.782,766,000—————
2023-11-15$17.90$19.48$17.83$19.095,159,200—————
2023-11-14$17.71$18.16$17.56$17.812,997,900—————
2023-11-13$17.82$17.90$17.05$17.122,417,700—————
2023-11-10$16.90$17.47$16.81$17.371,968,700—————
2023-11-09$17.67$17.75$16.95$16.993,334,700—————
2023-11-08$17.94$18.30$17.33$17.464,758,400—————
2023-11-07$17.53$18.31$16.68$17.8813,738,200—————
2023-11-06$15.95$16.44$15.66$16.117,395,200—————
2023-11-03$14.91$15.81$14.91$15.752,407,200—————
2023-11-02$14.45$14.70$14.23$14.662,234,800—————
2023-11-01$14.73$14.78$14.15$14.291,342,500—————
2023-10-31$14.55$14.83$14.40$14.761,402,200—————
2023-10-30$14.46$14.83$14.40$14.481,239,800—————
2023-10-27$14.58$14.78$14.29$14.311,340,300—————
2023-10-26$14.71$14.90$14.37$14.491,740,900—————
2023-10-25$15.06$15.06$14.58$14.701,809,000—————
2023-10-24$15.07$15.34$15.06$15.251,573,900—————
2023-10-23$14.79$15.23$14.76$14.871,709,200—————
2023-10-20$15.43$15.43$14.92$14.921,502,600—————
2023-10-19$15.77$15.90$15.47$15.511,770,000—————
2023-10-18$16.17$16.21$15.76$15.801,641,300—————
2023-10-17$16.39$16.93$16.32$16.422,437,400—————
2023-10-16$15.78$16.38$15.69$16.291,493,000—————
2023-10-13$15.70$15.83$15.57$15.741,461,200—————
2023-10-12$16.34$16.38$15.71$15.751,120,400—————
2023-10-11$15.93$16.27$15.93$16.181,074,500—————
2023-10-10$15.60$16.04$15.60$15.921,817,900—————
2023-10-09$15.70$15.71$15.43$15.511,852,200—————
2023-10-06$15.76$16.10$15.71$15.97953,000—————
2023-10-05$15.97$16.08$15.69$15.88976,400—————
2023-10-04$15.84$16.11$15.80$16.011,149,800—————
2023-10-03$16.32$16.43$15.59$15.772,219,200—————
2023-10-02$16.57$16.72$16.35$16.502,025,300—————
2023-09-29$16.76$16.86$16.54$16.582,698,500—————
2023-09-28$16.07$16.64$16.07$16.592,806,300—————
2023-09-27$15.75$16.19$15.75$16.072,270,100—————
2023-09-26$15.75$16.07$15.64$15.672,185,400—————
2023-09-25$15.89$16.11$15.79$15.901,905,100—————
2023-09-22$15.97$16.36$15.89$16.072,014,200—————
2023-09-21$15.94$16.10$15.77$15.882,169,600—————
2023-09-20$16.42$16.47$16.02$16.152,338,500—————
2023-09-19$16.16$16.42$16.14$16.282,547,900—————
2023-09-18$15.83$16.34$15.68$16.153,276,600—————
2023-09-15$15.76$16.34$15.68$15.9823,433,400—————
2023-09-14$15.55$15.79$15.44$15.771,927,200—————
2023-09-13$15.42$15.59$15.22$15.382,439,400—————
2023-09-12$15.38$15.68$15.27$15.492,205,200—————
2023-09-11$15.81$15.91$15.44$15.451,647,800—————
2023-09-08$15.50$15.83$15.50$15.671,964,200—————
2023-09-07$15.41$15.54$15.25$15.482,500,300—————
2023-09-06$15.88$16.02$15.44$15.581,614,000—————
2023-09-05$15.54$16.47$15.54$15.993,881,200—————
2023-09-01$15.30$15.62$15.24$15.601,763,000—————
2023-08-31$15.20$15.30$15.11$15.111,452,500—————
2023-08-30$15.36$15.39$15.13$15.151,723,000—————
2023-08-29$15.17$15.44$15.10$15.401,237,100—————
2023-08-28$15.07$15.29$15.04$15.171,102,400—————
2023-08-25$15.01$15.12$14.86$15.001,633,700—————
2023-08-24$15.32$15.37$14.97$14.991,629,200—————
2023-08-23$15.29$15.45$15.20$15.341,348,000—————
2023-08-22$15.51$15.56$15.14$15.241,381,900—————
2023-08-21$15.34$15.56$15.34$15.471,253,100—————
2023-08-18$15.07$15.44$15.04$15.351,314,300—————
2023-08-17$15.34$15.45$15.24$15.361,704,800—————
2023-08-16$14.90$15.43$14.90$15.322,463,100—————
2023-08-15$15.76$15.84$14.95$15.023,568,800—————
2023-08-14$16.18$16.22$15.86$15.932,035,100—————
2023-08-11$16.27$16.42$16.20$16.391,076,000—————
2023-08-10$16.63$16.68$16.16$16.341,546,900—————
2023-08-09$16.06$16.57$16.01$16.422,132,800—————
2023-08-08$15.85$16.19$15.64$16.142,301,300—————
2023-08-07$16.32$16.41$16.02$16.093,196,400—————
2023-08-04$16.14$16.77$15.89$16.363,890,200—————
2023-08-03$16.71$16.97$15.86$16.068,415,200—————
2023-08-02$18.05$18.13$17.46$17.624,624,400—————
2023-08-01$18.45$18.49$17.85$18.383,387,700—————
2023-07-31$18.15$18.84$18.13$18.655,397,000—————
2023-07-28$17.68$18.32$17.64$18.113,656,200—————
2023-07-27$17.78$17.99$17.39$17.411,819,000—————
2023-07-26$17.29$17.75$17.28$17.692,310,500—————
2023-07-25$17.40$17.56$17.16$17.281,698,900—————
2023-07-24$17.51$17.60$17.06$17.381,692,000—————
2023-07-21$17.68$17.68$17.23$17.451,566,100—————
2023-07-20$17.76$17.80$17.41$17.441,792,100—————
2023-07-19$18.05$18.11$17.70$17.762,049,400—————
2023-07-18$17.49$17.97$17.49$17.951,886,400—————
2023-07-17$17.21$17.63$17.14$17.541,624,500—————
2023-07-14$17.42$17.48$17.09$17.221,658,400—————
2023-07-13$17.68$17.83$17.39$17.401,321,200—————
2023-07-12$17.65$17.70$17.19$17.502,285,100—————
2023-07-11$16.77$17.46$16.75$17.372,666,200—————
2023-07-10$16.62$16.88$16.55$16.671,816,400—————
2023-07-07$16.14$16.78$16.06$16.663,003,100—————
2023-07-06$16.17$16.17$15.78$16.082,699,000—————
2023-07-05$16.71$16.71$16.16$16.362,369,000—————
2023-07-03$16.45$17.16$16.36$16.852,060,900—————
2023-06-30$16.68$16.85$16.46$16.492,178,100—————
2023-06-29$16.56$16.67$16.29$16.562,327,400—————
2023-06-28$16.63$16.93$16.48$16.622,285,800—————
2023-06-27$16.31$16.75$16.16$16.622,264,900—————
2023-06-26$16.22$16.57$16.14$16.191,839,400—————
2023-06-23$16.54$16.54$16.19$16.303,710,900—————
2023-06-22$16.34$16.93$16.23$16.863,254,300—————
2023-06-21$16.37$16.49$16.01$16.112,503,800—————
2023-06-20$16.62$16.70$16.30$16.512,961,200—————
2023-06-16$16.79$16.91$16.60$16.783,344,800—————
2023-06-15$16.50$16.91$16.30$16.743,069,800—————
2023-06-14$17.01$17.02$16.47$16.692,299,100—————
2023-06-13$16.96$16.98$16.71$16.961,940,600—————
2023-06-12$16.55$16.83$16.38$16.762,050,400—————
2023-06-09$16.32$16.78$16.31$16.512,780,300—————
2023-06-08$16.70$16.77$16.09$16.312,943,200—————
2023-06-07$16.58$16.86$16.32$16.542,744,400—————
2023-06-06$16.29$16.63$16.08$16.554,112,000—————
2023-06-05$16.09$16.35$15.85$16.292,205,300—————
2023-06-02$15.79$16.30$15.77$16.243,366,100—————
2023-06-01$15.51$15.62$15.27$15.533,403,300—————
2023-05-31$15.00$15.68$14.93$15.564,941,500—————
2023-05-30$15.41$15.41$14.77$15.133,086,000—————
2023-05-26$15.41$15.60$15.28$15.312,009,700—————
2023-05-25$15.31$15.53$15.11$15.441,735,200—————
2023-05-24$15.46$15.59$15.06$15.331,909,700—————
2023-05-23$16.10$16.21$15.64$15.651,914,900—————
2023-05-22$15.94$16.21$15.87$16.102,287,900—————
2023-05-19$16.24$16.24$15.75$15.881,745,900—————
2023-05-18$15.77$16.23$15.70$16.192,555,400—————
2023-05-17$15.62$15.94$15.45$15.845,840,600—————
2023-05-16$15.76$15.99$15.50$15.616,218,300—————
2023-05-15$15.58$16.00$15.43$15.972,191,900—————
2023-05-12$15.81$15.81$15.40$15.582,534,700—————
2023-05-11$15.74$16.07$15.72$15.802,951,900—————
2023-05-10$16.02$16.18$15.55$15.793,583,800—————
2023-05-09$15.97$16.23$15.88$15.903,354,800—————
2023-05-08$15.83$16.21$15.47$16.154,500,100—————
2023-05-05$15.90$15.90$15.23$15.725,148,300—————
2023-05-04$14.72$16.08$14.39$15.639,502,000—————
2023-05-03$18.18$18.20$16.99$17.105,687,800—————
2023-05-02$18.21$18.36$17.91$18.263,418,800—————
2023-05-01$17.75$18.29$17.74$18.212,221,600—————
2023-04-28$17.29$17.77$17.19$17.731,763,400—————
2023-04-27$17.55$17.56$17.18$17.441,313,200—————
2023-04-26$17.58$17.68$17.26$17.291,478,300—————
2023-04-25$17.79$17.79$17.48$17.481,759,900—————
2023-04-24$18.05$18.24$17.74$18.042,209,000—————
2023-04-21$18.12$18.25$17.72$18.011,952,000—————
2023-04-20$18.37$18.58$18.20$18.252,259,200—————
2023-04-19$18.85$19.31$18.82$19.141,871,300—————
2023-04-18$18.78$19.11$18.68$19.031,662,700—————
2023-04-17$18.45$18.70$18.36$18.631,316,700—————
2023-04-14$18.30$18.61$18.23$18.471,776,700—————
2023-04-13$18.20$18.48$18.17$18.422,442,200—————
2023-04-12$18.99$19.06$17.92$18.002,682,300—————
2023-04-11$18.98$19.09$18.70$18.801,489,500—————
2023-04-10$18.81$19.10$18.71$18.972,513,700—————
2023-04-06$19.12$19.26$18.90$19.031,123,200—————
2023-04-05$19.45$19.45$18.93$19.141,363,500—————
2023-04-04$19.96$20.01$19.46$19.541,465,800—————
2023-04-03$19.74$19.89$19.63$19.821,928,200—————
2023-03-31$19.51$20.17$19.45$19.862,055,700—————
2023-03-30$19.03$19.32$18.91$19.312,623,700—————
2023-03-29$18.95$18.97$18.76$18.862,193,600—————
2023-03-28$18.48$18.79$18.41$18.692,405,400—————
2023-03-27$18.68$18.71$18.43$18.532,643,800—————
2023-03-24$18.51$18.65$18.27$18.451,872,200—————
2023-03-23$19.09$19.32$18.57$18.731,990,700—————
2023-03-22$19.34$19.41$18.88$18.892,236,500—————
2023-03-21$18.95$19.33$18.93$19.292,225,500—————
2023-03-20$18.60$18.92$18.52$18.782,247,500—————
2023-03-17$18.87$18.90$18.24$18.503,321,000—————
2023-03-16$18.27$19.20$18.24$19.022,280,600—————
2023-03-15$18.68$18.73$18.23$18.472,899,500—————
2023-03-14$19.36$19.54$18.81$19.133,590,600—————
2023-03-13$19.26$19.31$18.64$18.783,646,400—————
2023-03-10$20.01$20.07$19.51$19.612,583,600—————
2023-03-09$20.80$20.82$20.02$20.041,845,300—————
2023-03-08$20.98$21.07$20.56$20.831,327,300—————
2023-03-07$21.24$21.49$20.97$21.081,320,300—————
2023-03-06$21.36$21.62$21.21$21.321,229,800—————
2023-03-03$21.38$21.63$21.12$21.361,418,100—————
2023-03-02$21.14$21.28$20.85$21.261,442,000—————
2023-03-01$21.60$21.71$21.33$21.401,312,300—————
2023-02-28$21.72$21.96$21.49$21.571,635,000—————
2023-02-27$21.77$21.95$21.62$21.711,777,700—————
2023-02-24$21.94$22.14$21.45$21.591,847,600—————
2023-02-23$22.37$22.54$22.11$22.391,801,000—————
2023-02-22$22.22$22.81$22.14$22.242,291,400—————
2023-02-21$21.40$22.75$21.38$22.223,118,900—————
2023-02-17$22.30$22.35$21.60$21.894,300,000—————
2023-02-16$23.85$24.11$22.34$22.576,033,900—————
2023-02-15$26.94$27.30$24.94$25.208,675,800—————
2023-02-14$24.26$25.19$23.96$25.133,530,300—————
2023-02-13$24.10$24.52$23.98$24.422,451,700—————
2023-02-10$24.85$25.01$23.80$24.062,805,400—————
2023-02-09$25.53$25.85$25.22$25.323,016,000—————
2023-02-08$25.94$26.15$24.92$25.094,825,000—————
2023-02-07$23.90$24.26$23.51$24.171,577,300—————
2023-02-06$23.71$24.04$23.56$23.711,989,600—————
2023-02-03$24.07$24.54$23.79$23.932,670,800—————
2023-02-02$24.16$25.27$24.08$24.613,618,200—————
2023-02-01$23.35$24.02$23.19$23.803,842,500—————
2023-01-31$22.98$23.30$22.89$23.301,433,000—————
2023-01-30$23.04$23.34$22.91$22.921,420,500—————
2023-01-27$23.08$23.47$23.08$23.371,002,600—————
2023-01-26$23.30$23.44$22.71$23.081,305,500—————
2023-01-25$22.50$23.02$22.37$22.981,545,400—————
2023-01-24$22.90$23.06$22.63$22.741,774,500—————
2023-01-23$22.78$23.03$22.68$22.961,320,200—————
2023-01-20$22.00$22.76$21.71$22.672,012,300—————
2023-01-19$21.27$22.00$21.27$21.791,891,800—————
2023-01-18$21.99$22.30$21.68$21.681,922,200—————
2023-01-17$21.39$21.81$21.24$21.691,763,200—————
2023-01-13$20.90$21.36$20.83$21.351,038,100—————
2023-01-12$20.80$21.05$20.37$21.031,398,000—————
2023-01-11$20.49$20.94$20.35$20.631,468,600—————
2023-01-10$20.27$20.67$20.23$20.581,539,400—————
2023-01-09$19.92$20.53$19.82$20.223,156,700—————
2023-01-06$19.53$19.67$19.41$19.641,598,100—————
2023-01-05$19.12$19.57$19.01$19.382,568,500—————
2023-01-04$18.50$19.23$18.43$19.211,977,400—————
2023-01-03$18.23$18.45$18.00$18.311,808,300—————
2022-12-30$17.61$18.00$17.50$17.981,395,500—————
2022-12-29$17.39$17.90$17.36$17.861,593,400—————
2022-12-28$17.48$17.66$17.20$17.261,794,600—————
2022-12-27$17.65$17.82$17.49$17.611,035,800—————
2022-12-23$17.48$17.86$17.34$17.851,315,300—————
2022-12-22$17.68$17.68$17.18$17.481,620,700—————
2022-12-21$17.66$18.05$17.63$17.801,547,800—————
2022-12-20$17.16$17.58$17.16$17.491,584,500—————
2022-12-19$17.94$17.94$17.15$17.262,337,400—————
2022-12-16$18.00$18.25$17.79$18.003,789,800—————
2022-12-15$18.37$18.50$18.00$18.163,119,600—————
2022-12-14$18.92$18.97$18.35$18.683,109,300—————
2022-12-13$19.33$19.40$18.61$18.932,950,200—————
2022-12-12$18.44$18.64$18.24$18.561,656,800—————
2022-12-09$18.62$18.79$18.41$18.492,578,500—————
2022-12-08$17.94$18.90$17.94$18.643,097,600—————
2022-12-07$18.04$18.28$17.53$17.804,200,600—————
2022-12-06$19.60$19.90$18.95$19.021,693,300—————
2022-12-05$20.22$20.38$19.52$19.581,316,100—————
2022-12-02$20.45$20.51$20.14$20.311,164,300—————
2022-12-01$20.32$21.00$20.26$20.621,741,100—————
2022-11-30$19.68$20.42$19.42$20.391,721,200—————
2022-11-29$19.65$19.91$19.45$19.581,436,300—————
2022-11-28$19.61$19.94$19.30$19.451,868,900—————
2022-11-25$19.52$19.96$19.45$19.83834,000—————
2022-11-23$19.57$19.87$19.41$19.641,310,900—————
2022-11-22$19.23$19.56$18.68$19.541,764,400—————
2022-11-21$19.66$19.99$19.06$19.092,537,300—————
2022-11-18$20.60$20.60$19.67$19.911,991,800—————
2022-11-17$20.05$20.50$19.85$20.262,122,900—————
2022-11-16$21.00$21.08$20.28$20.343,479,300—————
2022-11-15$21.93$22.16$21.11$21.333,467,800—————
2022-11-14$21.92$22.63$21.48$21.522,141,200—————
2022-11-11$21.08$22.18$21.08$22.173,160,900—————
2022-11-10$20.70$20.97$20.30$20.864,694,400—————
2022-11-09$19.43$20.56$19.04$19.916,641,900—————
2022-11-08$18.41$19.99$18.00$19.6814,842,400—————
2022-11-07$23.98$24.03$22.82$23.803,718,300—————
2022-11-04$23.68$24.31$23.22$23.722,623,700—————
2022-11-03$22.52$23.43$22.39$23.171,867,600—————
2022-11-02$23.60$23.70$22.68$22.742,188,300—————
2022-11-01$24.25$24.68$23.91$23.931,492,500—————
2022-10-31$23.60$23.99$23.55$23.621,576,100—————
2022-10-28$23.43$23.87$22.89$23.491,706,100—————
2022-10-27$23.72$24.05$23.37$23.431,008,700—————
2022-10-26$23.77$24.34$23.38$23.551,544,900—————
2022-10-25$23.72$24.31$23.72$24.013,265,200—————
2022-10-24$24.50$24.50$23.70$23.991,781,900—————
2022-10-21$23.42$24.44$23.12$24.441,711,200—————
2022-10-20$23.56$24.60$23.49$23.682,197,500—————
2022-10-19$23.85$24.19$23.31$23.612,914,400—————
2022-10-18$23.94$24.40$23.59$24.392,275,900—————
2022-10-17$22.59$23.34$22.52$23.302,466,300—————
2022-10-14$23.10$23.31$22.17$22.211,229,300—————
2022-10-13$22.63$23.12$21.91$22.672,380,800—————
2022-10-12$21.98$22.96$21.83$22.942,166,100—————
2022-10-11$22.53$22.65$21.73$22.171,593,900—————
2022-10-10$22.85$22.97$22.10$22.31934,200—————
2022-10-07$22.84$23.13$22.51$22.881,214,600—————
2022-10-06$23.23$23.56$22.78$23.261,487,000—————
2022-10-05$23.20$23.65$22.68$23.311,680,400—————
2022-10-04$22.69$23.68$22.65$23.621,514,700—————
2022-10-03$22.28$22.65$21.42$22.001,685,800—————
2022-09-30$22.13$22.83$22.04$22.081,185,900—————
2022-09-29$22.49$22.70$22.01$22.371,326,600—————
2022-09-28$22.35$23.04$22.08$22.991,462,000—————
2022-09-27$22.30$22.76$21.99$22.291,198,200—————
2022-09-26$22.02$22.70$21.81$21.842,271,000—————
2022-09-23$22.05$22.53$21.58$22.061,871,700—————
2022-09-22$23.67$23.83$22.29$22.462,000,200—————
2022-09-21$24.62$24.63$22.91$23.532,551,100—————
2022-09-20$24.31$25.10$24.25$24.621,233,200—————
2022-09-19$23.83$24.46$23.78$24.321,373,100—————
2022-09-16$25.35$25.45$24.28$24.392,742,400—————
2022-09-15$25.50$26.86$25.50$25.861,515,400—————
2022-09-14$25.35$25.83$24.90$25.821,561,200—————
2022-09-13$24.92$25.55$24.68$25.251,999,300—————
2022-09-12$25.59$25.91$25.46$25.661,638,500—————
2022-09-09$24.84$25.30$24.73$25.261,593,200—————
2022-09-08$24.04$24.64$23.80$24.521,434,200—————
2022-09-07$23.36$24.15$23.36$24.081,422,300—————
2022-09-06$23.50$23.71$22.82$23.471,375,400—————
2022-09-02$23.76$24.01$23.21$23.401,180,700—————
2022-09-01$23.62$23.62$22.64$23.511,611,000—————
2022-08-31$24.20$24.36$23.73$23.801,483,500—————
2022-08-30$24.69$24.95$23.64$23.691,936,600—————
2022-08-29$24.63$24.99$24.41$24.581,453,000—————
2022-08-26$25.71$25.95$24.92$25.041,371,000—————
2022-08-25$25.61$26.03$25.44$25.611,128,300—————
2022-08-24$25.00$25.39$24.90$25.161,336,500—————
2022-08-23$25.57$25.74$25.11$25.141,615,700—————
2022-08-22$25.75$25.86$25.21$25.321,572,500—————
2022-08-19$26.62$26.75$26.21$26.361,277,900—————
2022-08-18$27.30$27.35$26.60$27.151,450,500—————
2022-08-17$27.44$27.66$27.06$27.321,655,000—————
2022-08-16$27.13$28.05$26.94$28.001,766,600—————
2022-08-15$26.98$27.44$26.71$27.261,579,300—————
2022-08-12$26.40$27.47$26.26$27.342,019,700—————
2022-08-11$26.46$26.92$25.93$26.052,357,200—————
2022-08-10$25.58$26.34$25.58$26.072,823,200—————
2022-08-09$24.65$25.11$24.61$24.952,682,500—————
2022-08-08$24.45$25.40$24.14$24.843,449,200—————
2022-08-05$20.75$24.32$20.74$23.867,865,100—————
2022-08-04$20.13$20.51$20.03$20.062,253,800—————
2022-08-03$19.57$20.27$19.51$20.171,636,100—————
2022-08-02$18.64$19.67$18.61$19.431,840,200—————
2022-08-01$18.73$19.06$18.27$18.921,857,900—————
2022-07-29$18.92$19.08$18.69$19.011,561,500—————
2022-07-28$19.20$19.48$18.47$19.021,941,500—————
2022-07-27$18.42$19.25$18.38$19.201,798,600—————
2022-07-26$18.70$18.70$17.98$17.981,649,000—————
2022-07-25$18.48$18.86$18.14$18.831,364,000—————
2022-07-22$18.73$18.95$18.30$18.481,745,300—————
2022-07-21$19.00$19.08$18.42$18.781,448,000—————
2022-07-20$19.09$19.48$18.89$19.321,697,500—————
2022-07-19$18.38$19.10$18.38$19.041,738,200—————
2022-07-18$17.83$18.65$17.83$18.103,250,100—————
2022-07-15$17.45$17.60$16.87$17.342,295,100—————
2022-07-14$17.55$17.69$17.17$17.211,130,400—————
2022-07-13$17.28$17.84$17.04$17.801,311,100—————
2022-07-12$17.60$18.00$17.53$17.751,253,100—————
2022-07-11$18.00$18.13$17.33$17.621,581,100—————
2022-07-08$18.53$18.74$18.01$18.401,630,700—————
2022-07-07$18.49$18.93$18.44$18.711,484,800—————
2022-07-06$18.86$19.09$17.96$18.171,936,500—————
2022-07-05$17.99$18.84$17.53$18.821,990,700—————
2022-07-01$17.78$18.48$17.70$18.471,675,800—————
2022-06-30$18.09$18.35$17.43$17.802,809,300—————
2022-06-29$18.73$18.73$17.71$18.402,463,000—————
2022-06-28$19.60$20.43$18.90$18.911,792,700—————
2022-06-27$19.36$19.62$19.06$19.362,329,500—————
2022-06-24$18.51$19.34$18.41$19.324,042,500—————
2022-06-23$18.49$18.78$18.00$18.302,241,400—————
2022-06-22$18.51$18.92$18.37$18.402,619,400—————
2022-06-21$19.70$19.90$18.75$18.782,579,400—————
2022-06-17$18.48$19.84$18.45$19.403,839,900—————
2022-06-16$19.24$19.47$18.10$18.294,863,300—————
2022-06-15$19.81$20.36$19.55$20.002,565,700—————
2022-06-14$20.01$20.02$19.13$19.532,502,600—————
2022-06-13$21.20$21.37$19.68$19.734,731,500—————
2022-06-10$22.77$23.20$22.03$22.112,880,200—————
2022-06-09$24.24$24.34$23.28$23.331,695,000—————
2022-06-08$24.58$24.79$24.15$24.431,584,500—————
2022-06-07$24.38$24.86$24.34$24.631,536,600—————
2022-06-06$24.79$25.15$24.56$24.871,101,200—————
2022-06-03$24.72$24.90$24.33$24.551,259,200—————
2022-06-02$24.05$25.16$23.86$25.131,526,500—————
2022-06-01$24.96$25.52$23.79$24.233,681,600—————
2022-05-31$25.31$25.51$24.49$24.842,748,500—————
2022-05-27$25.38$26.02$25.21$25.591,965,100—————
2022-05-26$23.70$25.61$23.70$25.172,760,400—————
2022-05-25$21.95$23.54$21.89$23.451,867,500—————
2022-05-24$23.11$23.11$21.92$22.112,787,300—————
2022-05-23$24.76$24.76$23.36$23.522,138,700—————
2022-05-20$25.49$25.49$24.04$24.651,580,500—————
2022-05-19$24.69$25.59$24.64$25.041,845,100—————
2022-05-18$25.08$25.86$24.77$24.891,482,200—————
2022-05-17$24.86$25.75$24.64$25.371,934,900—————
2022-05-16$24.82$25.28$24.13$24.201,511,800—————
2022-05-13$23.40$25.12$23.17$24.773,605,300—————
2022-05-12$22.73$23.58$22.33$22.812,181,300—————
2022-05-11$22.86$24.13$22.65$22.843,110,700—————
2022-05-10$21.73$22.83$20.88$22.623,568,400—————
2022-05-09$22.44$22.77$21.13$21.213,801,400—————
2022-05-06$25.18$25.53$22.83$22.873,599,000—————
2022-05-05$26.18$27.43$25.13$25.806,500,400—————
2022-05-04$24.92$24.99$23.81$24.552,774,000—————
2022-05-03$25.28$25.36$24.49$24.792,136,500—————
2022-05-02$25.51$25.82$24.65$25.282,144,300—————
2022-04-29$26.00$26.68$25.60$25.671,515,100—————
2022-04-28$26.08$26.48$25.29$26.361,657,400—————
2022-04-27$24.68$25.64$24.68$25.541,608,800—————
2022-04-26$25.88$26.03$24.88$24.941,620,100—————
2022-04-25$25.44$26.17$25.26$26.091,247,600—————
2022-04-22$26.00$26.31$25.42$25.732,049,200—————
2022-04-21$27.67$27.94$26.21$26.282,222,200—————
2022-04-20$27.70$27.79$26.66$26.701,476,100—————
2022-04-19$26.79$27.92$26.58$27.851,614,500—————
2022-04-18$26.79$27.23$26.55$26.731,419,100—————
2022-04-14$26.35$27.47$26.35$26.831,511,900—————
2022-04-13$24.92$26.23$24.91$26.201,420,700—————
2022-04-12$25.46$25.48$24.47$24.681,501,100—————
2022-04-11$25.05$25.87$24.80$25.021,525,200—————
2022-04-08$25.47$25.76$25.24$25.30943,600—————
2022-04-07$26.03$26.17$25.13$25.701,083,500—————
2022-04-06$26.74$26.74$25.80$26.041,796,800—————
2022-04-05$28.23$28.28$26.92$27.101,610,900—————
2022-04-04$27.60$28.10$27.32$28.081,192,500—————
2022-04-01$27.46$27.79$27.17$27.401,330,800—————
2022-03-31$27.23$27.68$27.11$27.121,254,900—————
2022-03-30$27.30$27.83$26.94$27.081,044,800—————
2022-03-29$26.96$28.00$26.79$27.672,056,100—————
2022-03-28$26.40$26.57$25.68$26.221,094,700—————
2022-03-25$26.29$26.56$25.83$26.281,075,600—————
2022-03-24$25.73$26.27$25.23$26.241,029,100—————
2022-03-23$25.60$26.04$25.35$25.551,185,300—————
2022-03-22$25.19$26.12$25.07$25.911,911,200—————
2022-03-21$25.32$25.36$24.44$24.931,606,000—————
2022-03-18$24.74$25.52$24.63$25.381,832,300—————
2022-03-17$25.00$25.10$24.17$24.922,126,300—————
2022-03-16$24.56$25.60$24.52$25.462,266,100—————
2022-03-15$24.04$24.25$23.43$24.082,301,600—————
2022-03-14$23.43$24.21$23.38$23.732,019,700—————
2022-03-11$24.51$24.56$23.52$23.551,809,800—————
2022-03-10$23.14$24.38$23.06$24.021,764,700—————
2022-03-09$24.10$24.51$23.57$23.813,362,800—————
2022-03-08$21.00$23.52$20.72$23.085,162,400—————
2022-03-07$21.43$21.80$20.25$20.655,773,400—————
2022-03-04$23.00$23.04$21.38$21.584,060,100—————
2022-03-03$24.78$24.84$23.00$23.212,241,500—————
2022-03-02$23.89$24.86$23.83$24.752,024,900—————
2022-03-01$25.19$25.28$23.38$23.683,730,500—————
2022-02-28$26.04$26.31$25.08$25.442,443,300—————
2022-02-25$27.10$27.28$25.83$26.392,548,900—————
2022-02-24$24.71$26.76$24.67$26.694,778,100—————
2022-02-23$27.41$27.74$26.56$26.581,910,900—————
2022-02-22$27.64$27.86$26.84$27.122,404,000—————
2022-02-18$28.20$29.43$27.70$27.974,136,100—————
2022-02-17$26.74$28.91$26.55$28.505,252,600—————
2022-02-16$29.83$30.25$29.22$29.233,918,100—————
2022-02-15$29.09$30.21$28.91$30.072,577,400—————
2022-02-14$28.64$29.45$28.13$28.371,689,100—————
2022-02-11$29.62$30.48$28.48$28.612,989,600—————
2022-02-10$29.14$30.08$28.82$29.342,296,100—————
2022-02-09$28.41$29.41$28.41$29.402,058,200—————
2022-02-08$27.91$28.35$27.46$28.001,860,400—————
2022-02-07$27.36$28.02$27.00$27.872,255,600—————
2022-02-04$26.60$27.35$26.20$27.052,141,200—————
2022-02-03$26.92$27.64$26.45$26.541,611,600—————
2022-02-02$27.92$27.92$26.99$27.681,983,600—————
2022-02-01$27.20$27.96$27.06$27.662,663,700—————
2022-01-31$25.78$27.39$25.60$27.153,154,000—————
2022-01-28$25.10$25.86$24.36$25.852,358,800—————
2022-01-27$26.32$26.74$25.05$25.102,723,500—————
2022-01-26$27.36$27.58$25.85$26.054,191,100—————
2022-01-25$26.04$26.90$25.77$26.662,315,100—————
2022-01-24$26.70$26.75$24.51$26.685,194,800—————
2022-01-21$27.64$28.14$27.06$27.493,110,600—————
2022-01-20$28.11$29.44$27.91$27.981,830,900—————
2022-01-19$28.19$28.94$27.96$27.992,584,200—————
2022-01-18$28.43$29.11$28.02$28.142,167,300—————
2022-01-14$28.60$29.20$28.20$28.961,835,800—————
2022-01-13$28.92$29.62$28.65$28.762,118,100—————
2022-01-12$29.14$29.62$28.59$28.721,635,600—————
2022-01-11$28.54$29.64$28.26$29.152,982,900—————
2022-01-10$28.07$28.61$26.73$28.542,880,300—————
2022-01-07$27.99$28.51$27.68$28.231,686,500—————
2022-01-06$28.42$29.01$27.80$28.011,839,100—————
2022-01-05$28.91$29.42$28.20$28.272,749,200—————
2022-01-04$28.88$29.20$28.48$29.023,753,300—————
2022-01-03$27.68$28.50$27.60$28.452,335,300—————
2021-12-31$27.69$28.09$27.15$27.261,708,900—————
2021-12-30$27.21$27.96$27.12$27.601,442,500—————
2021-12-29$27.21$27.72$26.88$27.212,201,100—————
2021-12-28$27.04$27.77$27.02$27.371,436,100—————
2021-12-27$27.09$27.41$26.79$27.241,617,300—————
2021-12-23$26.69$27.70$26.67$27.262,130,000—————
2021-12-22$26.48$27.10$26.16$26.731,773,100—————
2021-12-21$25.23$26.92$25.18$26.653,577,800—————
2021-12-20$24.89$25.34$24.24$24.712,609,900—————
2021-12-17$24.05$25.70$23.52$25.684,218,500—————
2021-12-16$25.12$25.40$23.74$24.092,308,400—————
2021-12-15$25.02$25.05$23.62$24.873,270,600—————
2021-12-14$25.11$25.74$24.95$25.141,935,700—————
2021-12-13$26.00$26.00$25.13$25.372,730,100—————
2021-12-10$27.05$27.60$26.15$26.432,414,400—————
2021-12-09$26.95$27.32$26.55$26.761,876,500—————
2021-12-08$27.05$28.15$26.80$27.193,033,100—————
2021-12-07$28.24$28.28$26.74$26.883,101,400—————
2021-12-06$25.02$27.58$24.83$26.953,859,400—————
2021-12-03$25.82$25.82$24.42$24.752,316,200—————
2021-12-02$25.15$25.87$24.48$25.663,253,500—————
2021-12-01$26.60$27.28$25.05$25.054,079,100—————
2021-11-30$26.15$26.69$25.07$25.864,671,200—————
2021-11-29$27.49$27.88$26.18$26.583,180,100—————
2021-11-26$25.88$26.81$25.51$26.755,310,700—————
2021-11-24$28.21$28.65$27.67$28.211,586,200—————
2021-11-23$28.31$28.84$27.72$28.402,391,200—————
2021-11-22$29.01$29.08$27.62$28.173,158,100—————
2021-11-19$29.14$29.67$28.65$28.953,328,300—————
2021-11-18$30.10$30.44$28.86$29.782,449,600—————
2021-11-17$30.50$30.91$29.76$30.022,457,100—————
2021-11-16$31.24$31.55$30.29$30.552,853,600—————
2021-11-15$31.01$31.79$30.45$31.493,058,400—————
2021-11-12$30.97$31.33$30.52$30.792,840,200—————
2021-11-11$30.71$31.70$30.52$30.684,450,600—————
2021-11-10$31.01$32.00$30.62$30.913,500,100—————
2021-11-09$31.53$33.27$31.00$31.3310,131,300—————
2021-11-08$35.77$37.21$34.68$34.877,792,000—————
2021-11-05$35.17$36.39$34.66$35.044,599,600—————
2021-11-04$33.50$33.64$32.46$32.481,577,600—————
2021-11-03$32.27$33.09$31.97$32.831,676,900—————
2021-11-02$33.03$33.05$31.82$32.192,111,900—————
2021-11-01$31.53$33.11$31.31$32.803,038,700—————
2021-10-29$33.52$33.68$32.52$32.971,729,100—————
2021-10-28$33.20$33.43$32.76$33.321,164,900—————
2021-10-27$33.73$33.92$33.06$33.091,238,800—————
2021-10-26$34.73$34.79$33.64$33.97971,300—————
2021-10-25$33.94$34.59$33.57$34.451,348,000—————
2021-10-22$34.35$34.35$33.42$34.041,678,800—————
2021-10-21$34.85$35.21$34.24$34.571,269,300—————
2021-10-20$36.26$36.38$34.62$34.992,814,100—————
2021-10-19$37.38$37.65$36.19$36.261,246,200—————
2021-10-18$37.30$38.06$37.03$37.222,081,200—————
2021-10-15$37.90$39.04$37.59$37.862,705,700—————
2021-10-14$36.38$37.41$36.22$37.331,546,600—————
2021-10-13$36.45$36.98$35.94$36.021,217,000—————
2021-10-12$35.92$36.51$35.77$36.42843,300—————
2021-10-11$36.11$36.76$35.86$35.921,267,500—————
2021-10-08$36.18$37.06$36.01$36.031,084,200—————
2021-10-07$36.74$36.84$35.77$35.961,761,900—————
2021-10-06$35.16$36.44$35.10$36.421,635,400—————
2021-10-05$36.05$36.85$35.46$35.801,955,700—————
2021-10-04$36.91$37.27$35.92$36.021,771,300—————
2021-10-01$34.42$37.45$34.42$36.994,421,400—————
2021-09-30$34.05$34.30$33.14$33.851,861,600—————
2021-09-29$35.35$35.35$33.97$34.062,425,400—————
2021-09-28$35.85$35.94$34.86$34.941,655,300—————
2021-09-27$36.69$37.60$36.12$36.201,940,300—————
2021-09-24$35.10$37.17$35.00$36.623,592,700—————
2021-09-23$33.90$35.59$33.71$35.362,859,100—————
2021-09-22$32.72$33.88$32.54$33.483,865,500—————
2021-09-21$33.06$33.20$31.91$32.412,938,100—————
2021-09-20$34.40$34.66$32.50$33.077,319,000—————
2021-09-17$35.86$36.57$35.39$35.792,526,800—————
2021-09-16$35.89$36.29$35.60$35.73947,100—————
2021-09-15$35.55$35.95$35.02$35.831,657,900—————
2021-09-14$36.13$36.42$35.27$35.461,693,700—————
2021-09-13$35.00$36.74$34.94$36.322,420,200—————
2021-09-10$34.86$35.14$34.44$34.581,590,900—————
2021-09-09$34.58$35.48$34.25$34.761,701,200—————
2021-09-08$34.29$35.66$33.93$34.331,834,400—————
2021-09-07$34.06$34.98$34.06$34.721,744,200—————
2021-09-03$34.16$34.55$33.68$33.941,439,900—————
2021-09-02$34.81$35.99$34.51$34.541,891,400—————
2021-09-01$35.04$35.45$34.48$34.571,479,600—————
2021-08-31$34.76$35.58$34.62$35.002,877,800—————
2021-08-30$36.15$36.37$34.41$34.462,009,700—————
2021-08-27$35.59$36.51$35.52$36.161,214,100—————
2021-08-26$35.73$36.36$35.31$35.612,105,700—————
2021-08-25$35.16$36.40$34.74$36.012,054,800—————
2021-08-24$34.15$35.16$34.14$34.991,923,000—————
2021-08-23$32.85$33.87$32.85$33.731,279,100—————
2021-08-20$32.47$32.77$32.19$32.661,191,200—————
2021-08-19$33.24$33.49$32.06$32.611,331,900—————
2021-08-18$33.14$34.25$32.67$33.552,134,700—————
2021-08-17$33.25$33.25$32.27$33.103,113,800—————
2021-08-16$34.57$34.57$33.37$33.552,515,700—————
2021-08-13$35.44$35.51$34.54$34.951,142,200—————
2021-08-12$36.37$36.59$35.13$35.501,196,800—————
2021-08-11$35.74$36.69$35.07$36.612,215,500—————
2021-08-10$35.85$36.19$34.67$35.853,210,700—————
2021-08-09$37.03$37.08$35.62$36.022,614,400—————
2021-08-06$38.51$38.83$36.95$37.241,850,200—————
2021-08-05$36.45$38.51$36.40$37.953,352,300—————
2021-08-04$36.56$37.42$35.81$36.051,557,300—————
2021-08-03$38.35$38.47$36.26$37.061,891,000—————
2021-08-02$38.00$39.41$37.75$38.282,542,600—————
2021-07-30$38.02$39.07$37.65$37.951,582,000—————
2021-07-29$38.25$38.71$37.58$38.291,134,900—————
2021-07-28$38.77$39.27$37.93$38.232,146,300—————
2021-07-27$38.13$38.74$37.27$38.002,750,700—————
2021-07-26$37.05$38.88$37.02$38.653,412,400—————
2021-07-23$36.27$36.46$35.40$36.261,980,400—————
2021-07-22$36.48$36.48$35.36$36.061,423,200—————
2021-07-21$35.82$37.22$35.82$36.641,959,300—————
2021-07-20$34.22$36.10$33.23$35.563,231,300—————
2021-07-19$34.30$35.49$34.05$34.273,884,500—————
2021-07-16$36.73$36.85$35.03$35.281,745,700—————
2021-07-15$36.01$36.49$35.37$36.232,363,000—————
2021-07-14$36.82$37.35$35.94$35.992,765,600—————
2021-07-13$38.01$38.15$36.64$36.702,250,500—————
2021-07-12$38.56$38.88$37.45$37.872,345,400—————
2021-07-09$38.59$39.39$38.49$38.891,270,500—————
2021-07-08$37.44$38.48$37.30$38.002,344,600—————
2021-07-07$39.47$39.80$38.15$38.541,871,800—————
2021-07-06$40.00$40.21$38.78$39.411,655,400—————
2021-07-02$40.60$40.68$39.98$40.281,373,700—————
2021-07-01$40.42$41.30$40.42$40.571,160,000—————
2021-06-30$39.95$40.77$39.45$40.301,406,600—————
2021-06-29$40.60$40.78$39.88$40.001,667,000—————
2021-06-28$42.28$42.48$39.86$40.492,726,800—————
2021-06-25$42.15$42.62$41.50$42.373,117,600—————
2021-06-24$41.65$42.41$41.20$42.111,582,900—————
2021-06-23$40.92$41.79$40.76$41.451,490,700—————
2021-06-22$40.93$41.09$39.87$40.552,412,800—————
2021-06-21$40.50$41.07$39.82$40.882,228,300—————
2021-06-18$40.53$41.05$39.65$40.803,075,600—————
2021-06-17$40.72$42.65$40.65$41.003,675,400—————
2021-06-16$41.63$42.26$40.26$41.382,816,400—————
2021-06-15$40.96$41.17$40.10$40.572,295,100—————
2021-06-14$42.78$42.80$40.64$40.662,979,400—————
2021-06-11$41.97$43.09$41.81$43.024,061,300—————
2021-06-10$42.96$43.18$40.56$41.832,471,700—————
2021-06-09$41.81$44.29$41.63$42.823,400,500—————
2021-06-08$42.58$43.02$41.43$41.651,691,200—————
2021-06-07$41.80$42.68$41.31$42.252,068,600—————
2021-06-04$42.21$42.43$40.89$41.262,131,700—————
2021-06-03$41.86$42.63$40.97$42.262,449,100—————
2021-06-02$43.80$43.90$41.70$42.443,404,600—————
2021-06-01$44.75$44.99$42.88$43.342,384,700—————
2021-05-28$43.83$43.83$42.50$43.452,114,600—————
2021-05-27$41.86$43.27$41.50$42.963,963,800—————
2021-05-26$40.82$41.92$40.20$41.522,934,600—————
2021-05-25$41.68$42.27$40.76$40.842,490,200—————
2021-05-24$40.24$41.28$39.80$40.902,236,500—————
2021-05-21$40.51$40.51$39.62$39.781,815,600—————
2021-05-20$40.51$41.03$39.88$40.262,140,500—————
2021-05-19$40.01$40.55$38.95$40.292,122,300—————
2021-05-18$41.60$42.11$41.00$41.272,459,700—————
2021-05-17$41.27$41.49$40.10$41.004,815,900—————
2021-05-14$41.68$43.09$41.22$42.172,300,000—————
2021-05-13$41.67$43.00$39.92$40.902,657,300—————
2021-05-12$44.73$44.75$40.75$41.165,157,600—————
2021-05-11$43.04$45.90$42.68$45.452,622,700—————
2021-05-10$43.81$45.99$43.81$44.703,712,300—————
2021-05-07$42.33$47.25$42.22$44.175,358,700—————
2021-05-06$45.20$45.60$43.21$44.714,930,500—————
2021-05-05$47.38$47.81$45.11$45.442,332,900—————
2021-05-04$47.02$47.49$44.76$47.183,115,200—————
2021-05-03$47.54$49.28$46.99$47.332,698,400—————
2021-04-30$47.00$47.45$46.03$47.133,491,800—————
2021-04-29$49.50$49.67$47.00$47.842,813,200—————
2021-04-28$48.42$49.48$47.96$48.852,213,000—————
2021-04-27$49.00$49.38$48.19$48.452,612,500—————
2021-04-26$51.73$52.00$48.54$48.755,274,500—————
2021-04-23$50.18$51.29$49.65$50.992,828,600—————
2021-04-22$50.38$51.31$48.76$49.674,301,400—————
2021-04-21$48.11$50.59$47.52$50.393,788,600—————
2021-04-20$52.07$52.45$46.46$47.508,032,400—————
2021-04-19$52.49$54.27$51.86$53.014,110,300—————
2021-04-16$52.48$53.50$51.41$52.582,738,900—————
2021-04-15$52.53$52.70$50.99$52.361,665,700—————
2021-04-14$52.26$53.18$51.72$52.532,570,400—————
2021-04-13$50.58$52.09$50.09$51.692,808,100—————
2021-04-12$51.56$52.36$49.66$51.133,352,700—————
2021-04-09$52.26$52.55$50.88$52.491,681,800—————
2021-04-08$52.63$52.69$50.60$51.683,548,900—————
2021-04-07$54.76$55.43$52.07$52.892,602,600—————
2021-04-06$55.82$57.69$53.91$54.243,504,800—————
2021-04-05$56.91$57.00$54.63$56.792,263,800—————
2021-04-01$55.24$56.99$54.74$55.253,003,500—————
2021-03-31$54.47$55.41$53.56$53.792,241,500—————
2021-03-30$54.02$55.42$53.29$54.133,088,400—————
2021-03-29$55.70$56.94$52.52$53.752,985,700—————
2021-03-26$53.55$56.02$52.30$55.684,814,700—————
2021-03-25$47.38$54.35$46.67$54.117,445,500—————
2021-03-24$50.33$51.14$48.52$48.705,520,000—————
2021-03-23$53.53$53.53$48.92$49.397,839,700—————
2021-03-22$58.00$58.19$53.59$53.687,737,300—————
2021-03-19$58.58$61.02$57.16$59.993,991,200—————
2021-03-18$60.56$62.62$57.85$58.775,126,100—————
2021-03-17$58.45$61.56$57.25$61.033,713,200—————
2021-03-16$60.25$60.60$56.90$58.623,653,200—————
2021-03-15$60.80$64.95$60.38$60.857,177,500—————
2021-03-12$55.23$59.87$54.77$59.797,234,600—————
2021-03-11$52.05$56.02$50.57$55.315,668,500—————
2021-03-10$50.72$52.60$49.32$51.803,031,200—————
2021-03-09$49.06$50.86$46.74$50.353,470,600—————
2021-03-08$51.69$52.40$47.03$47.625,001,400—————
2021-03-05$52.90$53.00$47.58$51.507,223,100—————
2021-03-04$54.62$55.30$50.67$51.697,351,700—————
2021-03-03$53.76$54.96$52.50$53.426,152,000—————
2021-03-02$51.90$54.50$51.37$52.647,570,900—————
2021-03-01$52.27$52.98$48.52$49.354,392,800—————
2021-02-26$43.91$50.24$42.52$49.628,077,700—————
2021-02-25$49.50$50.25$42.91$43.545,952,500—————
2021-02-24$46.46$50.49$45.49$49.567,380,700—————
2021-02-23$41.95$46.47$41.14$46.056,581,900—————
2021-02-22$40.13$46.48$40.00$44.718,651,700—————
2021-02-19$38.77$40.96$38.23$39.927,980,400—————
2021-02-18$37.30$38.81$36.63$38.443,985,600—————
2021-02-17$37.36$38.31$36.59$38.052,955,900—————
2021-02-16$37.52$38.10$36.91$37.292,583,700—————
2021-02-12$36.65$37.62$36.33$37.381,548,300—————
2021-02-11$36.60$37.60$36.23$36.982,741,900—————
2021-02-10$37.37$37.76$36.02$36.591,834,100—————
2021-02-09$36.06$37.36$35.54$36.442,043,700—————
2021-02-08$36.85$37.00$36.07$36.281,752,700—————
2021-02-05$35.75$36.19$35.45$35.901,855,700—————
2021-02-04$34.74$35.46$34.08$35.381,490,300—————
2021-02-03$33.60$35.30$33.21$34.462,379,600—————
2021-02-02$33.51$34.00$32.75$33.691,828,900—————
2021-02-01$31.43$33.05$31.16$32.811,928,300—————
2021-01-29$33.46$33.89$30.95$30.972,832,000—————
2021-01-28$34.28$34.95$32.11$33.273,593,700—————
2021-01-27$32.43$35.90$31.39$33.946,234,600—————
2021-01-26$33.15$33.43$32.45$32.701,536,900—————
2021-01-25$33.47$33.86$31.53$33.062,316,800—————
2021-01-22$32.84$33.52$32.61$33.191,015,900—————
2021-01-21$33.40$34.25$33.05$33.631,535,400—————
2021-01-20$33.87$34.16$33.38$33.672,132,600—————
2021-01-19$34.45$34.45$32.64$33.533,067,700—————
2021-01-15$34.50$34.94$33.34$33.432,288,000—————
2021-01-14$34.36$35.28$34.07$34.741,900,600—————
2021-01-13$34.78$34.79$33.86$34.202,683,000—————
2021-01-12$35.67$35.76$34.25$34.602,571,300—————
2021-01-11$34.22$35.90$33.51$35.762,866,000—————
2021-01-08$32.50$36.17$32.37$35.656,134,100—————
2021-01-07$31.31$32.91$31.29$31.972,523,300—————
2021-01-06$30.44$32.15$29.59$31.394,060,700—————
2021-01-05$28.14$30.03$28.02$29.822,385,000—————
2021-01-04$29.21$29.79$28.09$28.312,992,400—————
2020-12-31$28.02$29.23$27.60$28.782,066,200—————
2020-12-30$28.05$28.89$27.63$28.072,143,800—————
2020-12-29$27.45$27.82$26.83$27.751,765,300—————
2020-12-28$26.63$27.74$26.43$27.212,322,800—————
2020-12-24$26.39$26.39$25.73$26.00901,700—————
2020-12-23$25.86$26.66$25.59$26.121,471,500—————
2020-12-22$26.35$26.52$25.06$25.883,476,600—————
2020-12-21$25.96$26.72$25.58$26.054,734,800—————
2020-12-18$26.77$27.16$26.14$26.994,465,300—————
2020-12-17$27.44$27.47$26.60$26.752,949,600—————
2020-12-16$27.97$28.10$27.08$27.321,781,100—————
2020-12-15$27.82$28.18$27.17$27.842,884,500—————
2020-12-14$28.80$29.12$27.37$27.532,768,200—————
2020-12-11$29.00$29.10$28.24$28.411,883,400—————
2020-12-10$29.02$29.99$28.76$29.382,016,600—————
2020-12-09$29.95$30.51$29.20$29.391,842,100—————
2020-12-08$29.69$30.10$29.08$29.491,588,100—————
2020-12-07$30.61$31.13$29.70$30.004,437,800—————
2020-12-04$28.70$31.00$28.67$30.943,365,200—————
2020-12-03$28.95$29.74$28.48$28.603,189,400—————
2020-12-02$27.40$28.91$27.00$28.622,868,300—————
2020-12-01$27.85$28.32$26.91$27.593,247,500—————
2020-11-30$27.64$27.64$25.98$26.102,677,700—————
2020-11-27$27.40$28.25$27.30$27.53780,700—————
2020-11-25$27.11$27.59$26.24$27.281,553,400—————
2020-11-24$27.34$27.95$26.76$27.472,758,700—————
2020-11-23$26.10$27.02$25.95$26.652,848,400—————
2020-11-20$26.51$26.51$25.51$25.912,220,500—————
2020-11-19$26.43$26.89$25.96$26.551,452,100—————
2020-11-18$26.11$27.74$25.84$26.573,552,400—————
2020-11-17$25.25$25.88$25.02$25.612,889,000—————
2020-11-16$27.19$27.19$25.17$25.783,628,900—————
2020-11-13$23.79$25.54$23.69$25.485,832,500—————
2020-11-12$24.46$24.99$23.33$23.523,766,100—————
2020-11-11$26.23$26.45$24.94$25.164,945,400—————
2020-11-10$23.98$27.38$23.90$26.848,253,400—————
2020-11-09$24.33$25.94$22.89$24.316,577,300—————
2020-11-06$20.34$20.53$19.65$19.981,942,200—————
2020-11-05$19.99$20.66$19.84$20.552,245,000—————
2020-11-04$19.81$20.07$19.25$19.721,307,800—————
2020-11-03$19.40$19.65$19.20$19.581,577,400—————
2020-11-02$19.40$19.48$18.90$19.011,364,500—————
2020-10-30$19.38$19.46$18.78$19.111,386,500—————
2020-10-29$18.64$19.52$18.24$19.401,716,400—————
2020-10-28$19.06$19.13$18.50$18.721,613,600—————
2020-10-27$20.05$20.22$19.49$19.59892,700—————
2020-10-26$20.40$20.67$19.86$20.112,150,300—————
2020-10-23$20.95$21.08$20.50$20.912,089,900—————
2020-10-22$19.78$21.02$19.70$20.753,468,800—————
2020-10-21$19.60$20.00$19.54$19.751,450,300—————
2020-10-20$19.36$19.89$19.20$19.651,493,100—————
2020-10-19$19.67$19.80$19.12$19.151,635,700—————
2020-10-16$19.61$19.85$19.38$19.511,415,300—————
2020-10-15$19.41$19.95$19.23$19.781,239,800—————
2020-10-14$20.26$20.49$19.64$19.901,516,200—————
2020-10-13$20.72$20.72$19.87$20.081,561,200—————
2020-10-12$20.55$21.12$20.27$21.021,582,300—————
2020-10-09$20.12$20.77$19.95$20.371,577,900—————
2020-10-08$20.60$20.65$19.99$20.221,384,800—————
2020-10-07$19.91$20.36$19.69$20.171,632,600—————
2020-10-06$19.37$20.76$19.30$19.702,815,800—————
2020-10-05$19.56$19.67$18.90$19.302,040,700—————
2020-10-02$19.22$19.81$18.86$19.352,158,500—————
2020-10-01$19.69$20.09$19.42$19.871,393,000—————
2020-09-30$19.75$20.18$19.36$19.592,098,200—————
2020-09-29$19.71$20.03$19.32$19.581,945,600—————
2020-09-28$19.60$19.95$19.53$19.821,699,900—————
2020-09-25$18.85$19.38$18.69$19.321,421,100—————
2020-09-24$18.73$19.07$18.44$18.932,011,700—————
2020-09-23$20.00$20.32$18.95$19.032,484,400—————
2020-09-22$19.55$19.93$19.14$19.882,557,400—————
2020-09-21$20.10$20.18$19.11$19.473,396,300—————
2020-09-18$21.11$21.14$20.40$20.754,027,200—————
2020-09-17$21.00$21.30$20.69$21.102,089,400—————
2020-09-16$21.00$21.74$20.88$21.322,098,200—————
2020-09-15$21.54$21.66$20.96$21.042,358,700—————
2020-09-14$21.52$21.59$20.93$21.322,158,900—————
2020-09-11$21.54$21.63$20.91$21.271,731,700—————
2020-09-10$21.45$22.13$21.40$21.432,380,000—————
2020-09-09$22.22$22.30$20.96$21.233,640,000—————
2020-09-08$22.04$22.36$21.78$22.032,875,300—————
2020-09-04$23.30$23.30$22.15$22.601,601,500—————
2020-09-03$23.75$24.11$22.64$22.801,807,300—————
2020-09-02$23.21$23.78$23.00$23.711,660,800—————
2020-09-01$23.21$23.42$22.90$23.161,784,900—————
2020-08-31$24.50$24.61$23.32$23.372,274,700—————
2020-08-28$24.55$24.72$24.13$24.562,619,100—————
2020-08-27$23.20$24.50$23.07$24.374,128,800—————
2020-08-26$23.79$23.85$22.59$22.932,635,500—————
2020-08-25$23.52$23.79$23.02$23.672,474,200—————
2020-08-24$22.08$23.39$22.08$23.382,713,000—————
2020-08-21$21.91$22.12$21.74$22.001,481,500—————
2020-08-20$21.60$22.05$21.30$21.991,691,100—————
2020-08-19$21.91$22.30$21.84$21.921,369,600—————
2020-08-18$21.97$22.16$21.72$21.961,930,700—————
2020-08-17$22.49$22.68$22.11$22.212,253,600—————
2020-08-14$22.05$22.45$21.95$22.292,431,000—————
2020-08-13$22.65$22.78$21.85$22.263,679,900—————
2020-08-12$22.28$23.10$21.82$23.014,214,100—————
2020-08-11$21.91$22.89$21.70$22.134,958,000—————
2020-08-10$21.32$21.63$20.75$21.172,461,100—————
2020-08-07$21.24$22.34$20.08$21.064,254,300—————
2020-08-06$21.13$22.33$20.72$21.574,000,200—————
2020-08-05$20.97$21.26$20.72$21.091,307,400—————
2020-08-04$20.38$20.88$20.27$20.72960,100—————
2020-08-03$20.34$20.50$19.80$20.361,141,900—————
2020-07-31$20.81$20.83$19.79$20.232,615,400—————
2020-07-30$21.03$21.14$20.29$21.031,507,100—————
2020-07-29$21.32$21.55$21.01$21.441,894,500—————
2020-07-28$20.79$21.36$20.64$21.152,487,300—————
2020-07-27$20.12$20.93$19.93$20.842,297,900—————
2020-07-24$20.26$20.28$19.86$20.032,000,900—————
2020-07-23$20.05$20.71$20.01$20.332,190,300—————
2020-07-22$20.04$20.29$19.52$20.252,530,500—————
2020-07-21$19.85$20.35$19.71$20.052,658,100—————
2020-07-20$19.54$19.79$19.04$19.631,643,700—————
2020-07-17$19.78$19.78$19.20$19.712,311,600—————
2020-07-16$20.08$20.20$19.28$19.652,896,600—————
2020-07-15$19.71$20.82$19.70$20.574,426,200—————
2020-07-14$18.78$19.09$18.43$18.852,165,400—————
2020-07-13$19.80$19.85$18.79$18.872,685,100—————
2020-07-10$18.89$19.69$18.72$19.612,116,600—————
2020-07-09$18.93$19.50$18.38$19.383,730,100—————
2020-07-08$18.60$19.12$18.21$19.022,044,100—————
2020-07-07$19.20$19.20$18.41$18.502,914,800—————
2020-07-06$19.61$19.97$19.03$19.512,492,300—————
2020-07-02$19.79$19.99$18.91$19.101,984,300—————
2020-07-01$18.95$19.73$18.86$19.222,281,500—————
2020-06-30$18.73$19.20$18.47$19.013,120,100—————
2020-06-29$18.24$19.15$18.09$19.063,368,200—————
2020-06-26$18.16$18.35$17.86$18.036,787,600—————
2020-06-25$17.97$18.56$17.84$18.342,815,900—————
2020-06-24$19.40$19.65$17.90$18.157,482,300—————
2020-06-23$18.45$20.53$18.36$20.118,855,900—————
2020-06-22$17.85$18.24$17.17$18.185,131,400—————
2020-06-19$19.23$19.33$17.99$18.176,548,600—————
2020-06-18$18.83$19.17$18.57$18.964,239,700—————
2020-06-17$20.42$20.47$18.86$18.955,816,500—————
2020-06-16$21.76$21.93$20.16$20.514,052,900—————
2020-06-15$19.70$20.87$19.40$20.823,235,100—————
2020-06-12$20.98$21.26$20.00$20.413,336,900—————
2020-06-11$20.73$21.15$19.85$19.905,811,000—————
2020-06-10$23.66$23.83$22.03$22.223,574,000—————
2020-06-09$24.68$24.75$23.65$23.863,202,200—————
2020-06-08$26.56$26.74$24.97$25.454,345,000—————
2020-06-05$23.17$26.60$23.17$25.4910,782,400—————
2020-06-04$22.99$23.20$21.93$22.014,320,500—————
2020-06-03$21.87$22.89$21.67$22.834,576,100—————
2020-06-02$21.90$22.18$21.12$21.193,827,500—————
2020-06-01$19.37$22.05$19.32$21.855,664,600—————
2020-05-29$21.01$21.10$19.02$19.2810,898,800—————
2020-05-28$23.21$23.28$20.95$21.143,661,800—————
2020-05-27$22.75$23.44$22.23$23.357,192,100—————
2020-05-26$20.27$22.16$19.97$21.877,685,400—————
2020-05-22$19.58$19.58$18.61$18.922,896,400—————
2020-05-21$19.48$20.06$18.98$19.483,622,300—————
2020-05-20$18.88$19.65$18.68$19.534,084,300—————
2020-05-19$18.47$19.29$18.30$18.476,465,400—————
2020-05-18$16.47$19.25$16.46$19.028,237,700—————
2020-05-15$15.40$15.78$15.31$15.662,939,200—————
2020-05-14$15.20$15.67$14.53$15.615,610,700—————
2020-05-13$16.76$16.76$15.28$15.594,786,100—————
2020-05-12$16.78$17.27$16.62$16.903,743,300—————
2020-05-11$17.78$17.78$16.67$16.704,766,500—————
2020-05-08$18.05$18.90$17.50$17.916,450,000—————
2020-05-07$18.55$18.92$18.31$18.723,537,000—————
2020-05-06$18.14$18.59$17.58$18.092,541,300—————
2020-05-05$19.13$19.32$18.08$18.362,779,100—————
2020-05-04$18.00$18.77$17.42$18.722,085,800—————
2020-05-01$19.50$19.54$18.30$18.372,722,100—————
2020-04-30$20.18$20.30$19.53$19.972,367,000—————
2020-04-29$19.91$20.93$19.60$20.473,181,300—————
2020-04-28$19.07$19.49$18.66$19.102,543,800—————
2020-04-27$18.55$18.99$18.27$18.701,725,400—————
2020-04-24$18.52$19.07$18.23$18.442,746,100—————
2020-04-23$17.40$18.81$17.34$18.522,589,400—————
2020-04-22$17.79$18.30$17.31$17.352,279,400—————
2020-04-21$17.64$17.86$16.95$17.361,520,300—————
2020-04-20$18.47$18.80$17.86$18.071,857,200—————
2020-04-17$19.41$19.73$18.61$18.782,280,100—————
2020-04-16$19.41$19.63$17.95$18.433,895,800—————
2020-04-15$17.41$20.07$17.11$19.247,978,600—————
2020-04-14$18.55$18.72$17.87$18.111,570,200—————
2020-04-13$18.37$18.50$17.44$18.111,888,000—————
2020-04-09$18.03$19.05$17.73$18.342,709,600—————
2020-04-08$17.13$17.64$16.68$17.422,407,000—————
2020-04-07$17.71$18.23$16.49$16.773,391,500—————
2020-04-06$16.49$17.50$16.38$16.794,994,700—————
2020-04-03$16.29$16.56$15.35$15.703,145,400—————
2020-04-02$16.57$17.45$16.02$16.272,275,400—————
2020-04-01$16.86$17.65$16.30$16.672,268,600—————
2020-03-31$17.89$18.46$17.17$17.393,752,000—————
2020-03-30$18.00$18.17$17.35$17.871,891,600—————
2020-03-27$18.94$19.19$17.76$17.962,440,300—————
2020-03-26$20.42$21.24$19.04$19.793,491,000—————
2020-03-25$18.66$20.29$17.75$19.764,092,000—————
2020-03-24$18.11$18.84$17.32$18.552,723,300—————
2020-03-23$15.80$17.50$15.36$17.054,008,900—————
2020-03-20$15.96$16.85$15.49$15.844,365,900—————
2020-03-19$14.29$16.37$14.27$15.692,981,100—————
2020-03-18$14.86$16.00$13.73$14.454,296,600—————
2020-03-17$17.16$17.86$15.40$15.604,998,300—————
2020-03-16$15.04$18.74$15.04$16.816,074,200—————
2020-03-13$16.13$17.28$14.69$17.086,387,700—————
2020-03-12$17.11$17.37$14.67$14.926,743,700—————
2020-03-11$18.97$19.08$18.02$18.236,161,800—————
2020-03-10$20.83$20.83$18.75$19.685,635,600—————
2020-03-09$20.63$21.54$19.98$20.095,548,700—————
2020-03-06$20.92$22.16$20.80$22.005,317,300—————
2020-03-05$23.04$23.21$21.17$21.745,273,700—————
2020-03-04$23.64$23.87$23.09$23.863,014,000—————
2020-03-03$23.85$24.41$22.98$23.453,300,300—————
2020-03-02$23.40$24.12$22.54$24.114,817,900—————
2020-02-28$22.04$23.94$22.02$23.456,131,100—————
2020-02-27$22.80$23.45$21.94$22.725,720,900—————
2020-02-26$25.73$26.09$23.53$23.615,646,500—————
2020-02-25$27.05$27.13$25.19$25.623,305,700—————
2020-02-24$26.95$27.26$26.60$26.902,764,100—————
2020-02-21$28.71$28.89$28.14$28.291,945,700—————
2020-02-20$28.91$29.43$28.79$28.972,206,000—————
2020-02-19$28.88$29.11$28.54$28.841,628,500—————
2020-02-18$28.89$29.53$28.61$28.872,522,700—————
2020-02-14$29.80$29.89$29.01$29.653,161,600—————
2020-02-13$30.65$31.40$29.02$29.646,853,500—————
2020-02-12$30.24$30.66$30.00$30.454,807,600—————
2020-02-11$28.92$29.99$28.83$29.812,818,400—————
2020-02-10$28.74$28.98$28.53$28.641,378,400—————
2020-02-07$29.12$29.20$28.64$28.881,417,300—————
2020-02-06$29.59$29.60$29.00$29.212,161,900—————
2020-02-05$28.57$29.38$28.51$29.292,144,200—————
2020-02-04$27.98$28.55$27.80$28.262,425,600—————
2020-02-03$27.64$28.07$27.52$27.652,086,000—————
2020-01-31$28.19$28.20$27.12$27.322,959,200—————
2020-01-30$27.88$28.31$27.62$28.212,670,900—————
2020-01-29$28.94$29.12$28.28$28.302,413,100—————
2020-01-28$29.19$29.19$28.76$28.791,940,000—————
2020-01-27$28.64$29.32$28.56$28.942,579,000—————
2020-01-24$30.69$30.78$29.54$29.742,761,000—————
2020-01-23$30.15$30.73$29.80$30.562,874,400—————
2020-01-22$30.59$30.77$30.17$30.262,316,100—————
2020-01-21$30.69$30.70$30.02$30.492,367,700—————
2020-01-17$31.57$31.65$30.73$30.931,931,400—————
2020-01-16$31.31$31.67$30.99$31.522,131,800—————
2020-01-15$31.04$31.40$30.75$30.982,119,200—————
2020-01-14$30.69$31.28$30.45$31.052,432,200—————
2020-01-13$30.26$30.68$29.97$30.611,957,800—————
2020-01-10$30.46$30.59$29.95$30.121,692,400—————
2020-01-09$30.82$30.94$30.14$30.491,564,000—————
2020-01-08$30.48$30.96$30.19$30.592,785,500—————
2020-01-07$30.10$30.55$29.88$30.471,908,900—————
2020-01-06$29.85$30.30$29.77$30.061,684,900—————
2020-01-03$29.96$30.21$29.77$30.171,831,500—————
2020-01-02$30.66$30.84$30.18$30.261,980,100—————
2019-12-31$29.98$30.48$29.75$30.381,923,600—————
2019-12-30$30.36$30.45$29.99$30.021,303,500—————
2019-12-27$30.10$30.55$30.09$30.291,440,700—————
2019-12-26$30.32$30.40$29.92$30.352,359,000—————
2019-12-24$29.99$30.40$29.97$30.15986,400—————
2019-12-23$30.26$30.39$29.71$29.894,385,800—————
2019-12-20$30.44$30.50$29.99$30.0625,284,300—————
2019-12-19$29.90$30.44$29.66$30.343,660,900—————
2019-12-18$29.47$30.02$29.20$29.893,099,500—————
2019-12-17$29.48$29.50$28.83$29.214,194,200—————
2019-12-16$29.37$29.89$29.34$29.473,352,900—————
2019-12-13$29.45$29.75$29.20$29.251,963,800—————
2019-12-12$29.03$29.62$28.84$29.452,210,600—————
2019-12-11$29.00$29.17$28.80$28.941,863,000—————
2019-12-10$28.85$29.18$28.73$28.972,138,000—————
2019-12-09$28.96$29.05$28.65$28.844,139,200—————
2019-12-06$29.33$29.60$28.96$29.042,228,300—————
2019-12-05$28.62$29.19$28.53$29.032,240,100—————
2019-12-04$27.96$28.96$27.96$28.552,493,500—————
2019-12-03$28.04$28.25$27.88$27.913,548,900—————
2019-12-02$28.56$28.68$28.13$28.482,566,600—————
2019-11-29$28.59$28.68$28.35$28.401,116,400—————
2019-11-27$29.28$29.37$28.57$28.682,672,500—————
2019-11-26$28.47$29.12$28.23$29.113,670,300—————
2019-11-25$28.21$28.58$28.00$28.586,903,900—————
2019-11-22$28.16$28.22$27.66$27.982,860,200—————
2019-11-21$28.20$28.62$27.83$28.064,128,100—————
2019-11-20$28.42$28.42$27.80$27.983,880,400—————
2019-11-19$28.63$29.49$27.68$28.386,283,500———$3.50—
2019-11-18$31.51$32.10$31.27$31.616,437,000—————
2019-11-15$31.29$31.70$31.10$31.143,307,600—————
2019-11-14$30.87$31.91$30.76$31.063,758,500—————
2019-11-13$31.75$31.90$30.41$30.842,647,200—————
2019-11-12$31.74$32.10$31.27$31.703,120,200—————
2019-11-11$32.40$32.41$31.46$31.753,503,000—————
2019-11-08$31.67$32.27$30.78$31.966,135,700—————
2019-11-07$36.20$37.90$29.27$31.6516,914,500—————
2019-11-06$41.09$41.31$40.49$40.792,377,100—————
2019-11-05$41.31$41.75$40.66$40.981,545,500—————
2019-11-04$40.89$41.40$40.44$41.201,381,500—————
2019-11-01$40.60$41.38$40.23$40.401,353,700—————
2019-10-31$40.13$40.47$39.35$40.401,195,700—————
2019-10-30$39.78$40.34$39.39$40.26763,400—————
2019-10-29$39.84$40.40$39.16$39.771,482,600—————
2019-10-28$40.48$40.71$39.71$40.52928,400—————
2019-10-25$39.29$40.74$39.23$40.321,128,300—————
2019-10-24$40.06$40.09$38.61$39.221,478,900—————
2019-10-23$38.77$39.95$38.29$39.911,624,500—————
2019-10-22$37.82$39.11$37.52$38.882,698,600—————
2019-10-21$38.08$38.89$37.73$37.791,199,000—————
2019-10-18$39.08$39.08$37.33$37.421,667,600—————
2019-10-17$39.00$39.19$38.80$38.93787,200—————
2019-10-16$38.74$39.49$38.40$38.711,125,600—————
2019-10-15$38.80$39.18$38.21$38.891,197,000—————
2019-10-14$39.07$39.21$38.15$38.691,046,200—————
2019-10-11$38.18$39.83$38.03$39.111,746,200—————
2019-10-10$37.52$38.23$37.52$37.831,016,700—————
2019-10-09$37.51$37.88$37.29$37.42811,800—————
2019-10-08$38.11$38.22$37.16$37.231,530,700—————
2019-10-07$39.02$39.31$38.73$38.801,206,900—————
2019-10-04$38.72$39.39$38.42$38.981,557,400—————
2019-10-03$37.55$38.66$37.11$38.651,445,900—————
2019-10-02$37.79$38.00$37.11$37.501,856,400—————
2019-10-01$38.82$39.33$38.03$38.231,253,500—————
2019-09-30$38.56$38.81$38.06$38.681,121,300—————
2019-09-27$38.01$38.86$37.94$38.431,852,700—————
2019-09-26$37.60$38.01$37.29$37.891,360,500—————
2019-09-25$37.73$38.61$37.51$38.041,642,400—————
2019-09-24$38.39$38.57$37.57$37.802,123,300—————
2019-09-23$38.80$38.98$38.11$38.161,622,500—————
2019-09-20$40.36$40.57$38.75$39.132,564,900—————
2019-09-19$40.96$41.16$40.22$40.291,373,900—————
2019-09-18$41.43$41.93$40.63$40.971,329,700—————
2019-09-17$41.04$41.46$40.38$41.44884,300—————
2019-09-16$40.55$41.35$40.16$41.151,019,000—————
2019-09-13$41.38$41.98$40.79$40.821,121,000—————
2019-09-12$42.96$42.96$40.78$41.272,326,900—————
2019-09-11$41.02$42.89$40.44$42.752,754,600—————
2019-09-10$39.54$40.98$39.31$40.942,175,000—————
2019-09-09$37.92$39.71$37.92$39.612,383,400—————
2019-09-06$38.10$38.59$37.47$37.881,686,500—————
2019-09-05$38.14$38.64$37.97$38.111,465,400—————
2019-09-04$37.87$37.97$37.21$37.701,436,600—————
2019-09-03$37.52$37.75$36.72$37.071,470,700—————
2019-08-30$38.16$38.65$37.73$37.991,389,700—————
2019-08-29$37.30$38.10$37.10$37.881,733,000—————
2019-08-28$35.53$36.99$35.52$36.782,973,000—————
2019-08-27$36.13$36.28$35.41$35.812,391,400—————
2019-08-26$36.89$36.97$35.81$35.951,458,100—————
2019-08-23$37.91$38.10$36.15$36.301,933,400—————
2019-08-22$38.60$38.78$37.42$38.151,703,900—————
2019-08-21$38.39$39.20$38.14$38.521,362,400—————
2019-08-20$38.69$38.74$38.00$38.031,649,900—————
2019-08-19$38.62$38.84$37.94$38.741,786,500—————
2019-08-16$38.64$39.10$37.98$37.992,079,700—————
2019-08-15$38.74$38.95$37.90$38.451,296,900—————
2019-08-14$39.87$40.28$38.54$38.572,119,300—————
2019-08-13$40.19$40.97$39.59$40.821,392,400—————
2019-08-12$42.20$42.43$40.38$40.391,818,000—————
2019-08-09$42.26$43.38$41.18$42.682,134,100—————
2019-08-08$42.00$46.14$41.75$43.263,588,000—————
2019-08-07$42.10$42.94$41.21$41.403,308,300—————
2019-08-06$42.32$42.78$41.86$42.431,222,100—————
2019-08-05$42.50$43.06$41.64$41.961,742,300—————
2019-08-02$42.90$43.96$42.75$43.341,152,100—————
2019-08-01$44.21$44.93$43.50$43.66994,400—————
2019-07-31$44.36$45.16$43.84$44.151,096,900—————
2019-07-30$44.86$44.98$44.07$44.201,480,800—————
2019-07-29$46.55$46.68$44.24$45.331,747,400—————
2019-07-26$46.55$46.84$46.11$46.601,137,700—————
2019-07-25$46.98$46.98$45.80$46.00948,600—————
2019-07-24$45.98$46.88$45.86$46.861,190,900—————
2019-07-23$44.86$46.25$44.62$46.031,483,000—————
2019-07-22$45.30$45.30$44.28$44.601,173,500—————
2019-07-19$45.87$45.97$44.84$44.871,424,300—————
2019-07-18$45.54$46.37$45.25$45.871,918,800—————
2019-07-17$46.86$46.86$45.60$45.611,278,000—————
2019-07-16$45.61$46.83$45.61$46.761,495,500—————
2019-07-15$45.32$45.91$45.02$45.76888,400—————
2019-07-12$46.09$46.23$45.10$45.231,320,800—————
2019-07-11$45.82$46.04$45.26$45.951,007,100—————
2019-07-10$46.05$46.19$45.44$45.801,358,200—————
2019-07-09$45.29$46.08$44.81$45.791,664,800—————
2019-07-08$47.36$47.46$45.45$45.541,651,700—————
2019-07-05$46.57$47.60$46.38$47.57759,500—————
2019-07-03$47.42$47.53$46.68$46.80652,300—————
2019-07-02$46.67$47.31$46.26$47.251,383,000—————
2019-07-01$47.09$47.65$46.64$46.791,001,400—————
2019-06-28$46.86$46.99$45.72$46.291,374,000—————
2019-06-27$45.19$46.86$44.53$46.582,382,200—————
2019-06-26$44.83$45.43$43.99$44.051,674,400—————
2019-06-25$46.50$46.63$44.48$44.512,009,300—————
2019-06-24$47.16$47.58$46.38$46.411,346,900—————
2019-06-21$46.80$47.39$46.57$47.301,776,600—————
2019-06-20$47.75$47.82$46.63$46.751,252,500—————
2019-06-19$47.35$48.47$46.79$47.191,920,100—————
2019-06-18$45.97$46.86$45.90$46.311,007,500—————
2019-06-17$45.60$45.90$45.42$45.681,026,000—————
2019-06-14$46.61$46.63$45.52$45.55757,100—————
2019-06-13$45.56$46.65$45.56$46.28979,900—————
2019-06-12$45.81$46.26$45.15$45.45948,100—————
2019-06-11$45.99$46.31$45.59$45.81823,700—————
2019-06-10$45.72$46.35$45.61$45.65728,700—————
2019-06-07$45.22$45.98$44.82$45.271,388,900—————
2019-06-06$45.01$45.25$44.37$44.84904,800—————
2019-06-05$45.58$45.91$44.60$45.05983,700—————
2019-06-04$43.03$45.38$42.78$45.362,237,200—————
2019-06-03$42.18$43.14$42.01$42.661,538,700—————
2019-05-31$42.56$42.78$42.07$42.271,104,000—————
2019-05-30$43.38$43.80$42.83$43.031,000,900—————
2019-05-29$43.90$43.90$43.03$43.321,360,700—————
2019-05-28$45.90$46.35$44.07$44.221,835,700—————
2019-05-24$45.82$46.08$45.18$45.241,131,000—————
2019-05-23$45.96$46.69$45.41$45.551,658,500—————
2019-05-22$45.62$46.79$45.53$46.511,591,900—————
2019-05-21$45.82$46.34$45.39$45.742,121,300—————
2019-05-20$44.52$45.21$44.10$44.941,183,800—————
2019-05-17$46.32$46.48$44.92$44.991,695,700—————
2019-05-16$47.21$47.47$46.68$46.751,662,900—————
2019-05-15$46.77$47.81$46.33$47.201,808,000—————
2019-05-14$46.18$47.15$46.08$47.001,981,300—————
2019-05-13$46.46$46.54$45.22$46.002,142,800—————
2019-05-10$48.44$48.62$46.34$47.473,208,500—————
2019-05-09$48.16$49.06$47.13$48.832,828,200—————
2019-05-08$51.45$51.65$46.40$48.6710,980,500—————
2019-05-07$55.86$56.60$53.88$54.943,531,400—————
2019-05-06$53.97$56.30$53.89$56.223,282,200—————
2019-05-03$53.49$55.20$53.25$55.082,551,900—————
2019-05-02$52.08$53.27$51.75$52.441,545,700—————
2019-05-01$53.34$53.69$52.17$52.241,281,200—————
2019-04-30$53.00$53.51$53.00$53.232,175,600—————
2019-04-29$53.43$53.59$53.12$53.381,374,200—————
2019-04-26$53.06$53.73$52.71$53.391,087,400—————
2019-04-25$53.41$54.00$52.47$52.861,503,300—————
2019-04-24$53.65$53.90$52.75$53.051,065,000—————
2019-04-23$52.18$54.10$52.14$53.611,886,700—————
2019-04-22$51.61$52.10$51.03$51.86843,800—————
2019-04-18$50.90$51.75$50.26$51.721,041,800—————
2019-04-17$52.46$52.60$50.54$50.791,503,100—————
2019-04-16$52.60$52.94$52.09$52.231,145,500—————
2019-04-15$52.30$52.73$51.80$52.421,057,300—————
2019-04-12$54.15$55.04$52.42$52.591,636,000—————
2019-04-11$53.46$54.14$53.35$53.88746,600—————
2019-04-10$53.09$53.57$52.66$53.37873,900—————
2019-04-09$51.84$53.62$51.79$53.021,520,300—————
2019-04-08$52.90$52.90$51.79$52.211,493,000—————
2019-04-05$53.50$53.89$52.76$52.901,318,300—————
2019-04-04$53.53$53.77$52.99$53.701,239,300—————
2019-04-03$52.94$53.80$52.64$53.531,282,100—————
2019-04-02$52.66$52.94$52.13$52.561,030,800—————
2019-04-01$51.93$52.76$51.31$52.741,809,500—————
2019-03-29$51.62$52.00$51.06$51.451,380,900—————
2019-03-28$50.60$51.31$50.41$51.231,263,000—————
2019-03-27$51.05$51.40$50.07$50.691,911,500—————
2019-03-26$51.26$51.81$50.77$50.921,046,200—————
2019-03-25$50.62$51.17$50.10$50.781,426,900—————
2019-03-22$52.18$52.38$50.63$50.751,753,600—————
2019-03-21$51.52$52.43$51.25$52.33802,500—————
2019-03-20$51.08$52.12$50.92$51.781,113,000—————
2019-03-19$51.69$51.90$50.95$51.161,138,000—————
2019-03-18$51.57$51.79$50.73$51.321,163,000—————
2019-03-15$51.83$52.22$51.39$51.592,272,600—————
2019-03-14$52.03$52.38$51.22$51.711,185,600—————
2019-03-13$51.50$52.18$51.20$52.132,123,600—————
2019-03-12$51.98$52.07$50.41$51.302,299,300—————
2019-03-11$50.84$51.83$50.65$51.811,225,000—————
2019-03-08$50.46$51.08$50.07$50.911,844,200—————
2019-03-07$50.59$51.16$49.98$51.053,301,600—————
2019-03-06$50.00$51.44$48.86$50.654,035,100—————
2019-03-05$52.72$53.05$51.98$52.321,734,000—————
2019-03-04$52.90$52.99$51.58$52.702,332,500—————
2019-03-01$53.62$53.86$52.46$52.542,719,500—————
2019-02-28$53.80$54.28$52.80$53.172,384,900—————
2019-02-27$53.05$54.47$52.99$54.131,808,100—————
2019-02-26$52.93$53.37$52.47$53.241,962,500—————
2019-02-25$55.39$55.72$52.87$53.172,834,400—————
2019-02-22$54.69$55.44$53.86$54.942,226,700—————
2019-02-21$55.33$55.92$54.00$54.382,324,300—————
2019-02-20$56.46$57.51$55.36$55.402,422,200—————
2019-02-19$56.58$56.76$56.08$56.432,636,600—————
2019-02-15$57.83$58.24$56.44$56.812,549,300—————
2019-02-14$56.34$58.60$55.90$57.763,153,900—————
2019-02-13$56.88$59.11$55.41$56.949,644,400—————
2019-02-12$60.42$60.70$59.54$60.394,838,300—————
2019-02-11$59.71$60.67$59.15$59.544,154,700—————
2019-02-08$58.64$59.93$58.13$59.203,126,100—————
2019-02-07$58.98$58.98$57.68$58.671,492,300—————
2019-02-06$59.72$60.46$58.65$59.221,859,500—————
2019-02-05$57.53$60.90$57.53$59.952,993,000—————
2019-02-04$57.93$59.07$57.37$57.622,213,100—————
2019-02-01$57.09$58.02$57.06$57.621,625,200—————
2019-01-31$57.11$58.33$56.71$57.381,290,100—————
2019-01-30$56.76$57.20$55.78$57.111,319,600—————
2019-01-29$56.80$57.05$55.43$56.341,360,400—————
2019-01-28$56.47$57.16$56.15$56.791,485,300—————
2019-01-25$57.24$57.69$56.77$57.231,228,600—————
2019-01-24$55.70$57.33$55.70$56.691,492,700—————
2019-01-23$55.65$56.25$54.64$55.581,604,600—————
2019-01-22$58.75$59.19$54.81$55.312,335,600—————
2019-01-18$58.68$59.43$58.35$59.041,639,200—————
2019-01-17$56.37$58.80$56.34$58.452,137,700—————
2019-01-16$56.76$57.47$56.27$56.901,444,600—————
2019-01-15$55.87$56.78$55.77$56.751,575,900—————
2019-01-14$55.48$56.08$55.00$55.761,322,100—————
2019-01-11$57.33$57.39$55.77$56.022,431,500—————
2019-01-10$57.24$57.86$55.81$57.562,092,200—————
2019-01-09$56.90$58.11$56.63$57.843,060,300—————
2019-01-08$55.79$57.36$55.57$57.172,866,800—————
2019-01-07$53.74$55.49$53.74$55.242,192,900—————
2019-01-04$51.45$54.30$51.45$53.923,208,200—————
2019-01-03$53.69$53.77$51.01$51.042,316,200—————
2019-01-02$52.96$54.34$52.01$54.222,221,500—————
2018-12-31$53.91$54.40$53.42$53.941,608,800—————
2018-12-28$54.30$55.25$52.75$53.551,361,700—————
2018-12-27$52.03$54.13$51.48$54.121,768,900—————
2018-12-26$52.31$53.74$51.52$53.682,049,900—————
2018-12-24$52.02$53.09$51.39$51.611,590,900—————
2018-12-21$54.91$55.36$52.23$52.484,247,500—————
2018-12-20$56.25$57.27$54.33$55.012,067,900—————
2018-12-19$58.28$59.56$56.34$56.671,595,100—————
2018-12-18$58.36$59.10$57.25$57.982,502,800—————
2018-12-17$60.65$60.74$57.35$57.712,243,400—————
2018-12-14$60.94$62.02$60.46$60.701,508,100—————
2018-12-13$62.85$63.21$60.96$61.391,818,600—————
2018-12-12$62.59$64.38$62.50$62.561,973,300—————
2018-12-11$62.26$62.91$61.49$61.792,020,500—————
2018-12-10$61.61$61.66$59.99$61.092,283,500—————
2018-12-07$63.42$63.81$61.07$61.611,542,800—————
2018-12-06$62.31$64.32$62.20$63.882,396,800—————
2018-12-04$64.34$65.40$62.92$63.221,889,900—————
2018-12-03$65.00$65.41$63.58$64.592,563,400—————
2018-11-30$63.88$64.21$62.63$64.062,166,500—————
2018-11-29$63.41$64.20$62.32$63.541,220,700—————
2018-11-28$62.70$63.62$61.65$63.321,715,600—————
2018-11-27$60.85$62.30$60.57$61.891,868,300—————
2018-11-26$59.77$61.25$58.83$61.211,759,400—————
2018-11-23$58.85$59.78$58.46$58.65853,600—————
2018-11-21$59.67$60.47$59.03$59.391,691,100—————
2018-11-20$58.95$59.91$57.82$58.762,970,900—————
2018-11-19$63.64$64.14$60.67$60.871,967,800—————
2018-11-16$62.60$64.12$62.44$63.672,173,600—————
2018-11-15$61.15$63.54$60.47$63.202,812,700—————
2018-11-14$63.32$63.88$61.24$61.352,096,200—————
2018-11-13$62.92$64.40$62.24$63.102,199,500—————
2018-11-12$63.30$64.62$62.44$62.673,597,400—————
2018-11-09$63.92$65.55$62.79$63.306,091,100—————
2018-11-08$62.50$69.00$61.10$66.9312,562,400—————
2018-11-07$57.47$58.53$55.32$58.074,104,300—————
2018-11-06$54.78$57.09$54.11$57.003,711,900—————
2018-11-05$53.77$53.77$52.56$53.242,578,100—————
2018-11-02$53.51$54.09$52.77$53.632,477,900—————
2018-11-01$52.14$53.44$51.69$53.291,834,100—————
2018-10-31$51.74$52.79$51.41$52.142,679,500—————
2018-10-30$48.99$50.98$48.52$50.671,762,300—————
2018-10-29$48.30$49.75$48.15$48.942,324,300—————
2018-10-26$47.65$49.00$47.07$47.442,137,400—————
2018-10-25$47.62$49.39$46.13$48.751,933,400—————
2018-10-24$47.82$48.93$46.59$46.721,754,100—————
2018-10-23$46.41$47.86$46.03$47.671,549,600—————
2018-10-22$46.93$47.72$46.49$47.271,300,000—————
2018-10-19$46.71$47.29$45.62$46.601,363,600—————
2018-10-18$47.03$47.23$45.84$46.381,596,600—————
2018-10-17$47.84$47.84$46.58$47.161,122,400—————
2018-10-16$45.58$47.77$45.30$47.661,767,300—————
2018-10-15$45.23$45.77$44.47$45.001,183,800—————
2018-10-12$45.77$45.78$44.41$45.352,188,500—————
2018-10-11$44.02$45.32$43.59$44.653,928,300—————
2018-10-10$47.03$47.27$43.40$44.206,051,100—————
2018-10-09$49.71$49.76$47.20$47.805,051,400—————
2018-10-08$50.61$50.82$49.12$49.981,306,900—————
2018-10-05$51.55$51.65$49.94$50.721,701,400—————
2018-10-04$51.50$51.88$50.75$51.542,471,300—————
2018-10-03$50.48$51.73$50.22$51.661,578,700—————
2018-10-02$50.79$50.79$49.95$50.451,804,300—————
2018-10-01$50.75$51.28$50.62$51.071,871,200—————
2018-09-28$51.80$52.03$50.63$51.071,900,600—————
2018-09-27$52.54$52.89$51.89$51.921,201,600—————
2018-09-26$51.99$53.13$51.47$52.281,607,200—————
2018-09-25$51.43$52.04$50.68$52.001,773,000—————
2018-09-24$49.63$51.26$49.51$51.131,858,800—————
2018-09-21$49.68$50.36$49.34$50.004,191,700—————
2018-09-20$50.84$50.86$49.31$49.602,152,700—————
2018-09-19$50.61$51.64$50.28$50.521,415,900—————
2018-09-18$49.78$50.99$49.15$50.651,757,400—————
2018-09-17$50.25$50.35$49.08$49.271,487,000—————
2018-09-14$50.05$51.03$49.83$50.392,272,500—————
2018-09-13$51.39$51.50$49.48$50.042,099,700—————
2018-09-12$50.91$51.43$50.69$51.151,091,200—————
2018-09-11$50.59$51.38$50.27$51.001,220,600—————
2018-09-10$50.78$52.00$50.32$50.671,887,100—————
2018-09-07$50.33$51.61$49.95$50.711,517,900—————
2018-09-06$51.59$51.82$50.31$50.631,332,100—————
2018-09-05$52.87$52.96$51.13$51.201,994,200—————
2018-09-04$54.07$54.07$52.43$53.021,502,000—————
2018-08-31$53.76$54.55$53.48$54.311,237,400—————
2018-08-30$53.83$54.46$53.56$53.821,049,600—————
2018-08-29$53.22$54.39$52.85$54.141,207,400—————
2018-08-28$53.35$53.52$52.70$53.151,209,600—————
2018-08-27$53.69$53.98$52.99$53.361,097,900—————
2018-08-24$53.21$53.49$52.79$53.381,139,400—————
2018-08-23$53.36$53.81$52.55$53.131,253,700—————
2018-08-22$53.70$54.29$53.48$53.551,006,000—————
2018-08-21$53.81$54.29$53.52$53.84990,600—————
2018-08-20$53.75$54.14$53.37$53.84938,900—————
2018-08-17$54.09$54.10$53.13$53.55707,300—————
2018-08-16$53.83$54.34$53.55$53.721,230,200—————
2018-08-15$53.71$53.76$52.36$53.301,720,500—————
2018-08-14$54.02$54.64$53.53$54.251,001,000—————
2018-08-13$54.53$54.63$53.66$53.901,283,200—————
2018-08-10$54.44$54.84$54.00$54.351,291,400—————
2018-08-09$54.38$55.69$54.01$55.041,554,900—————
2018-08-08$54.13$55.03$53.65$54.731,219,400—————
2018-08-07$54.30$54.78$53.41$54.512,142,800—————
2018-08-06$53.09$54.78$52.44$54.073,281,600—————
2018-08-03$51.54$53.80$50.49$53.274,280,100—————
2018-08-02$50.90$52.15$48.20$51.1810,637,500—————
2018-08-01$57.04$58.46$56.54$57.653,068,100—————
2018-07-31$58.24$58.94$56.97$57.991,817,900—————
2018-07-30$58.43$60.00$57.51$58.242,435,000—————
2018-07-27$62.22$62.36$56.81$57.932,726,500—————
2018-07-26$60.88$61.16$60.20$60.691,827,300—————
2018-07-25$59.50$60.91$58.99$60.831,220,500—————
2018-07-24$60.46$60.96$59.07$59.691,195,500—————
2018-07-23$60.10$60.44$59.12$60.301,157,300—————
2018-07-20$60.59$60.93$59.67$59.851,234,800—————
2018-07-19$60.83$61.24$60.41$60.68988,400—————
2018-07-18$60.51$61.39$60.06$60.951,786,600—————
2018-07-17$59.26$60.71$58.46$60.372,172,400—————
2018-07-16$59.12$59.62$58.69$59.35990,200—————
2018-07-13$59.68$59.97$58.70$59.131,328,900—————
2018-07-12$58.76$59.75$58.40$59.602,407,800—————
2018-07-11$59.05$60.42$58.14$58.673,795,800—————
2018-07-10$57.93$58.24$57.26$57.591,531,500—————
2018-07-09$57.69$57.81$57.20$57.701,356,200—————
2018-07-06$56.91$57.78$55.79$57.561,292,800—————
2018-07-05$56.66$56.95$56.05$56.911,640,900—————
2018-07-03$56.67$56.86$56.12$56.24920,600—————
2018-07-02$55.31$56.88$54.50$56.111,812,400—————
2018-06-29$56.80$57.27$55.69$55.711,521,300—————
2018-06-28$56.44$56.99$55.58$56.651,848,000—————
2018-06-27$56.75$57.43$55.97$55.981,766,100—————
2018-06-26$55.78$56.83$55.15$56.532,102,800—————
2018-06-25$56.65$56.69$54.84$55.712,236,600—————
2018-06-22$57.03$57.87$56.31$56.663,220,800—————
2018-06-21$58.84$59.38$56.79$57.031,759,900—————
2018-06-20$59.32$59.72$58.39$58.551,679,600—————
2018-06-19$58.73$60.12$57.92$59.122,683,300—————
2018-06-18$58.38$59.41$57.83$59.321,945,800—————
2018-06-15$57.46$58.57$56.97$58.542,348,200—————
2018-06-14$56.83$57.90$56.73$57.731,729,100—————
2018-06-13$58.22$58.51$56.44$56.632,141,400—————
2018-06-12$57.21$58.80$57.21$58.292,254,100—————
2018-06-11$56.06$57.16$55.73$57.111,597,400—————
2018-06-08$55.42$56.48$55.03$55.842,579,200—————
2018-06-07$56.13$56.76$55.10$55.473,396,800—————
2018-06-06$57.64$57.88$55.79$56.233,382,900—————
2018-06-05$56.30$57.94$56.15$57.513,765,900—————
2018-06-04$55.21$56.40$54.92$56.155,601,700—————
2018-06-01$52.40$55.35$52.30$55.217,631,100—————
2018-05-31$50.62$52.18$50.62$52.143,863,500—————
2018-05-30$50.03$50.98$49.61$50.752,758,700—————
2018-05-29$49.29$50.00$49.02$49.892,591,600—————
2018-05-25$48.98$49.66$48.25$49.481,933,200—————
2018-05-24$48.66$49.32$48.42$49.091,571,200—————
2018-05-23$48.13$48.79$48.00$48.681,635,100—————
2018-05-22$48.08$48.82$47.63$48.221,932,800—————
2018-05-21$48.41$48.96$47.69$48.032,394,100—————
2018-05-18$48.81$48.84$47.89$47.922,413,500—————
2018-05-17$48.85$49.32$48.42$48.851,887,500—————
2018-05-16$48.05$49.60$48.01$48.713,340,700—————
2018-05-15$48.08$49.90$47.68$48.373,184,200—————
2018-05-14$49.14$50.69$48.25$48.674,735,800—————
2018-05-11$48.64$49.41$48.06$48.993,684,900—————
2018-05-10$47.63$49.42$46.60$48.515,749,200—————
2018-05-09$46.00$47.99$44.80$47.6218,135,500—————
2018-05-08$39.22$39.41$38.27$38.784,219,300—————
2018-05-07$38.77$40.23$38.75$39.433,430,400—————
2018-05-04$37.72$39.00$37.12$38.532,629,100—————
2018-05-03$38.22$38.26$37.35$38.002,255,400—————
2018-05-02$37.39$38.50$37.22$38.302,535,000—————
2018-05-01$37.21$37.54$36.84$37.531,710,600—————
2018-04-30$37.33$37.78$36.96$37.421,486,000—————
2018-04-27$38.18$38.19$36.75$37.272,851,100—————
2018-04-26$38.43$38.77$37.28$37.393,143,600—————
2018-04-25$41.87$41.87$38.24$38.333,931,000—————
2018-04-24$42.79$43.16$41.65$41.911,969,600—————
2018-04-23$41.65$43.91$41.35$42.692,247,700—————
2018-04-20$41.54$42.12$41.23$41.621,151,300—————
2018-04-19$41.86$41.99$41.36$41.641,125,200—————
2018-04-18$41.57$42.31$41.09$42.101,705,700—————
2018-04-17$41.61$42.39$41.23$41.981,484,100—————
2018-04-16$40.80$41.98$40.26$41.141,059,600—————
2018-04-13$41.04$41.04$40.18$40.52831,500—————
2018-04-12$40.52$40.83$40.28$40.711,051,500—————
2018-04-11$40.65$41.16$40.21$40.33950,500—————
2018-04-10$40.46$41.36$39.99$40.831,072,900—————
2018-04-09$40.39$40.49$39.78$39.801,130,300—————
2018-04-06$40.90$41.50$39.85$40.151,998,000—————
2018-04-05$41.64$42.02$41.30$41.372,096,500—————
2018-04-04$39.24$41.50$39.20$41.422,435,100—————
2018-04-03$39.54$40.20$39.13$40.012,045,000—————
2018-04-02$40.66$40.66$39.08$39.122,077,000—————
2018-03-29$40.69$41.29$40.27$40.891,865,600—————
2018-03-28$40.30$41.04$39.50$40.612,218,500—————
2018-03-27$42.00$42.00$40.21$40.331,704,100—————
2018-03-26$40.66$42.01$40.24$41.941,698,900—————
2018-03-23$40.37$40.76$39.67$40.041,550,800—————
2018-03-22$41.33$41.33$40.09$40.111,421,800—————
2018-03-21$41.83$42.00$41.21$41.591,642,500—————
2018-03-20$42.57$42.75$41.74$41.781,610,200—————
2018-03-19$43.57$43.72$42.30$42.721,568,200—————
2018-03-16$43.74$44.06$43.30$43.771,947,300—————
2018-03-15$44.27$45.20$43.50$43.742,175,900—————
2018-03-14$42.56$44.26$41.87$44.053,068,000—————
2018-03-13$43.20$43.26$41.95$42.281,919,200—————
2018-03-12$43.20$43.26$42.49$43.171,528,100—————
2018-03-09$42.61$43.05$42.19$43.031,743,800—————
2018-03-08$42.69$42.78$41.68$42.451,775,400—————
2018-03-07$41.85$43.25$41.56$42.581,958,500—————
2018-03-06$41.89$42.64$41.15$42.382,681,700—————
2018-03-05$39.54$42.11$39.33$41.972,710,000—————
2018-03-02$39.30$40.26$38.27$39.692,220,700—————
2018-03-01$40.49$40.75$39.35$39.762,093,700—————
2018-02-28$40.09$40.60$39.55$40.082,635,500—————
2018-02-27$41.64$42.10$39.64$39.733,869,300—————
2018-02-26$42.40$42.68$41.13$41.452,174,300—————
2018-02-23$41.78$42.52$41.26$42.302,727,300—————
2018-02-22$42.62$42.62$41.45$41.652,757,200—————
2018-02-21$42.67$43.11$41.68$42.374,005,200—————
2018-02-20$43.21$43.60$42.24$42.653,659,800—————
2018-02-16$42.45$44.26$41.90$43.325,179,500—————
2018-02-15$46.00$47.02$41.45$42.4019,137,900—————
2018-02-14$39.50$40.93$39.02$40.726,076,900—————
2018-02-13$37.63$40.14$37.47$39.883,643,900—————
2018-02-12$38.52$38.75$36.27$37.713,842,300—————
2018-02-09$38.97$40.35$36.50$38.317,047,900—————
2018-02-08$41.20$41.33$40.05$40.055,234,500—————
2018-02-07$40.51$41.34$40.00$41.054,229,400—————
2018-02-06$34.89$41.31$34.76$40.8411,626,500—————
2018-02-05$34.34$36.20$34.18$35.624,758,200—————
2018-02-02$34.44$34.93$34.08$34.351,493,600—————
2018-02-01$34.28$34.95$34.23$34.621,516,700—————
2018-01-31$34.99$35.14$34.09$34.672,666,000—————
2018-01-30$36.04$36.11$34.88$34.902,064,600—————
2018-01-29$36.55$37.48$36.14$36.331,944,000—————
2018-01-26$36.80$36.97$36.12$36.781,199,400—————
2018-01-25$36.77$36.80$35.58$36.491,680,300—————
2018-01-24$36.35$36.83$35.84$36.312,361,000—————
2018-01-23$37.19$38.17$36.26$36.303,377,300—————
2018-01-22$35.49$37.27$35.15$37.203,137,900—————
2018-01-19$35.54$35.80$35.06$35.453,190,800—————
2018-01-18$35.91$36.47$35.15$35.622,940,700—————
2018-01-17$36.21$36.23$35.17$35.904,656,300—————
2018-01-16$37.36$37.42$35.78$35.894,055,000—————
2018-01-12$35.43$36.67$35.25$36.544,419,300—————
2018-01-11$34.59$35.61$34.42$35.284,183,100—————
2018-01-10$34.36$34.62$34.16$34.492,243,600—————
2018-01-09$34.87$34.88$34.45$34.591,478,300—————
2018-01-08$34.60$34.83$34.27$34.671,865,500—————
2018-01-05$34.98$35.15$34.65$34.731,763,600—————
2018-01-04$35.22$35.41$34.24$34.922,805,300—————
2018-01-03$34.96$35.50$34.67$34.971,998,100—————
2018-01-02$34.61$34.88$34.15$34.772,588,500—————
2017-12-29$34.52$34.68$34.25$34.461,390,300—————
2017-12-28$34.53$34.80$34.00$34.501,890,600—————
2017-12-27$34.54$34.66$34.34$34.531,318,200—————
2017-12-26$34.63$34.67$34.25$34.531,446,200—————
2017-12-22$34.76$34.76$34.42$34.571,383,400—————
2017-12-21$34.49$35.09$34.47$34.742,400,300—————
2017-12-20$34.99$34.99$34.39$34.462,656,000—————
2017-12-19$35.32$35.50$34.41$34.772,902,300—————
2017-12-18$35.23$35.99$35.19$35.463,731,800—————
2017-12-15$34.50$35.30$34.20$35.034,899,100—————
2017-12-14$34.72$34.91$34.40$34.492,135,800—————
2017-12-13$35.24$35.52$34.64$34.712,493,900—————
2017-12-12$35.06$35.71$35.00$35.102,665,100—————
2017-12-11$34.49$35.55$34.30$35.322,890,800—————
2017-12-08$34.67$35.10$34.31$34.502,650,600—————
2017-12-07$34.37$34.65$34.13$34.452,536,600—————
2017-12-06$34.25$34.71$34.09$34.422,149,800—————
2017-12-05$34.71$34.95$34.25$34.392,193,500—————
2017-12-04$34.66$35.44$34.33$34.763,510,100—————
2017-12-01$34.63$34.78$34.05$34.292,591,800—————
2017-11-30$34.51$35.17$34.38$34.623,026,400—————
2017-11-29$34.85$35.32$34.44$34.573,512,600—————
2017-11-28$34.35$34.74$33.95$34.715,013,300—————
2017-11-27$34.44$35.67$34.13$34.404,879,500—————
2017-11-24$34.13$34.34$33.62$34.172,253,500—————
2017-11-22$32.77$34.48$32.31$34.198,414,200—————
2017-11-21$30.51$32.96$30.50$32.8112,363,100—————
2017-11-20$30.51$30.92$30.15$30.483,397,800—————
2017-11-17$30.24$30.64$29.82$30.593,275,500—————
2017-11-16$30.55$30.84$29.97$30.334,527,500—————
2017-11-15$30.00$30.66$29.50$30.534,001,600—————
2017-11-14$30.49$30.85$29.99$30.064,820,900—————
2017-11-13$30.80$31.17$30.40$30.753,822,800—————
2017-11-10$31.49$31.69$30.93$31.192,806,600—————
2017-11-09$31.03$32.09$31.02$31.565,674,500—————
2017-11-08$30.19$32.32$29.79$31.6613,228,300—————
2017-11-07$34.71$34.80$30.21$30.3529,448,800—————
2017-11-06$39.37$39.75$38.57$39.535,447,400—————
2017-11-03$38.68$38.94$38.03$38.882,402,700—————
2017-11-02$37.72$38.90$37.72$38.493,116,100—————
2017-11-01$37.76$38.47$37.67$37.872,635,000—————
2017-10-31$37.40$38.22$36.58$37.506,647,700—————
2017-10-30$36.95$37.67$36.85$37.351,936,500—————
2017-10-27$36.70$37.20$35.88$37.056,175,900—————
2017-10-26$37.67$38.28$37.30$37.753,405,400—————
2017-10-25$38.37$38.50$37.25$37.595,388,400—————
2017-10-24$40.46$40.46$38.47$39.302,509,400—————
2017-10-23$40.36$40.55$39.68$39.741,428,400—————
2017-10-20$40.66$40.77$40.19$40.301,595,500—————
2017-10-19$39.81$40.69$39.57$40.481,476,700—————
2017-10-18$40.46$40.46$39.73$40.011,905,400—————
2017-10-17$39.71$40.56$39.50$40.361,702,500—————
2017-10-16$39.41$39.81$38.78$39.721,840,800—————
2017-10-13$39.70$40.29$39.35$39.401,918,100—————
2017-10-12$40.18$40.46$39.15$39.532,490,500—————
2017-10-11$41.20$41.67$40.30$40.332,273,800—————
2017-10-10$42.28$42.39$40.84$40.992,331,300—————
2017-10-09$41.55$42.18$41.26$42.041,491,700—————
2017-10-06$43.73$43.78$41.23$41.612,415,800—————
2017-10-05$43.39$44.01$42.65$43.613,015,400—————
2017-10-04$42.02$43.44$41.85$43.402,185,400—————
2017-10-03$40.92$41.94$40.52$41.842,447,900—————
2017-10-02$41.11$41.81$40.06$40.982,081,500—————
2017-09-29$40.73$41.10$40.49$40.531,552,800—————
2017-09-28$41.81$42.17$40.38$40.462,735,500—————
2017-09-27$40.93$42.17$40.62$41.942,323,600—————
2017-09-26$41.49$42.14$40.86$41.132,185,700—————
2017-09-25$43.51$43.59$39.91$41.238,597,300—————
2017-09-22$44.29$44.50$44.08$44.371,151,500—————
2017-09-21$43.87$44.64$43.50$44.241,449,700—————
2017-09-20$43.60$44.05$43.31$43.921,542,000—————
2017-09-19$43.73$44.09$43.25$43.601,762,700—————
2017-09-18$44.22$44.81$43.32$43.591,757,000—————
2017-09-15$43.15$44.09$42.65$43.932,890,100—————
2017-09-14$44.21$44.58$42.84$42.972,683,800—————
2017-09-13$44.65$44.72$44.08$44.412,313,200—————
2017-09-12$44.50$45.30$44.50$44.822,814,500—————
2017-09-11$45.38$45.47$44.30$44.482,792,500—————
2017-09-08$45.63$45.75$44.73$45.062,408,800—————
2017-09-07$44.35$45.97$44.06$45.813,509,900—————
2017-09-06$43.52$44.51$42.52$44.313,834,100—————
2017-09-05$42.59$44.84$42.59$44.553,693,300—————
2017-09-01$42.91$43.39$42.67$42.742,107,000—————
2017-08-31$42.64$43.20$42.32$42.731,934,400—————
2017-08-30$41.79$42.99$41.09$42.571,909,600—————
2017-08-29$41.60$41.83$40.86$41.692,329,700—————
2017-08-28$41.64$42.06$41.17$41.981,776,400—————
2017-08-25$42.24$42.88$41.29$41.724,011,800—————
2017-08-24$42.00$43.86$42.00$43.324,619,000—————
2017-08-23$40.86$41.62$40.52$41.341,677,100—————
2017-08-22$40.66$41.17$40.42$41.091,729,100—————
2017-08-21$39.93$40.64$39.79$40.482,258,800—————
2017-08-18$39.03$40.22$38.95$39.922,591,100—————
2017-08-17$39.77$40.31$39.17$39.213,799,500—————
2017-08-16$40.91$41.73$40.07$40.173,216,800—————
2017-08-15$41.38$41.54$40.61$40.663,074,900—————
2017-08-14$42.36$42.38$41.33$41.484,504,600—————
2017-08-11$39.83$42.36$39.78$42.185,517,500—————
2017-08-10$40.23$41.70$39.37$39.717,591,700—————
2017-08-09$36.55$40.82$35.55$40.5415,180,100—————
2017-08-08$39.58$39.98$38.85$39.555,473,100—————
2017-08-07$39.49$40.27$39.25$39.564,572,100—————
2017-08-04$38.00$39.78$37.86$39.513,876,700—————
2017-08-03$37.58$37.97$37.21$37.812,030,300—————
2017-08-02$37.26$37.65$36.86$37.572,702,100—————
2017-08-01$39.24$39.26$37.11$37.353,462,300—————
2017-07-31$39.43$39.50$38.43$39.022,454,900—————
2017-07-28$38.00$39.77$38.00$39.384,365,200—————
2017-07-27$39.01$39.36$38.13$38.532,970,200—————
2017-07-26$39.04$39.49$38.55$39.062,590,900—————
2017-07-25$37.56$38.93$37.14$38.821,849,100—————
2017-07-24$37.48$37.66$37.00$37.271,453,800—————
2017-07-21$37.86$38.09$36.82$37.542,359,700—————
2017-07-20$39.60$39.76$37.87$37.892,119,400—————
2017-07-19$39.10$39.84$38.63$39.603,721,000—————
2017-07-18$38.00$38.31$37.75$38.281,540,700—————
2017-07-17$38.13$38.69$37.81$38.00945,900—————
2017-07-14$38.14$38.55$37.79$38.131,486,100—————
2017-07-13$37.37$38.15$37.31$38.031,504,200—————
2017-07-12$36.74$37.58$36.35$37.311,757,600—————
2017-07-11$36.23$36.85$35.99$36.411,476,900—————
2017-07-10$36.60$36.70$36.05$36.191,951,600—————
2017-07-07$36.68$37.15$36.53$36.641,451,500—————
2017-07-06$37.68$37.85$36.60$36.662,045,400—————
2017-07-05$38.45$38.64$37.45$37.782,263,000—————
2017-07-03$38.48$38.79$38.21$38.481,092,100—————
2017-06-30$38.20$38.91$38.14$38.202,032,600—————
2017-06-29$38.02$38.49$37.22$38.002,118,700—————
2017-06-28$37.06$38.73$37.00$38.143,995,100—————
2017-06-27$36.79$37.25$36.24$36.491,425,400—————
2017-06-26$37.07$37.35$36.62$36.672,010,500—————
2017-06-23$35.85$36.99$35.71$36.963,927,800—————
2017-06-22$35.82$36.23$35.61$35.741,685,000—————
2017-06-21$36.10$36.10$35.34$35.821,601,900—————
2017-06-20$36.09$36.58$35.69$36.012,466,800—————
2017-06-19$37.07$37.39$35.96$36.103,865,200—————
2017-06-16$37.77$37.98$37.34$37.913,408,700—————
2017-06-15$38.26$38.37$37.40$37.911,400,000—————
2017-06-14$38.92$39.39$38.44$38.572,315,900—————
2017-06-13$37.95$38.81$37.88$38.782,560,300—————
2017-06-12$37.42$38.40$37.34$37.812,490,900—————
2017-06-09$37.31$37.79$37.05$37.482,790,400—————
2017-06-08$36.97$37.65$36.96$37.392,049,500—————
2017-06-07$38.20$38.50$36.85$37.283,250,700—————
2017-06-06$38.93$38.93$38.01$38.072,282,000—————
2017-06-05$39.13$39.29$38.77$39.041,524,900—————
2017-06-02$40.00$40.11$38.76$39.132,283,200—————
2017-06-01$38.65$40.14$38.65$39.973,159,100—————
2017-05-31$39.25$39.32$38.23$38.513,300,400—————
2017-05-30$38.91$39.23$38.66$39.063,327,200—————
2017-05-26$39.25$39.68$38.32$39.074,865,400—————
2017-05-25$40.81$40.83$39.79$39.823,494,600—————
2017-05-24$40.77$40.91$39.93$40.804,182,300—————
2017-05-23$42.93$42.93$40.67$40.875,647,600—————
2017-05-22$44.30$44.56$42.46$42.974,673,500—————
2017-05-19$44.74$44.74$43.89$44.082,076,000—————
2017-05-18$43.97$44.93$43.66$44.611,837,600—————
2017-05-17$45.00$45.53$43.76$43.974,214,400—————
2017-05-16$47.04$47.04$45.52$45.622,624,300—————
2017-05-15$46.40$47.08$46.20$46.672,019,200—————
2017-05-12$46.09$46.68$45.57$46.252,167,900—————
2017-05-11$47.36$47.52$45.51$45.634,102,800—————
2017-05-10$49.80$50.95$46.70$47.998,629,800—————
2017-05-09$47.10$48.10$46.82$46.924,388,600—————
2017-05-08$46.18$47.38$46.03$47.033,887,300—————
2017-05-05$45.86$46.45$45.73$46.171,870,500—————
2017-05-04$45.12$45.95$45.02$45.892,878,400—————
2017-05-03$46.13$46.23$44.85$45.112,751,500—————
2017-05-02$45.07$46.12$44.74$46.102,638,800—————
2017-05-01$45.03$45.50$44.77$44.962,079,300—————
2017-04-28$45.20$45.20$43.66$45.013,960,900—————
2017-04-27$44.51$45.31$44.11$45.103,647,900—————
2017-04-26$43.70$44.86$43.68$44.502,920,900—————
2017-04-25$43.48$43.94$42.77$43.651,923,600—————
2017-04-24$43.10$43.80$42.82$43.342,486,900—————
2017-04-21$42.68$43.06$42.32$42.655,112,300—————
2017-04-20$42.28$43.00$42.15$42.711,928,000—————
2017-04-19$42.18$42.89$41.96$42.032,355,600—————
2017-04-18$41.49$42.10$41.14$41.971,922,400—————
2017-04-17$41.72$41.80$40.89$41.773,688,600—————
2017-04-13$41.50$41.76$41.16$41.361,830,700—————
2017-04-12$41.45$42.10$41.20$41.501,875,000—————
2017-04-11$42.08$42.14$41.12$41.453,848,800—————
2017-04-10$42.20$42.63$42.03$42.243,605,800—————
2017-04-07$42.29$42.59$42.04$42.063,169,500—————
2017-04-06$41.94$42.75$41.75$42.304,144,300—————
2017-04-05$41.78$42.33$41.35$41.764,075,600—————
2017-04-04$42.54$42.76$41.58$41.642,186,800—————
2017-04-03$43.26$43.44$42.16$42.773,074,100—————
2017-03-31$43.38$43.62$43.02$43.162,435,600—————
2017-03-30$43.50$43.58$42.80$43.312,849,000—————
2017-03-29$43.10$43.77$42.83$43.651,707,000—————
2017-03-28$42.52$43.42$42.50$43.131,793,100—————
2017-03-27$42.33$42.94$42.00$42.661,548,700—————
2017-03-24$42.73$43.02$42.45$42.692,440,500—————
2017-03-23$41.35$42.70$40.92$42.525,022,900—————
2017-03-22$41.80$41.80$40.87$41.402,868,900—————
2017-03-21$43.26$43.36$41.65$41.712,304,200—————
2017-03-20$43.19$43.40$42.82$43.001,307,800—————
2017-03-17$43.23$43.39$42.88$43.272,213,000—————
2017-03-16$42.82$43.18$42.61$43.071,522,700—————
2017-03-15$42.44$42.88$42.00$42.711,910,300—————
2017-03-14$43.40$43.50$41.94$42.261,819,700—————
2017-03-13$43.62$44.00$43.15$43.511,482,000—————
2017-03-10$43.72$44.35$43.28$43.602,706,900—————
2017-03-09$43.94$44.60$43.12$43.594,063,900—————
2017-03-08$41.23$44.06$41.20$43.837,546,700—————
2017-03-07$41.35$41.92$41.10$41.313,401,800—————
2017-03-06$41.50$41.69$40.81$41.603,430,300—————
2017-03-03$40.94$41.79$40.81$41.743,666,100—————
2017-03-02$40.85$41.53$40.45$40.823,174,000—————
2017-03-01$41.79$41.90$40.74$41.473,881,800—————
2017-02-28$42.18$42.25$41.15$41.473,918,300—————
2017-02-27$42.01$43.20$41.81$42.815,004,500—————
2017-02-24$43.15$43.36$42.00$42.624,670,200—————
2017-02-23$46.12$46.20$43.21$43.466,814,900—————
2017-02-22$45.84$46.16$44.96$45.554,343,200—————
2017-02-21$47.25$47.31$46.77$46.842,424,600—————
2017-02-17$46.97$47.65$46.32$47.065,935,700—————
2017-02-16$49.00$50.36$46.84$46.9212,391,000—————
2017-02-15$52.33$53.29$52.20$52.706,553,400—————
2017-02-14$51.50$52.46$50.72$52.193,855,300—————
2017-02-13$52.02$52.20$51.33$51.392,585,900—————
2017-02-10$52.70$52.90$51.82$52.002,486,300—————
2017-02-09$52.12$52.90$52.04$52.512,395,200—————
2017-02-08$51.96$52.32$51.45$51.891,786,300—————
2017-02-07$52.03$52.40$51.50$51.961,305,000—————
2017-02-06$52.50$52.87$51.63$51.961,644,300—————
2017-02-03$52.40$52.96$52.06$52.61961,000—————
2017-02-02$51.81$52.73$51.30$52.061,045,000—————
2017-02-01$52.99$53.47$51.57$51.871,800,900—————
2017-01-31$51.98$53.18$51.80$52.901,405,700—————
2017-01-30$51.97$52.33$51.23$52.251,144,800—————
2017-01-27$52.46$52.46$51.67$52.00812,500—————
2017-01-26$52.73$52.84$52.10$52.18772,700—————
2017-01-25$52.75$52.86$52.06$52.651,893,000—————
2017-01-24$51.66$52.38$50.76$52.131,412,600—————
2017-01-23$51.79$51.85$50.91$51.391,549,700—————
2017-01-20$52.23$52.92$51.26$51.852,137,500—————
2017-01-19$52.90$53.11$51.58$52.162,097,800—————
2017-01-18$52.66$53.39$52.46$52.881,288,600—————
2017-01-17$52.56$53.58$52.38$52.601,926,500—————
2017-01-13$52.03$53.30$52.03$52.922,254,400—————
2017-01-12$51.72$52.35$50.81$51.882,499,700—————
2017-01-11$51.01$51.92$50.83$51.661,560,200—————
2017-01-10$51.07$51.88$50.24$51.312,572,200—————
2017-01-09$50.92$51.43$50.40$50.922,646,800—————
2017-01-06$49.01$51.06$48.56$50.772,940,700—————
2017-01-05$48.89$49.75$48.83$49.201,734,700—————
2017-01-04$47.74$49.00$47.63$48.862,011,400—————
2017-01-03$46.75$47.63$46.21$47.511,914,000—————
2016-12-30$47.00$47.27$46.16$46.371,533,600—————
2016-12-29$46.75$47.12$46.53$46.951,622,600—————
2016-12-28$47.23$47.65$46.64$46.851,368,900—————
2016-12-27$46.58$47.48$46.49$47.291,416,000—————
2016-12-23$46.47$46.69$46.17$46.541,222,300—————
2016-12-22$46.43$46.45$45.63$46.392,677,500—————
2016-12-21$49.49$49.49$46.21$46.282,703,900—————
2016-12-20$47.09$49.75$47.02$48.795,586,200—————
2016-12-19$47.53$47.60$46.39$46.451,919,500—————
2016-12-16$47.57$48.09$47.18$47.374,050,500—————
2016-12-15$47.69$47.98$47.14$47.381,880,600—————
2016-12-14$49.02$49.19$47.38$47.623,847,100—————
2016-12-13$48.83$49.55$48.66$49.031,412,400—————
2016-12-12$49.00$49.35$48.25$48.712,146,300—————
2016-12-09$48.17$49.40$48.01$49.231,811,100—————
2016-12-08$47.39$48.31$47.25$48.061,664,300—————
2016-12-07$48.19$48.41$47.54$47.602,724,800—————
2016-12-06$48.13$48.50$47.77$48.171,379,600—————
2016-12-05$47.13$48.51$46.69$47.982,761,400—————
2016-12-02$47.20$47.35$45.95$46.462,588,700—————
2016-12-01$48.34$48.39$46.88$47.162,263,700—————
2016-11-30$49.24$49.72$48.25$48.282,706,200—————
2016-11-29$50.43$50.82$49.16$49.302,349,000—————
2016-11-28$51.06$51.19$50.07$50.181,925,200—————
2016-11-25$50.92$51.40$50.66$51.17500,800—————
2016-11-23$51.00$51.01$50.39$50.791,059,900—————
2016-11-22$51.69$52.08$51.23$51.341,305,100—————
2016-11-21$51.30$52.05$50.93$51.681,433,300—————
2016-11-18$50.77$51.51$50.29$50.791,338,100—————
2016-11-17$50.18$51.69$50.10$50.972,253,300—————
2016-11-16$49.84$51.20$49.74$50.403,272,100—————
2016-11-15$49.57$50.52$49.33$50.024,645,300—————
2016-11-14$51.03$51.28$48.52$48.805,540,400—————
2016-11-11$51.94$51.94$50.59$51.013,326,400—————
2016-11-10$52.70$53.73$51.01$51.836,271,600—————
2016-11-09$53.00$56.02$51.00$52.6318,906,700—————
2016-11-08$63.56$65.56$62.82$63.106,931,400—————
2016-11-07$64.60$64.85$63.36$63.432,595,400—————
2016-11-04$62.31$64.05$62.31$63.641,357,800—————
2016-11-03$61.66$63.25$61.39$62.741,098,700—————
2016-11-02$63.38$63.65$61.50$61.631,262,500—————
2016-11-01$64.41$64.58$62.93$63.471,256,000—————
2016-10-31$64.63$64.74$64.00$64.481,155,500—————
2016-10-28$62.48$64.86$61.84$64.342,363,500—————
2016-10-27$62.39$62.53$61.24$61.851,397,500—————
2016-10-26$62.54$63.52$61.51$61.751,503,600—————
2016-10-25$63.72$64.27$63.11$63.53812,400—————
2016-10-24$63.57$63.94$63.17$63.831,174,800—————
2016-10-21$61.87$63.67$61.74$62.962,069,400—————
2016-10-20$63.69$63.71$61.91$62.031,534,500—————
2016-10-19$63.16$64.24$63.16$63.872,040,000—————
2016-10-18$62.66$63.49$62.07$63.191,666,300—————
2016-10-17$61.43$61.85$60.69$61.461,471,100—————
2016-10-14$62.40$62.65$61.11$61.311,983,100—————
2016-10-13$62.66$62.66$61.75$62.241,737,500—————
2016-10-12$63.39$63.45$62.50$62.991,558,400—————
2016-10-11$64.50$64.60$63.10$63.432,072,700—————
2016-10-10$64.24$64.80$64.01$64.601,203,600—————
2016-10-07$65.09$65.09$63.60$64.001,185,100—————
2016-10-06$65.89$65.89$64.36$64.841,675,300—————
2016-10-05$64.75$66.13$64.54$65.872,138,400—————
2016-10-04$63.74$64.73$63.41$64.421,019,100—————
2016-10-03$62.90$63.45$62.21$63.35841,900—————
2016-09-30$62.98$63.48$62.96$63.181,690,300—————
2016-09-29$63.79$64.42$62.82$63.002,562,300—————
2016-09-28$64.37$65.03$63.72$64.081,525,900—————
2016-09-27$62.01$64.68$61.92$64.263,147,100—————
2016-09-26$61.65$61.97$61.33$61.89999,700—————
2016-09-23$61.44$62.17$61.21$61.871,326,400—————
2016-09-22$60.74$61.43$60.39$61.361,193,800—————
2016-09-21$60.50$60.78$59.87$60.541,350,300—————
2016-09-20$60.16$60.46$59.72$60.251,188,300—————
2016-09-19$61.56$61.64$59.81$60.001,918,500—————
2016-09-16$61.69$61.73$60.49$61.292,782,000—————
2016-09-15$61.65$62.04$60.95$61.821,433,300—————
2016-09-14$62.08$63.38$61.76$61.811,647,700—————
2016-09-13$62.86$63.34$62.52$63.041,475,600—————
2016-09-12$61.54$63.74$61.54$63.612,143,000—————
2016-09-09$61.36$62.97$61.13$61.722,517,800—————
2016-09-08$61.95$62.25$61.44$61.801,037,600—————
2016-09-07$61.81$62.85$61.58$62.161,324,000—————
2016-09-06$61.11$61.98$60.64$61.521,995,400—————
2016-09-02$61.60$61.96$60.89$61.201,034,600—————
2016-09-01$60.91$61.58$60.80$61.321,023,700—————
2016-08-31$61.37$61.48$60.75$61.001,230,300—————
2016-08-30$62.39$62.51$60.95$61.251,457,600—————
2016-08-29$62.25$62.40$61.79$61.941,295,300—————
2016-08-26$62.28$63.21$61.98$62.371,135,500—————
2016-08-25$62.00$62.45$61.51$61.901,449,900—————
2016-08-24$62.72$63.58$61.71$61.931,189,300—————
2016-08-23$61.91$63.29$61.87$62.641,852,400—————
2016-08-22$62.00$62.00$61.34$61.801,385,300—————
2016-08-19$62.13$62.55$61.46$62.001,388,000—————
2016-08-18$62.15$62.50$61.80$62.231,001,000—————
2016-08-17$62.10$62.27$61.67$62.051,274,600—————
2016-08-16$62.07$62.51$61.89$62.001,609,900—————
2016-08-15$61.87$62.45$61.62$62.131,382,300—————
2016-08-12$61.31$61.95$61.03$61.701,624,300—————
2016-08-11$61.26$62.00$61.10$61.591,563,700—————
2016-08-10$61.18$61.66$60.94$61.252,395,500—————
2016-08-09$62.02$62.30$60.74$61.103,538,700—————
2016-08-08$61.00$61.86$60.68$61.843,592,700—————
2016-08-05$63.04$63.60$60.73$60.815,439,600—————
2016-08-04$64.00$66.13$62.69$63.598,795,400—————
2016-08-03$69.31$70.37$68.80$69.493,674,500—————
2016-08-02$70.28$70.28$68.24$69.412,607,100—————
2016-08-01$70.09$70.70$69.40$70.452,078,500—————
2016-07-29$69.50$70.44$69.17$69.972,420,600—————
2016-07-28$71.10$71.69$69.67$71.231,568,900—————
2016-07-27$70.05$70.22$69.48$69.851,544,100—————
2016-07-26$70.05$71.06$69.66$69.941,338,100—————
2016-07-25$70.02$70.31$69.45$70.061,099,100—————
2016-07-22$69.14$70.23$68.49$70.091,254,100—————
2016-07-21$69.36$69.69$68.22$68.691,029,800—————
2016-07-20$68.58$69.80$68.11$69.291,228,800—————
2016-07-19$68.49$68.73$68.08$68.55734,200—————
2016-07-18$68.06$69.11$67.87$68.741,087,000—————
2016-07-15$68.91$68.91$67.75$68.26990,700—————
2016-07-14$69.36$69.91$68.38$68.531,197,300—————
2016-07-13$69.89$70.36$68.20$68.592,552,300—————
2016-07-12$68.59$70.38$68.33$69.722,219,800—————
2016-07-11$67.19$68.53$67.18$68.201,310,500—————
2016-07-08$66.09$67.46$66.08$67.131,495,900—————
2016-07-07$65.13$66.17$65.00$65.611,456,600—————
2016-07-06$63.88$65.12$63.81$64.981,511,700—————
2016-07-05$64.15$64.58$63.75$64.301,430,000—————
2016-07-01$64.30$65.36$64.28$64.611,066,300—————
2016-06-30$64.02$64.85$63.40$64.301,321,100—————
2016-06-29$61.97$64.23$61.87$63.891,966,200—————
2016-06-28$60.69$61.60$60.30$61.151,538,800—————
2016-06-27$61.20$61.67$58.96$60.033,188,900—————
2016-06-24$62.71$64.37$61.36$61.874,606,900—————
2016-06-23$65.32$66.44$65.02$65.981,442,900—————
2016-06-22$64.34$65.30$64.16$64.74912,800—————
2016-06-21$64.91$64.91$63.63$64.511,026,500—————
2016-06-20$63.98$65.75$63.62$64.662,160,900—————
2016-06-17$64.06$64.77$62.85$63.082,014,700—————
2016-06-16$63.99$64.63$62.53$64.391,814,700—————
2016-06-15$65.43$66.22$64.70$64.841,574,100—————
2016-06-14$65.65$66.37$64.22$65.071,649,800—————
2016-06-13$67.02$68.59$66.01$66.111,579,400—————
2016-06-10$68.76$69.15$66.90$67.221,738,400—————
2016-06-09$69.02$70.51$68.85$69.471,151,000—————
2016-06-08$69.03$69.87$68.76$69.241,676,200—————
2016-06-07$69.78$69.95$68.05$68.634,475,400—————
2016-06-06$68.63$71.61$67.92$71.463,407,700—————
2016-06-03$68.30$68.41$67.16$68.161,403,800—————
2016-06-02$66.79$68.76$66.27$68.631,284,700—————
2016-06-01$67.41$67.68$66.06$67.06863,200—————
2016-05-31$67.50$68.08$67.18$67.741,566,700—————
2016-05-27$66.54$68.53$66.39$67.321,303,600—————
2016-05-26$66.84$67.35$65.80$66.601,000,800—————
2016-05-25$66.18$67.22$65.70$66.901,655,700—————
2016-05-24$66.92$67.83$66.02$66.072,302,100—————
2016-05-23$64.81$68.43$64.53$66.873,469,400—————
2016-05-20$63.54$65.19$63.41$64.531,798,700—————
2016-05-19$64.07$64.53$62.57$63.251,594,900—————
2016-05-18$65.28$65.65$63.41$64.172,143,100—————
2016-05-17$64.95$66.80$64.91$65.792,774,000—————
2016-05-16$64.51$65.25$64.24$64.901,187,400—————
2016-05-13$63.71$64.91$63.67$64.461,966,300—————
2016-05-12$66.05$66.05$63.16$63.782,494,900—————
2016-05-11$66.21$66.40$65.22$65.672,264,300—————
2016-05-10$63.57$66.89$63.56$66.103,416,500—————
2016-05-09$62.38$64.95$62.15$63.093,448,900—————
2016-05-06$61.60$62.09$59.64$62.073,181,400—————
2016-05-05$61.00$65.80$60.56$62.047,308,900—————
2016-05-04$64.28$64.82$62.67$63.134,826,900—————
2016-05-03$64.27$65.99$63.19$65.833,946,400—————
2016-05-02$64.42$65.24$63.90$64.891,832,800—————
2016-04-29$64.00$64.98$62.38$64.591,797,200—————
2016-04-28$64.12$65.00$63.44$63.602,886,100—————
2016-04-27$62.50$63.74$61.96$63.691,520,300—————
2016-04-26$62.53$63.59$62.02$62.501,249,000—————
2016-04-25$63.17$63.47$62.00$62.551,049,500—————
2016-04-22$63.47$64.55$62.97$63.341,442,200—————
2016-04-21$64.65$65.00$63.39$63.811,193,000—————
2016-04-20$64.70$64.84$63.64$64.391,059,500—————
2016-04-19$65.88$65.88$63.99$64.542,299,200—————
2016-04-18$63.06$65.64$62.69$65.441,904,600—————
2016-04-15$63.60$63.77$62.29$63.001,352,600—————
2016-04-14$63.85$64.27$63.03$63.511,032,700—————
2016-04-13$61.96$63.86$61.80$63.792,267,200—————
2016-04-12$60.56$61.49$60.20$61.441,801,000—————
2016-04-11$62.48$62.86$60.55$60.592,043,400—————
2016-04-08$64.07$64.58$61.70$62.242,388,600—————
2016-04-07$65.23$65.51$62.58$63.352,378,800—————
2016-04-06$64.39$65.76$63.85$65.531,137,700—————
2016-04-05$64.09$64.79$63.09$63.961,801,400—————
2016-04-04$67.44$67.50$64.93$65.091,155,200—————
2016-04-01$66.05$67.39$65.10$67.231,725,300—————
2016-03-31$66.00$66.85$65.33$66.501,700,900—————
2016-03-30$65.93$68.07$65.83$66.582,249,800—————
2016-03-29$62.79$65.91$62.02$65.582,549,600—————
2016-03-28$62.61$63.14$61.53$62.511,309,200—————
2016-03-24$61.72$62.44$60.50$62.231,683,400—————
2016-03-23$64.16$64.34$61.51$61.742,097,300—————
2016-03-22$64.00$65.08$63.65$64.042,059,500—————
2016-03-21$64.40$65.79$64.36$65.711,518,400—————
2016-03-18$65.25$65.27$63.45$64.314,860,800—————
2016-03-17$67.22$68.22$65.25$65.312,083,900—————
2016-03-16$66.82$67.74$66.01$67.481,869,500—————
2016-03-15$66.43$66.97$65.55$66.802,353,300—————
2016-03-14$63.08$68.28$63.05$66.545,466,800—————
2016-03-11$61.81$63.75$61.38$63.701,597,500—————
2016-03-10$61.45$61.86$59.33$61.022,228,900—————
2016-03-09$62.65$63.61$60.02$60.982,732,500—————
2016-03-08$65.11$65.95$62.49$62.572,087,900—————
2016-03-07$65.04$66.23$63.70$65.501,983,000—————
2016-03-04$65.85$65.91$64.22$65.101,549,900—————
2016-03-03$65.05$66.62$64.45$65.571,594,100—————
2016-03-02$66.07$66.43$64.53$65.321,806,600—————
2016-03-01$63.21$66.39$62.73$66.102,970,500—————
2016-02-29$62.28$63.30$61.81$62.602,246,600—————
2016-02-26$62.19$62.95$61.68$62.381,676,900—————
2016-02-25$60.83$62.07$59.76$62.051,244,100—————
2016-02-24$60.00$61.16$58.53$60.662,503,000—————
2016-02-23$63.00$63.21$60.39$60.702,534,000—————
2016-02-22$61.80$63.51$61.37$63.112,022,400—————
2016-02-19$62.70$63.77$61.38$63.421,770,800—————
2016-02-18$65.41$65.99$62.39$63.072,286,000—————
2016-02-17$65.02$67.00$64.07$65.353,337,200—————
2016-02-16$60.39$63.47$59.95$63.323,093,800—————
2016-02-12$61.00$61.07$57.85$59.904,257,700—————
2016-02-11$60.92$64.75$59.49$61.079,480,500—————
2016-02-10$54.90$55.99$53.48$54.354,731,500—————
2016-02-09$55.32$57.17$53.51$54.092,689,100—————
2016-02-08$57.01$57.84$55.29$55.884,265,400—————
2016-02-05$63.27$63.58$57.29$58.375,109,300—————
2016-02-04$62.89$64.52$62.31$63.811,802,400—————
2016-02-03$63.70$64.26$60.88$62.772,068,500—————
2016-02-02$66.47$66.84$62.10$63.003,028,800—————
2016-02-01$66.52$67.64$65.80$67.191,793,700—————
2016-01-29$67.31$68.12$66.37$66.762,624,400—————
2016-01-28$67.29$68.10$65.00$67.322,710,600—————
2016-01-27$65.81$69.14$65.42$67.543,199,400—————
2016-01-26$69.92$70.44$67.44$69.692,445,300—————
2016-01-25$70.76$71.01$69.23$69.491,118,000—————
2016-01-22$70.68$72.45$69.77$70.651,009,800—————
2016-01-21$69.29$72.46$68.17$69.511,577,900—————
2016-01-20$70.03$70.90$65.78$69.262,480,000—————
2016-01-19$71.34$72.34$70.07$71.192,509,900—————
2016-01-15$69.77$70.69$68.88$70.632,911,200—————
2016-01-14$73.21$73.36$69.27$71.922,897,200—————
2016-01-13$77.48$78.00$71.58$72.942,893,200—————
2016-01-12$77.18$78.80$76.34$77.361,189,400—————
2016-01-11$76.66$77.31$75.60$76.951,357,400—————
2016-01-08$77.77$78.60$75.92$76.181,447,700—————
2016-01-07$78.33$78.94$76.81$77.691,945,200—————
2016-01-06$81.34$81.74$79.23$80.102,521,700—————
2016-01-05$83.39$83.97$80.95$81.931,450,800—————
2016-01-04$83.64$83.76$82.02$82.981,733,900—————
2015-12-31$85.87$86.58$85.20$85.25551,600—————
2015-12-30$86.39$86.83$85.94$86.15573,700—————
2015-12-29$86.00$86.93$85.45$86.51582,800—————
2015-12-28$84.98$85.46$84.17$85.201,386,100—————
2015-12-24$85.09$85.93$84.61$85.45823,000—————
2015-12-23$84.78$85.15$83.66$84.881,155,200—————
2015-12-22$84.48$84.65$83.02$84.40670,900—————
2015-12-21$85.00$85.79$83.18$84.12878,000—————
2015-12-18$84.94$85.74$83.84$84.352,336,500—————
2015-12-17$87.17$87.26$85.21$85.381,095,100—————
2015-12-16$86.68$87.50$84.61$86.881,533,300—————
2015-12-15$84.27$87.08$83.84$85.911,599,700—————
2015-12-14$82.39$84.19$82.05$83.801,443,500—————
2015-12-11$82.39$83.47$82.00$82.48941,400—————
2015-12-10$83.84$84.14$82.65$83.521,219,200—————
2015-12-09$82.75$84.17$82.14$82.41971,500—————
2015-12-08$82.54$83.84$81.89$83.20880,900—————
2015-12-07$83.99$84.48$82.37$83.071,606,900—————
2015-12-04$83.06$84.71$82.33$84.371,712,600—————
2015-12-03$82.74$84.91$82.58$83.142,117,400—————
2015-12-02$82.56$83.32$82.24$82.921,121,400—————
2015-12-01$82.85$83.44$82.48$82.93980,500—————
2015-11-30$82.81$82.98$81.77$82.371,284,900—————
2015-11-27$82.80$83.35$82.31$82.79558,500—————
2015-11-25$82.90$83.17$82.27$82.77858,800—————
2015-11-24$83.93$83.93$81.88$82.982,141,400—————
2015-11-23$84.92$86.20$84.33$84.802,009,500—————
2015-11-20$85.01$85.87$84.09$84.982,166,300—————
2015-11-19$83.55$85.22$83.06$84.552,519,400—————
2015-11-18$78.87$83.77$78.81$83.683,234,000—————
2015-11-17$77.50$79.61$77.42$78.121,517,300—————
2015-11-16$77.50$78.56$75.78$78.551,883,700—————
2015-11-13$78.61$79.15$76.80$77.952,046,400—————
2015-11-12$79.16$80.52$78.64$79.151,644,000—————
2015-11-11$78.97$81.13$78.15$79.742,204,700—————
2015-11-10$76.92$78.53$76.79$78.352,298,300—————
2015-11-09$76.44$77.65$74.82$77.123,653,600—————
2015-11-06$74.49$77.97$73.57$77.428,422,700—————
2015-11-05$83.95$84.56$82.76$83.113,309,400—————
2015-11-04$81.81$83.20$81.63$82.621,475,400—————
2015-11-03$83.31$84.04$82.05$82.252,209,000—————
2015-11-02$83.67$83.72$82.27$83.161,612,200—————
2015-10-30$81.27$84.70$80.76$83.782,181,400—————
2015-10-29$81.26$82.02$80.74$80.931,780,900—————
2015-10-28$81.77$82.35$80.87$81.301,611,900—————
2015-10-27$81.99$82.46$80.74$81.761,395,400—————
2015-10-26$82.95$84.07$82.53$83.651,451,800—————
2015-10-23$85.07$85.15$82.30$82.902,507,100—————
2015-10-22$82.40$83.71$81.47$83.561,855,900—————
2015-10-21$84.80$84.80$82.00$82.171,361,600—————
2015-10-20$84.30$85.08$83.44$84.251,607,100—————
2015-10-19$83.39$85.16$82.53$84.142,316,600—————
2015-10-16$83.70$83.72$81.09$83.202,537,100—————
2015-10-15$83.21$83.55$79.82$83.364,997,500—————
2015-10-14$81.98$84.50$78.20$83.7219,927,600—————
2015-10-13$67.13$68.30$66.43$66.69819,600—————
2015-10-12$68.01$68.50$66.71$67.48779,100—————
2015-10-09$69.34$69.38$67.57$67.981,488,600—————
2015-10-08$67.40$69.65$67.40$69.581,062,800—————
2015-10-07$67.19$68.43$66.14$67.73955,100—————
2015-10-06$67.20$68.16$66.76$66.841,507,800—————
2015-10-05$67.30$67.78$66.81$67.241,224,500—————
2015-10-02$63.23$66.36$63.07$66.361,273,200—————
2015-10-01$63.24$64.34$63.00$64.131,641,500—————
2015-09-30$64.01$64.32$62.62$63.021,568,300—————
2015-09-29$62.97$63.96$62.24$63.421,181,500—————
2015-09-28$64.70$65.30$62.79$62.881,541,700—————
2015-09-25$65.74$66.49$64.34$64.891,299,800—————
2015-09-24$65.10$65.70$64.37$65.461,480,100—————
2015-09-23$67.08$67.72$65.66$65.691,113,900—————
2015-09-22$67.73$68.38$66.53$67.201,277,200—————
2015-09-21$68.87$69.30$67.99$68.38883,600—————
2015-09-18$69.21$70.10$68.40$68.641,917,900—————
2015-09-17$69.85$70.49$69.10$69.892,393,000—————
2015-09-16$70.36$70.74$69.23$69.902,070,500—————
2015-09-15$67.41$70.34$66.27$70.062,392,600—————
2015-09-14$67.16$68.34$66.40$67.791,270,000—————
2015-09-11$67.36$67.86$65.62$66.921,882,000—————
2015-09-10$66.63$68.40$66.34$67.491,907,000—————
2015-09-09$68.32$68.53$66.75$66.921,516,500—————
2015-09-08$67.50$68.09$67.36$67.602,224,600—————
2015-09-04$68.60$68.74$67.12$67.211,576,600—————
2015-09-03$69.86$71.16$69.16$69.472,235,300—————
2015-09-02$69.34$69.96$68.45$69.731,031,100—————
2015-09-01$68.16$69.53$67.89$68.191,942,400—————
2015-08-31$70.11$70.84$69.52$69.901,302,000—————
2015-08-28$69.72$70.88$69.20$70.601,229,900—————
2015-08-27$69.23$70.76$68.66$70.341,596,900—————
2015-08-26$67.83$68.72$65.79$68.383,288,000—————
2015-08-25$68.63$69.80$66.25$66.542,429,900—————
2015-08-24$65.65$69.06$62.50$66.272,717,600—————
2015-08-21$69.79$71.12$69.01$69.512,572,000—————
2015-08-20$70.79$71.75$70.21$70.381,995,200—————
2015-08-19$71.87$72.18$71.14$71.751,552,400—————
2015-08-18$73.47$73.47$71.91$72.261,337,500—————
2015-08-17$72.30$73.57$71.07$73.501,132,000—————
2015-08-14$71.84$72.91$71.55$72.491,123,600—————
2015-08-13$73.27$73.88$71.30$71.702,278,800—————
2015-08-12$73.54$73.85$71.53$73.502,237,100—————
2015-08-11$74.55$75.05$73.83$74.671,886,800—————
2015-08-10$75.20$75.70$73.87$75.311,701,600—————
2015-08-07$76.24$76.41$73.85$74.321,938,400—————
2015-08-06$77.95$78.12$74.78$76.122,371,700—————
2015-08-05$79.68$80.24$77.92$77.961,965,300—————
2015-08-04$78.64$79.28$78.04$78.401,218,400—————
2015-08-03$79.39$80.05$78.23$78.851,439,700—————
2015-07-31$78.79$79.42$77.32$79.382,082,300—————
2015-07-30$79.60$79.64$77.75$78.692,395,300—————
2015-07-29$78.84$80.10$78.78$79.711,833,500—————
2015-07-28$80.85$80.85$79.17$79.342,622,100—————
2015-07-27$80.35$82.47$78.93$80.603,158,900—————
2015-07-24$84.54$86.36$80.39$80.867,178,600—————
2015-07-23$92.19$94.00$91.80$93.374,130,300—————
2015-07-22$92.59$93.70$91.58$91.751,600,200—————
2015-07-21$92.31$92.71$90.06$92.551,801,500—————
2015-07-20$92.68$92.80$91.23$91.991,284,700—————
2015-07-17$91.30$92.75$90.87$92.181,305,800—————
2015-07-16$91.02$91.81$89.98$91.111,063,200—————
2015-07-15$89.41$90.96$89.03$90.381,040,300—————
2015-07-14$89.97$91.13$89.41$89.681,377,800—————
2015-07-13$89.41$90.73$89.05$90.301,319,800—————
2015-07-10$87.17$88.57$86.56$88.441,029,100—————
2015-07-09$86.53$87.47$85.96$85.96990,000—————
2015-07-08$85.60$86.73$85.15$85.581,030,300—————
2015-07-07$87.03$87.19$84.88$86.831,214,500—————
2015-07-06$86.50$86.99$85.90$86.891,149,800—————
2015-07-02$87.01$87.67$86.21$86.871,028,100—————
2015-07-01$88.00$88.78$86.53$86.90958,100—————
2015-06-30$87.01$87.61$86.02$87.141,273,100—————
2015-06-29$87.66$88.50$85.55$85.771,225,200—————
2015-06-26$87.97$88.91$87.97$88.841,160,900—————
2015-06-25$89.15$89.15$87.96$88.16902,300—————
2015-06-24$89.93$90.14$88.42$88.981,318,900—————
2015-06-23$90.73$90.81$89.41$90.241,623,400—————
2015-06-22$91.15$92.00$90.11$90.741,703,600—————
2015-06-19$90.69$91.28$89.56$90.943,659,200—————
2015-06-18$85.77$91.42$85.65$90.678,555,800—————
2015-06-17$76.62$88.79$75.89$87.6515,024,700—————
2015-06-16$75.56$76.78$75.56$76.45962,100—————
2015-06-15$75.51$76.00$74.76$75.831,195,700—————
2015-06-12$75.86$76.29$75.48$76.10930,200—————
2015-06-11$76.64$77.09$75.92$76.261,287,700—————
2015-06-10$75.63$76.98$75.63$76.471,167,600—————
2015-06-09$75.35$75.73$74.80$75.21810,400—————
2015-06-08$76.29$76.49$75.42$75.491,893,700—————
2015-06-05$74.96$76.51$74.70$76.411,640,500—————
2015-06-04$74.68$75.15$74.14$75.121,741,800—————
2015-06-03$76.03$76.22$74.76$75.071,828,900—————
2015-06-02$76.15$77.06$75.76$76.32982,100—————
2015-06-01$76.24$76.94$75.70$76.511,431,500—————
2015-05-29$76.71$76.77$75.62$76.262,177,300—————
2015-05-28$78.26$78.54$76.79$76.801,066,100—————
2015-05-27$77.88$78.63$77.78$78.501,251,600—————
2015-05-26$80.11$80.57$77.69$77.771,802,100—————
2015-05-22$79.66$80.37$79.66$80.271,301,800—————
2015-05-21$79.72$80.19$79.03$79.301,401,200—————
2015-05-20$80.78$80.93$79.00$79.771,789,600—————
2015-05-19$81.97$82.51$80.29$80.651,303,900—————
2015-05-18$81.86$82.36$81.34$81.491,840,400—————
2015-05-15$82.18$82.61$81.30$81.83891,900—————
2015-05-14$81.44$82.25$80.93$82.161,203,300—————
2015-05-13$80.78$81.51$80.74$81.151,190,000—————
2015-05-12$81.01$81.77$80.65$80.821,515,200—————
2015-05-11$82.01$82.82$81.11$81.631,720,400—————
2015-05-08$79.40$82.25$79.03$81.932,644,700—————
2015-05-07$78.18$80.72$75.65$78.476,611,600—————
2015-05-06$78.14$78.46$76.28$76.804,451,000—————
2015-05-05$78.47$79.82$77.33$77.723,296,500—————
2015-05-04$81.33$81.33$79.80$79.911,998,800—————
2015-05-01$81.89$83.00$79.82$80.821,815,600—————
2015-04-30$81.54$81.68$79.83$80.491,649,300—————
2015-04-29$81.26$82.85$81.18$81.701,653,300—————
2015-04-28$81.55$82.38$80.96$81.561,637,700—————
2015-04-27$81.91$83.77$81.45$81.69912,500—————
2015-04-24$82.83$83.56$81.41$81.571,029,300—————
2015-04-23$82.34$83.34$82.02$82.79900,200—————
2015-04-22$81.53$82.87$80.84$82.721,245,000—————
2015-04-21$81.20$81.40$80.71$81.281,284,600—————
2015-04-20$81.06$81.50$80.71$80.971,416,800—————
2015-04-17$82.00$82.55$79.88$80.712,163,400—————
2015-04-16$83.34$84.62$82.53$82.60927,700—————
2015-04-15$83.33$83.80$82.38$83.091,062,000—————
2015-04-14$83.56$83.84$82.05$83.271,009,000—————
2015-04-13$83.13$84.45$83.00$83.52833,200—————
2015-04-10$83.12$83.30$82.51$82.931,084,600—————
2015-04-09$83.33$83.80$81.99$83.181,805,300—————
2015-04-08$83.01$83.97$82.66$83.051,128,400—————
2015-04-07$83.46$83.80$82.80$82.83952,200—————
2015-04-06$80.61$83.86$80.55$83.402,779,200—————
2015-04-02$82.48$83.32$82.05$82.511,159,200—————
2015-04-01$83.38$83.51$81.58$82.341,548,800—————
2015-03-31$83.41$84.18$83.17$83.171,257,300—————
2015-03-30$84.31$84.60$83.46$83.611,096,800—————
2015-03-27$83.38$84.15$83.17$83.79897,400—————
2015-03-26$83.82$84.25$82.97$83.621,378,600—————
2015-03-25$85.48$85.55$84.02$84.182,343,200—————
2015-03-24$86.50$86.50$85.35$85.381,537,900—————
2015-03-23$86.61$87.20$86.35$86.511,864,900—————
2015-03-20$84.59$86.53$84.04$86.353,192,100—————
2015-03-19$84.53$84.96$83.28$83.801,575,000—————
2015-03-18$83.10$84.58$82.73$84.311,677,000—————
2015-03-17$82.78$83.70$82.33$83.401,174,100—————
2015-03-16$83.03$83.57$82.40$83.171,196,200—————
2015-03-13$83.86$84.27$82.00$82.521,353,900—————
2015-03-12$83.43$84.66$83.23$84.151,377,000—————
2015-03-11$84.20$84.40$83.15$83.221,393,600—————
2015-03-10$84.83$85.23$83.50$84.171,542,700—————
2015-03-09$85.70$86.42$84.98$86.011,476,800—————
2015-03-06$87.35$87.98$84.93$85.702,622,500—————
2015-03-05$89.36$89.49$87.11$87.982,429,400—————
2015-03-04$90.45$90.53$87.99$89.241,964,000—————
2015-03-03$91.00$91.47$87.86$90.474,202,200—————
2015-03-02$89.29$91.25$89.13$91.211,647,500—————
2015-02-27$90.17$90.40$88.93$89.251,800,300—————
2015-02-26$89.18$90.30$89.17$89.862,583,700—————
2015-02-25$88.14$89.50$88.12$89.172,397,200—————
2015-02-24$88.46$89.15$87.97$88.501,819,600—————
2015-02-23$88.80$89.69$87.37$88.872,578,100—————
2015-02-20$88.54$88.93$87.31$88.782,957,200—————
2015-02-19$85.92$89.11$85.82$88.664,075,300—————
2015-02-18$84.33$85.64$84.08$85.583,931,800—————
2015-02-17$84.84$84.88$83.88$84.263,028,900—————
2015-02-13$81.74$84.87$80.52$84.814,572,300—————
2015-02-12$77.11$84.70$77.00$82.4012,738,400—————
2015-02-11$69.75$70.17$66.62$67.276,311,100—————
2015-02-10$69.10$70.23$68.40$69.983,409,700—————
2015-02-09$68.15$69.22$68.09$68.473,818,000—————
2015-02-06$70.00$70.25$67.79$68.582,854,700—————
2015-02-05$71.32$71.59$70.53$70.581,247,100—————
2015-02-04$70.62$71.76$70.42$71.181,724,700—————
2015-02-03$69.00$70.97$68.57$70.812,040,600—————
2015-02-02$67.27$67.83$66.18$67.701,257,700—————
2015-01-30$67.39$68.12$66.27$67.011,753,200—————
2015-01-29$67.98$68.44$66.48$68.001,488,300—————
2015-01-28$69.47$69.99$67.85$67.931,157,800—————
2015-01-27$68.46$70.57$67.74$69.101,674,400—————
2015-01-26$69.65$70.01$69.07$69.321,799,800—————
2015-01-23$70.70$71.53$69.67$69.772,145,900—————
2015-01-22$69.60$71.29$68.64$71.121,848,300—————
2015-01-21$69.00$69.95$68.72$69.351,433,200—————
2015-01-20$68.75$69.43$67.48$69.241,614,900—————
2015-01-16$66.17$68.28$66.04$68.181,997,600—————
2015-01-15$70.00$70.36$66.26$66.392,220,500—————
2015-01-14$70.81$71.23$68.27$69.732,023,700—————
2015-01-13$72.12$73.61$70.71$71.471,521,700—————
2015-01-12$74.70$74.98$70.81$71.452,081,100—————
2015-01-09$73.68$74.83$73.09$74.532,140,600—————
2015-01-08$69.40$73.56$69.36$73.261,977,400—————
2015-01-07$70.84$71.30$70.43$70.842,017,400—————
2015-01-06$72.67$73.00$68.84$70.012,761,200—————
2015-01-05$74.36$74.49$72.41$72.731,994,100—————
2015-01-02$75.57$76.12$73.68$74.591,374,500—————
2014-12-31$75.78$76.00$74.50$74.661,976,000—————
2014-12-30$75.29$76.37$75.00$75.491,223,300—————
2014-12-29$76.64$76.64$75.43$75.761,362,300—————
2014-12-26$76.52$77.19$76.16$76.91634,500—————
2014-12-24$76.05$76.47$75.93$76.14373,000—————
2014-12-23$77.10$77.41$75.61$75.892,447,900—————
2014-12-22$75.75$76.90$75.73$76.871,728,300—————
2014-12-19$75.30$75.93$74.84$75.652,788,300—————
2014-12-18$73.13$75.09$73.07$75.071,843,500—————
2014-12-17$71.38$72.63$71.00$72.531,960,000—————
2014-12-16$71.88$72.74$71.15$71.211,786,800—————
2014-12-15$73.20$73.69$71.91$72.191,408,300—————
2014-12-12$72.07$73.60$71.58$72.381,458,000—————
2014-12-11$73.00$74.37$72.50$72.801,923,600—————
2014-12-10$74.02$74.64$72.15$72.441,999,300—————
2014-12-09$73.19$74.37$72.54$74.062,279,000—————
2014-12-08$76.98$76.98$73.59$74.002,939,500—————
2014-12-05$77.58$77.86$76.87$77.142,071,200—————
2014-12-04$75.75$77.94$75.21$77.222,888,400—————
2014-12-03$75.62$76.86$75.31$75.733,306,600—————
2014-12-02$72.00$76.97$71.75$76.685,317,300—————
2014-12-01$73.50$73.70$70.59$71.052,255,500—————
2014-11-28$72.84$74.29$72.83$73.651,316,000—————
2014-11-26$71.86$72.97$71.55$72.771,634,800—————
2014-11-25$71.86$72.02$70.65$71.861,540,700—————
2014-11-24$71.85$72.18$70.87$71.821,583,900—————
2014-11-21$72.51$72.51$71.11$71.311,867,800—————
2014-11-20$71.43$72.28$70.76$71.452,404,900—————
2014-11-19$70.32$71.41$69.50$71.402,793,700—————
2014-11-18$68.31$70.48$68.31$70.213,015,800—————
2014-11-17$69.65$70.18$68.28$68.531,981,800—————
2014-11-14$69.14$69.98$67.14$69.913,302,500—————
2014-11-13$70.60$71.69$68.44$69.022,693,000—————
2014-11-12$69.98$70.74$69.35$70.382,515,400—————
2014-11-11$72.81$73.27$68.88$69.994,832,300—————
2014-11-10$73.72$74.14$72.42$72.892,006,200—————
2014-11-07$74.17$74.37$72.80$73.651,815,400—————
2014-11-06$72.30$74.49$72.20$74.013,842,600—————
2014-11-05$73.69$74.49$71.05$71.9514,041,100—————
2014-11-04$83.66$84.97$82.62$83.794,905,700—————
2014-11-03$89.33$89.35$85.00$85.212,787,300—————
2014-10-31$88.63$89.67$87.31$88.661,947,100—————
2014-10-30$86.74$88.06$85.27$86.311,535,800—————
2014-10-29$88.60$88.63$86.77$87.381,276,900—————
2014-10-28$87.09$88.83$87.00$88.821,015,800—————
2014-10-27$87.54$88.22$86.33$86.93990,700—————
2014-10-24$87.26$88.41$86.63$88.25880,900—————
2014-10-23$86.67$88.76$85.60$87.631,365,500—————
2014-10-22$88.10$88.49$85.89$85.921,426,800—————
2014-10-21$85.00$88.35$84.51$88.092,858,400—————
2014-10-20$80.76$84.04$80.76$83.541,828,800—————
2014-10-17$80.82$81.46$80.50$81.051,818,500—————
2014-10-16$76.70$79.98$76.24$79.521,953,000—————
2014-10-15$77.19$79.04$75.34$78.893,103,900—————
2014-10-14$80.06$81.15$77.47$78.973,001,400—————
2014-10-13$82.31$83.40$79.20$79.644,664,900—————
2014-10-10$85.35$85.95$82.47$82.592,249,300—————
2014-10-09$88.75$88.86$84.97$85.912,456,600—————
2014-10-08$87.03$89.20$85.82$88.542,137,700—————
2014-10-07$88.36$89.18$86.95$86.963,042,800—————
2014-10-06$89.18$90.94$88.66$88.922,890,100—————
2014-10-03$89.31$90.05$88.62$88.633,119,300—————
2014-10-02$89.00$89.94$86.64$88.392,714,900—————
2014-10-01$91.01$91.08$88.91$89.492,138,500—————
2014-09-30$90.92$92.30$89.10$91.421,876,100—————
2014-09-29$91.22$91.88$90.65$90.801,223,600—————
2014-09-26$91.51$92.51$90.85$92.151,420,800—————
2014-09-25$94.23$94.60$91.07$91.191,781,400—————
2014-09-24$92.89$94.75$91.52$94.331,707,200—————
2014-09-23$93.96$94.59$92.25$92.951,793,800—————
2014-09-22$97.84$98.00$92.82$94.292,893,400—————
2014-09-19$98.29$99.57$97.41$98.371,514,300—————
2014-09-18$96.29$99.15$96.29$97.951,507,700—————
2014-09-17$96.02$96.63$94.83$96.011,356,500—————
2014-09-16$94.55$96.62$93.90$95.801,397,100—————
2014-09-15$99.23$99.75$94.33$95.221,890,400—————
2014-09-12$98.09$99.35$97.46$99.321,671,500—————
2014-09-11$97.32$98.63$97.15$98.501,312,400—————
2014-09-10$96.53$98.47$95.43$98.032,491,300—————
2014-09-09$99.00$100.00$96.35$96.372,855,900—————
2014-09-08$98.11$99.42$97.95$99.231,737,900—————
2014-09-05$99.40$99.50$97.82$98.261,701,300—————
2014-09-04$98.14$99.04$97.50$98.291,468,000—————
2014-09-03$100.14$100.23$98.05$98.28982,700—————
2014-09-02$99.59$99.96$98.45$99.441,425,200—————
2014-08-29$99.71$100.78$98.71$99.091,154,400—————
2014-08-28$101.15$101.25$98.25$99.372,186,400—————
2014-08-27$104.07$104.44$101.55$101.781,153,000—————
2014-08-26$104.33$105.22$103.56$104.511,110,700—————
2014-08-25$102.53$104.19$102.08$103.791,981,200—————
2014-08-22$98.27$103.10$97.05$101.992,013,700—————
2014-08-21$98.02$98.15$96.95$97.90861,600—————
2014-08-20$97.46$98.39$96.54$98.151,109,500—————
2014-08-19$98.00$98.39$96.13$97.371,066,300—————
2014-08-18$97.56$98.50$97.26$97.96743,600—————
2014-08-15$98.25$98.50$95.78$97.101,352,100—————
2014-08-14$96.84$97.35$96.04$96.97850,500—————
2014-08-13$95.59$97.63$94.92$96.841,146,900—————
2014-08-12$95.79$96.74$93.87$94.751,053,700—————
2014-08-11$95.62$96.31$94.34$95.631,061,900—————
2014-08-08$94.92$95.49$93.74$95.29875,600—————
2014-08-07$94.45$96.64$94.05$94.451,144,200—————
2014-08-06$93.44$95.61$93.27$94.03909,300—————
2014-08-05$94.32$95.40$93.35$94.071,225,700—————
2014-08-04$94.16$95.75$93.88$94.791,527,700—————
2014-08-01$94.49$95.25$91.78$93.872,416,800—————
2014-07-31$98.94$98.94$94.17$94.842,465,600—————
2014-07-30$99.98$100.44$98.89$100.021,220,800—————
2014-07-29$99.46$100.11$98.87$99.211,305,600—————
2014-07-28$100.14$100.80$98.80$99.301,644,400—————
2014-07-25$101.81$102.86$98.11$99.882,506,700—————
2014-07-24$97.00$102.99$95.26$101.7910,669,900—————
2014-07-23$103.65$107.67$103.65$107.363,960,100—————
2014-07-22$104.38$105.33$103.17$104.171,483,800—————
2014-07-21$103.57$104.11$101.46$103.141,223,000—————
2014-07-18$102.05$104.31$101.58$104.171,117,900—————
2014-07-17$101.25$103.74$100.76$101.151,519,800—————
2014-07-16$103.32$104.76$101.50$101.961,201,400—————
2014-07-15$104.34$104.49$101.78$102.681,234,100—————
2014-07-14$103.99$104.21$101.55$104.052,520,000—————
2014-07-11$103.64$105.34$103.34$104.78916,500—————
2014-07-10$100.88$104.36$100.44$103.351,357,500—————
2014-07-09$102.01$103.59$101.47$103.521,921,000—————
2014-07-08$107.64$107.64$100.61$101.452,826,100—————
2014-07-07$109.08$109.14$107.24$107.411,056,300—————
2014-07-03$108.92$109.48$107.76$109.18952,200—————
2014-07-02$109.00$110.22$107.69$108.12880,900—————
2014-07-01$109.13$109.79$107.90$109.011,702,700—————
2014-06-30$110.01$111.24$108.02$108.661,770,100—————
2014-06-27$107.66$110.40$107.02$110.211,586,300—————
2014-06-26$108.20$108.88$106.60$107.871,680,100—————
2014-06-25$104.30$108.63$104.03$108.501,605,400—————
2014-06-24$103.59$107.43$103.21$104.682,149,100—————
2014-06-23$103.69$104.31$102.17$103.871,225,300—————
2014-06-20$103.31$104.61$102.50$103.532,072,800—————
2014-06-19$105.88$106.00$101.75$102.981,237,000—————
2014-06-18$104.68$105.39$103.03$105.241,216,000—————
2014-06-17$104.28$106.50$104.05$104.571,620,600—————
2014-06-16$102.00$104.11$101.27$103.971,595,900—————
2014-06-13$103.19$103.93$100.76$101.982,106,200—————
2014-06-12$104.08$104.25$101.14$101.721,760,300—————
2014-06-11$102.43$104.12$101.38$103.521,376,400—————
2014-06-10$103.82$104.56$102.22$102.681,416,200—————
2014-06-09$104.05$104.20$103.07$103.701,890,600—————
2014-06-06$103.14$104.47$102.10$104.052,085,900—————
2014-06-05$99.50$103.32$98.77$103.033,390,100—————
2014-06-04$97.65$99.59$96.27$99.351,464,000—————
2014-06-03$97.22$98.31$95.82$98.001,620,000—————
2014-06-02$99.97$100.00$97.26$97.771,674,900—————
2014-05-30$98.39$98.62$96.38$97.171,884,100—————
2014-05-29$95.92$98.36$95.55$98.201,770,100—————
2014-05-28$95.04$96.00$94.20$95.191,563,900—————
2014-05-27$94.78$96.75$94.17$95.421,978,500—————
2014-05-23$91.13$94.93$90.10$94.422,531,000—————
2014-05-22$88.39$91.34$87.17$91.012,366,300—————
2014-05-21$86.52$88.35$85.40$88.161,659,200—————
2014-05-20$86.05$88.59$85.14$85.872,959,500—————
2014-05-19$82.15$86.60$81.90$86.412,177,800—————
2014-05-16$83.45$83.74$80.27$82.163,007,200—————
2014-05-15$84.08$84.17$81.43$83.612,521,600—————
2014-05-14$86.12$86.96$84.07$84.192,054,700—————
2014-05-13$89.34$89.51$85.93$86.092,402,400—————
2014-05-12$85.40$90.71$85.07$89.514,326,700—————
2014-05-09$82.71$84.88$82.67$84.581,872,600—————
2014-05-08$82.26$85.94$81.62$83.223,343,100—————
2014-05-07$83.95$86.16$80.16$83.997,148,100—————
2014-05-06$85.22$85.93$80.42$81.375,609,100—————
2014-05-05$82.02$84.87$81.40$84.712,783,200—————
2014-05-02$83.63$85.57$82.21$82.602,030,200—————
2014-05-01$81.51$84.88$81.50$83.502,373,200—————
2014-04-30$80.11$81.34$78.91$80.742,291,600—————
2014-04-29$78.47$81.58$77.19$80.832,930,900—————
2014-04-28$78.34$80.56$75.13$77.284,101,300—————
2014-04-25$82.60$83.00$77.12$77.393,627,600—————
2014-04-24$84.37$84.46$81.38$83.482,129,400—————
2014-04-23$85.93$86.05$82.96$83.281,322,800—————
2014-04-22$85.11$87.30$85.01$85.771,390,900—————
2014-04-21$85.83$85.91$84.04$84.801,241,000—————
2014-04-17$84.31$86.64$83.68$85.682,320,200—————
2014-04-16$84.12$86.94$83.39$84.802,340,600—————
2014-04-15$80.44$84.08$80.04$83.303,750,300—————
2014-04-14$80.15$80.76$78.03$79.772,133,500—————
2014-04-11$80.27$82.91$77.68$78.993,103,000—————
2014-04-10$87.69$87.96$81.78$81.902,852,500—————
2014-04-09$86.18$88.61$85.13$88.112,471,800—————
2014-04-08$83.47$87.74$82.79$86.073,630,100—————
2014-04-07$85.22$85.49$80.59$83.364,267,100—————
2014-04-04$92.19$92.48$83.76$85.695,284,100—————
2014-04-03$95.26$96.18$90.82$91.301,874,100—————
2014-04-02$95.40$96.33$94.02$95.161,681,100—————
2014-04-01$91.23$95.78$90.75$95.552,617,500—————
2014-03-31$90.56$92.19$90.07$90.591,645,800—————
2014-03-28$89.64$92.14$89.08$90.052,143,700—————
2014-03-27$92.26$92.34$88.82$89.953,591,700—————
2014-03-26$97.00$97.04$92.41$92.712,182,500—————
2014-03-25$98.38$99.75$95.31$96.481,677,500—————
2014-03-24$101.85$102.67$96.05$97.582,403,900—————
2014-03-21$103.61$104.74$101.40$101.511,865,300—————
2014-03-20$103.68$105.25$102.59$103.361,331,500—————
2014-03-19$105.03$105.54$102.89$103.761,338,500—————
2014-03-18$104.53$106.61$104.36$105.20963,400—————
2014-03-17$104.81$106.90$104.46$104.531,599,000—————
2014-03-14$102.82$105.29$102.23$102.951,618,000—————
2014-03-13$107.28$107.77$102.11$103.211,621,700—————
2014-03-12$104.34$107.18$102.54$106.692,186,600—————
2014-03-11$107.96$107.96$104.00$104.731,774,900—————
2014-03-10$109.16$109.79$106.90$107.541,478,100—————
2014-03-07$109.38$109.46$106.53$108.062,361,500—————
2014-03-06$107.81$108.73$107.05$108.382,442,800—————
2014-03-05$106.74$107.78$105.85$107.302,297,300—————
2014-03-04$102.99$107.24$102.55$106.892,646,300—————
2014-03-03$98.81$100.70$98.19$100.551,550,400—————
2014-02-28$100.66$102.85$98.58$100.242,071,300—————
2014-02-27$100.19$100.80$99.55$99.721,396,200—————
2014-02-26$101.73$102.65$99.21$100.181,879,500—————
2014-02-25$98.58$102.70$97.82$101.042,384,300—————
2014-02-24$97.00$98.47$96.50$98.261,307,600—————
2014-02-21$96.85$97.97$96.22$96.921,970,500—————
2014-02-20$94.11$96.91$94.11$96.802,303,700—————
2014-02-19$92.87$95.00$92.84$93.761,890,200—————
2014-02-18$91.19$93.86$90.56$93.351,989,200—————
2014-02-14$91.94$92.29$90.94$91.252,235,900—————
2014-02-13$89.28$92.47$88.72$92.302,880,100—————
2014-02-12$87.95$93.13$87.60$90.279,546,600—————
2014-02-11$85.19$85.19$83.06$84.204,589,200—————
2014-02-10$84.05$84.76$82.37$84.052,585,300—————
2014-02-07$79.91$85.42$79.85$84.455,212,500—————
2014-02-06$76.22$77.34$75.08$77.142,151,500—————
2014-02-05$76.27$76.53$74.69$76.162,018,600—————
2014-02-04$74.11$76.60$73.70$76.372,364,900—————
2014-02-03$76.94$77.47$72.57$73.912,128,800—————
2014-01-31$76.17$78.13$75.56$77.191,841,100—————
2014-01-30$77.68$78.67$76.90$77.791,198,400—————
2014-01-29$77.07$78.10$76.22$76.671,633,600—————
2014-01-28$77.43$78.73$76.78$77.771,719,700—————
2014-01-27$80.34$80.79$77.05$77.912,300,700—————
2014-01-24$80.44$81.42$80.25$80.362,297,400—————
2014-01-23$82.07$82.15$80.74$81.341,629,500—————
2014-01-22$81.72$82.87$81.71$82.471,898,400—————
2014-01-21$84.66$85.16$81.26$81.501,834,600—————
2014-01-17$84.63$85.90$83.78$83.901,364,700—————
2014-01-16$84.26$84.87$83.27$84.761,057,300—————
2014-01-15$85.38$85.38$83.21$84.341,197,900—————
2014-01-14$82.87$84.68$82.36$84.311,265,500—————
2014-01-13$86.43$86.83$83.68$84.451,885,100—————
2014-01-10$85.40$86.80$85.15$86.802,071,500—————
2014-01-09$85.72$86.25$84.19$85.171,389,100—————
2014-01-08$84.76$85.63$84.28$85.151,455,400—————
2014-01-07$80.03$85.58$80.03$84.912,535,600—————
2014-01-06$80.82$81.09$79.35$80.381,631,100—————
2014-01-03$80.50$81.34$79.71$80.921,284,500—————
2014-01-02$82.48$82.50$79.40$80.481,995,600—————
2013-12-31$81.84$82.89$81.38$82.83814,100—————
2013-12-30$81.46$81.98$80.76$81.67801,200—————
2013-12-27$83.82$83.89$81.45$81.64892,500—————
2013-12-26$82.95$84.12$82.85$83.471,369,300—————
2013-12-24$83.58$83.65$82.10$82.82583,800—————
2013-12-23$83.78$83.80$82.55$83.40936,900—————
2013-12-20$82.44$83.70$81.63$83.136,376,000—————
2013-12-19$81.40$82.88$81.27$82.021,413,100—————
2013-12-18$80.90$81.60$78.67$81.413,046,000—————
2013-12-17$80.63$81.63$79.73$80.902,356,200—————
2013-12-16$82.05$83.20$81.54$81.891,858,900—————
2013-12-13$82.71$83.32$81.27$81.381,596,800—————
2013-12-12$82.84$83.91$82.13$82.602,181,200—————
2013-12-11$84.86$85.26$82.32$82.791,754,600—————
2013-12-10$84.82$85.90$84.52$84.981,746,800—————
2013-12-09$85.75$87.00$84.13$84.772,298,400—————
2013-12-06$86.76$87.97$84.67$85.611,631,800—————
2013-12-05$85.11$87.63$84.72$85.541,473,000—————
2013-12-04$85.32$86.84$84.52$85.131,933,100—————
2013-12-03$87.17$87.62$85.29$85.921,430,400—————
2013-12-02$88.25$89.57$86.90$87.541,186,100—————
2013-11-29$88.69$89.46$88.23$88.32431,000—————
2013-11-27$87.38$88.94$87.29$88.31740,000—————
2013-11-26$86.48$88.20$85.23$87.381,703,100—————
2013-11-25$87.88$88.47$86.07$86.611,170,900—————
2013-11-22$87.50$88.39$87.01$87.401,082,600—————
2013-11-21$87.27$88.37$87.02$87.271,261,700—————
2013-11-20$87.92$88.55$86.74$87.13915,000—————
2013-11-19$87.21$88.98$86.60$87.511,376,000—————
2013-11-18$87.64$89.21$86.52$87.421,852,400—————
2013-11-15$89.76$90.43$87.26$87.772,300,300—————
2013-11-14$87.62$89.18$87.16$89.182,412,000—————
2013-11-13$84.85$87.60$83.58$87.492,465,100—————
2013-11-12$84.94$85.22$83.65$84.901,881,000—————
2013-11-11$84.40$85.96$83.77$85.021,754,400—————
2013-11-08$84.09$85.90$83.17$84.481,939,800—————
2013-11-07$86.53$87.00$80.69$83.883,475,700—————
2013-11-06$88.01$88.68$86.10$86.611,919,700—————
2013-11-05$88.06$89.47$86.35$88.072,781,100—————
2013-11-04$84.00$88.41$83.42$88.223,270,900—————
2013-11-01$83.08$84.10$82.21$83.381,793,100—————
2013-10-31$81.50$84.64$81.20$82.723,513,300—————
2013-10-30$82.48$83.00$79.63$80.223,152,600—————
2013-10-29$77.85$82.35$77.51$82.263,277,500—————
2013-10-28$76.89$78.22$75.88$77.792,266,300—————
2013-10-25$75.30$77.57$74.96$76.983,246,200—————
2013-10-24$72.00$75.15$69.33$74.8510,534,800—————
2013-10-23$75.05$75.98$73.15$75.214,724,600—————
2013-10-22$75.60$77.30$73.14$75.503,555,900—————
2013-10-21$72.10$74.15$72.05$74.112,517,600—————
2013-10-18$73.13$73.50$71.60$71.872,557,300—————
2013-10-17$74.84$74.84$72.08$72.742,517,700—————
2013-10-16$74.41$75.35$73.75$75.002,524,700—————
2013-10-15$75.23$75.43$73.50$73.873,511,200—————
2013-10-14$73.40$75.07$72.54$75.013,288,400—————
2013-10-11$72.35$74.38$72.12$74.012,875,400—————
2013-10-10$71.88$72.82$70.15$72.272,368,100—————
2013-10-09$71.22$72.07$68.11$70.672,673,600—————
2013-10-08$75.74$75.83$70.87$71.702,973,200—————
2013-10-07$77.89$78.00$75.66$75.851,752,000—————
2013-10-04$78.35$79.46$78.00$78.411,706,600—————
2013-10-03$79.51$79.89$77.31$78.661,705,700—————
2013-10-02$78.15$79.79$77.61$79.661,779,300—————
2013-10-01$75.74$78.60$75.30$78.501,755,500—————
2013-09-30$74.72$76.61$74.16$75.841,339,300—————
2013-09-27$75.00$76.09$74.10$75.851,048,800—————
2013-09-26$74.99$75.89$74.58$75.30883,800—————
2013-09-25$75.29$75.92$74.06$74.781,245,500—————
2013-09-24$74.15$75.74$73.12$75.301,212,700—————
2013-09-23$77.00$78.17$73.54$74.302,376,600—————
2013-09-20$74.27$79.08$74.25$75.124,442,400—————
2013-09-19$74.32$75.00$73.14$74.271,196,300—————
2013-09-18$73.14$74.61$72.50$73.921,645,500—————
2013-09-17$73.40$73.46$72.11$72.93853,600—————
2013-09-16$73.83$74.16$72.56$72.60745,800—————
2013-09-13$74.37$74.37$72.42$72.821,291,000—————
2013-09-12$73.93$75.90$73.85$74.491,258,000—————
2013-09-11$72.53$74.40$72.42$73.791,645,600—————
2013-09-10$74.25$74.64$72.25$72.622,319,300—————
2013-09-09$74.53$75.20$74.29$74.501,198,700—————
2013-09-06$74.96$75.47$73.05$74.111,012,000—————
2013-09-05$74.61$75.73$74.17$74.671,000,800—————
2013-09-04$74.02$74.96$73.32$74.74602,600—————
2013-09-03$74.90$75.31$72.76$73.821,132,500—————
2013-08-30$74.64$74.67$72.60$73.971,054,000—————
2013-08-29$72.32$74.61$71.28$74.181,009,100—————
2013-08-28$71.51$73.16$71.16$72.521,119,500—————
2013-08-27$71.21$71.78$70.60$71.081,403,400—————
2013-08-26$71.72$72.64$71.50$72.251,137,200—————
2013-08-23$71.65$72.62$70.91$71.871,225,200—————
2013-08-22$70.39$71.43$70.00$71.21869,700—————
2013-08-21$69.49$71.25$69.42$70.201,022,100—————
2013-08-20$69.36$70.20$68.84$69.811,230,000—————
2013-08-19$71.15$72.29$69.22$69.261,408,300—————
2013-08-16$70.29$72.48$69.19$70.992,405,000—————
2013-08-15$71.53$72.16$69.56$70.524,459,600—————
2013-08-14$80.61$81.99$72.88$73.556,889,900—————
2013-08-13$81.50$81.70$79.68$80.96933,200—————
2013-08-12$80.76$82.19$80.03$81.261,113,800—————
2013-08-09$80.90$81.49$80.01$80.941,429,000—————
2013-08-08$78.55$80.54$78.48$79.711,081,300—————
2013-08-07$78.89$78.99$76.33$77.991,352,900—————
2013-08-06$78.20$80.69$77.43$79.282,520,200—————
2013-08-05$75.96$78.04$75.83$78.011,008,500—————
2013-08-02$75.90$76.27$74.92$75.791,053,300—————
2013-08-01$75.78$76.93$75.14$75.891,193,400—————
2013-07-31$73.71$76.20$73.59$75.021,814,400—————
2013-07-30$73.94$74.66$73.27$73.271,014,200—————
2013-07-29$73.49$74.74$72.01$73.291,308,600—————
2013-07-26$70.46$74.86$70.46$73.952,980,500—————
2013-07-25$69.88$72.26$68.71$71.105,496,900—————
2013-07-24$60.60$62.15$60.41$61.142,704,000—————
2013-07-23$60.98$61.29$60.03$60.661,400,000—————
2013-07-22$61.11$61.27$60.27$60.651,283,900—————
2013-07-19$62.37$62.39$60.25$60.621,249,000—————
2013-07-18$61.61$62.97$61.50$62.271,269,600—————
2013-07-17$60.94$61.34$60.20$61.091,037,200—————
2013-07-16$60.67$60.95$59.85$60.621,416,200—————
2013-07-15$61.35$61.35$60.09$60.45807,800—————
2013-07-12$60.33$61.49$60.11$61.051,265,400—————
2013-07-11$62.34$62.56$59.74$60.442,705,300—————
2013-07-10$62.74$63.01$60.52$61.931,746,900—————
2013-07-09$63.54$63.75$62.24$62.741,302,200—————
2013-07-08$62.00$63.47$61.88$63.162,060,600—————
2013-07-05$60.85$61.74$60.37$61.701,602,300—————
2013-07-03$59.61$60.85$59.54$60.791,203,400—————
2013-07-02$60.91$61.13$60.00$60.231,817,200—————
2013-07-01$61.45$61.78$60.11$61.072,544,100—————
2013-06-28$60.76$61.56$60.47$60.874,314,600—————
2013-06-27$62.17$62.72$60.55$60.842,360,100—————
2013-06-26$62.35$63.02$60.76$61.912,344,800—————
2013-06-25$61.12$61.83$60.79$61.53926,900—————
2013-06-24$59.48$61.23$58.74$60.681,454,700—————
2013-06-21$61.86$62.29$60.10$60.282,821,800—————
2013-06-20$62.70$63.69$61.32$61.521,496,600—————
2013-06-19$63.41$64.85$63.37$63.77973,200—————
2013-06-18$64.19$65.20$63.72$63.851,659,700—————
2013-06-17$64.18$65.04$63.60$64.362,113,900—————
2013-06-14$64.38$64.84$63.67$63.751,244,100—————
2013-06-13$63.59$64.54$63.20$64.511,208,100—————
2013-06-12$64.48$64.82$63.18$63.181,419,100—————
2013-06-11$63.95$65.10$63.42$63.86907,900—————
2013-06-10$64.17$64.49$63.57$64.31932,000—————
2013-06-07$62.62$64.17$62.40$64.051,090,300—————
2013-06-06$61.71$62.03$60.73$62.031,486,300—————
2013-06-05$62.18$62.69$61.25$61.521,026,700—————
2013-06-04$62.43$63.91$61.81$62.192,868,300—————
2013-06-03$63.15$63.73$60.93$62.064,068,800—————
2013-05-31$63.92$65.41$63.76$64.496,723,400—————
2013-05-30$63.77$64.10$63.14$63.991,248,400—————
2013-05-29$63.97$64.90$63.12$63.561,783,600—————
2013-05-28$62.57$64.37$62.01$64.302,532,800—————
2013-05-24$61.73$62.02$60.80$61.691,454,600—————
2013-05-23$61.06$62.55$59.07$62.061,479,600—————
2013-05-22$62.26$63.57$61.00$61.512,051,300—————
2013-05-21$62.70$63.22$61.89$62.341,773,600—————
2013-05-20$60.07$63.01$59.90$62.633,039,500—————
2013-05-17$59.64$60.48$59.25$59.882,675,400—————
2013-05-16$59.53$60.39$58.65$59.032,265,700—————
2013-05-15$58.00$60.26$57.91$59.362,893,500—————
2013-05-14$55.04$58.38$54.81$58.013,802,200—————
2013-05-13$53.68$55.31$53.29$54.791,785,500—————
2013-05-10$52.19$54.30$52.15$53.842,088,300—————
2013-05-09$52.58$53.10$51.76$51.992,300,900—————
2013-05-08$53.34$54.57$51.72$52.494,386,200—————
2013-05-07$55.94$56.80$54.07$55.012,896,000—————
2013-05-06$55.26$55.55$54.83$55.171,972,600—————
2013-05-03$54.21$55.64$54.00$55.302,378,100—————
2013-05-02$51.90$53.54$51.90$53.511,271,900—————
2013-05-01$52.53$53.00$51.88$52.111,115,600—————
2013-04-30$53.07$53.50$52.38$52.581,842,600—————
2013-04-29$53.69$54.00$52.25$53.071,898,200—————
2013-04-26$53.75$54.80$52.83$53.723,038,000—————
2013-04-25$51.33$53.39$51.30$53.012,121,800—————
2013-04-24$52.11$52.61$51.00$51.341,115,500—————
2013-04-23$51.41$52.55$51.37$52.30789,600—————
2013-04-22$51.29$51.55$50.34$51.09742,900—————
2013-04-19$51.23$51.82$50.62$51.09779,400—————
2013-04-18$52.19$52.45$50.95$51.351,214,400—————
2013-04-17$52.14$52.54$51.08$52.171,698,500—————
2013-04-16$51.90$52.97$51.85$52.941,565,600—————
2013-04-15$52.82$53.50$51.10$51.563,201,700—————
2013-04-12$51.85$52.69$51.60$52.491,101,900—————
2013-04-11$50.18$52.35$50.11$51.891,987,700—————
2013-04-10$48.66$50.18$48.41$50.072,281,300—————
2013-04-09$48.70$49.04$48.18$48.291,314,600—————
2013-04-08$48.86$49.48$48.27$48.681,272,600—————
2013-04-05$49.03$49.51$48.29$48.881,439,900—————
2013-04-04$48.87$49.80$48.65$49.521,364,800—————
2013-04-03$50.62$50.62$48.75$49.112,461,100—————
2013-04-02$51.75$51.75$50.13$50.512,715,200—————
2013-04-01$52.53$54.14$51.48$51.701,695,700—————
2013-03-28$52.24$52.90$52.14$52.521,034,300—————
2013-03-27$52.03$52.73$51.36$52.20896,700—————
2013-03-26$53.22$53.22$51.93$52.441,256,100—————
2013-03-25$52.93$53.50$52.13$52.24901,400—————
2013-03-22$52.06$52.58$51.96$52.501,077,200—————
2013-03-21$52.56$53.00$51.64$51.752,136,400—————
2013-03-20$52.47$53.45$52.47$53.241,319,000—————
2013-03-19$52.51$53.35$51.57$52.301,256,300—————
2013-03-18$52.12$53.41$51.70$52.431,098,100—————
2013-03-15$52.47$53.73$52.23$52.402,655,900—————
2013-03-14$52.50$53.41$52.13$52.591,482,400—————
2013-03-13$51.14$52.61$50.77$52.392,037,600—————
2013-03-12$51.34$51.61$50.61$51.151,781,400—————
2013-03-11$51.09$51.63$50.26$51.401,223,200—————
2013-03-08$50.77$51.34$50.56$51.031,531,800—————
2013-03-07$48.59$51.15$48.10$50.593,630,400—————
2013-03-06$48.00$50.88$47.90$48.634,827,100—————
2013-03-05$45.79$47.84$45.65$47.682,586,800—————
2013-03-04$45.42$45.66$44.75$45.511,841,700—————
2013-03-01$45.42$45.94$44.59$45.622,159,200—————
2013-02-28$45.24$45.74$44.58$45.541,993,300—————
2013-02-27$44.15$45.56$44.10$45.272,194,800—————
2013-02-26$43.68$44.21$43.44$43.731,138,100—————
2013-02-25$44.13$44.77$43.50$43.641,846,900—————
2013-02-22$43.11$44.09$42.90$43.851,986,000—————
2013-02-21$42.20$43.47$42.20$42.941,498,600—————
2013-02-20$43.53$43.55$42.68$42.761,231,100—————
2013-02-19$44.49$44.49$43.31$43.521,607,100—————
2013-02-15$43.60$45.42$43.50$44.422,817,100—————
2013-02-14$42.58$44.86$42.04$43.557,033,500—————
2013-02-13$46.79$47.78$46.64$46.902,629,000—————
2013-02-12$46.22$46.87$45.84$46.661,813,200—————
2013-02-11$47.13$47.20$46.00$46.231,232,200—————
2013-02-08$46.82$47.42$46.48$47.02913,400—————
2013-02-07$47.02$47.03$45.66$46.851,991,500—————
2013-02-06$47.05$49.35$46.82$47.004,129,900—————
2013-02-05$45.86$46.91$45.70$46.841,237,400—————
2013-02-04$46.09$46.78$45.56$45.641,279,400—————
2013-02-01$46.29$46.57$45.63$46.301,772,500—————
2013-01-31$45.43$46.34$45.07$46.281,284,700—————
2013-01-30$46.10$46.29$45.16$45.521,364,200—————
2013-01-29$46.42$46.55$45.65$45.901,610,000—————
2013-01-28$46.34$47.77$46.02$46.502,428,300—————
2013-01-25$44.94$46.05$44.76$45.961,657,100—————
2013-01-24$44.78$45.72$44.59$44.821,029,100—————
2013-01-23$44.41$44.95$44.20$44.841,236,500—————
2013-01-22$43.59$44.38$43.31$44.321,148,900—————
2013-01-18$44.16$44.17$43.17$43.681,901,400—————
2013-01-17$43.98$44.57$43.53$44.091,399,900—————
2013-01-16$44.05$44.20$43.49$43.971,241,700—————
2013-01-15$44.14$44.30$43.36$44.15959,400—————
2013-01-14$43.89$44.33$43.46$44.15957,100—————
2013-01-11$43.65$44.00$43.50$43.98990,200—————
2013-01-10$44.38$44.60$42.77$43.492,677,000—————
2013-01-09$44.77$45.20$44.29$44.331,261,400—————
2013-01-08$44.85$45.45$44.27$44.722,192,300—————
2013-01-07$44.03$45.33$43.75$45.121,823,800—————
2013-01-04$44.01$44.16$43.40$44.121,052,300—————
2013-01-03$44.09$44.50$43.45$43.911,770,400—————
2013-01-02$42.94$44.17$42.80$44.162,106,600—————
2012-12-31$41.34$42.27$40.88$41.922,324,700—————
2012-12-28$41.73$41.98$41.29$41.34653,400—————
2012-12-27$41.85$42.04$41.29$41.93785,000—————
2012-12-26$42.30$42.45$41.55$41.80793,200—————
2012-12-24$43.25$44.10$42.13$42.251,264,100—————
2012-12-21$42.79$42.79$41.48$41.972,444,900—————
2012-12-20$43.49$43.74$42.89$42.972,640,100—————
2012-12-19$43.10$44.29$42.85$43.411,986,500—————
2012-12-18$43.01$44.29$42.92$42.985,502,200—————
2012-12-17$41.86$43.65$41.31$43.454,647,900—————
2012-12-14$42.76$42.77$41.40$41.672,446,900—————
2012-12-13$42.91$43.15$42.02$42.713,991,100—————
2012-12-12$41.05$42.89$40.61$42.656,426,300—————
2012-12-11$47.00$47.00$40.64$40.9112,177,200—————
2012-12-10$39.58$39.89$37.91$38.391,933,400—————
2012-12-07$39.10$39.69$38.35$38.591,496,700—————
2012-12-06$38.50$39.34$38.23$39.291,858,800—————
2012-12-05$37.35$38.96$37.35$38.372,426,400—————
2012-12-04$37.66$37.76$35.96$37.533,610,800—————
2012-12-03$38.24$38.38$37.50$37.703,229,000—————
2012-11-30$37.89$39.07$37.62$38.192,961,200—————
2012-11-29$37.96$38.21$37.55$37.871,845,200—————
2012-11-28$37.63$37.97$37.16$37.90990,700—————
2012-11-27$38.03$38.04$37.39$37.77702,500—————
2012-11-26$38.00$38.09$37.46$37.91767,700—————
2012-11-23$37.64$38.00$36.96$38.00581,900—————
2012-11-21$37.48$37.68$36.89$37.401,836,700—————
2012-11-20$38.09$38.39$37.05$37.282,253,600—————
2012-11-19$38.40$39.32$38.08$38.162,747,700—————
2012-11-16$36.54$38.70$36.51$38.034,298,900—————
2012-11-15$35.69$36.99$35.50$36.604,309,200—————
2012-11-14$35.09$36.35$35.09$35.642,583,300—————
2012-11-13$34.70$35.67$34.31$35.541,738,900—————
2012-11-12$35.48$35.89$34.88$34.982,787,300—————
2012-11-09$33.72$35.04$32.50$34.314,891,400—————
2012-11-08$33.89$34.47$33.71$34.172,536,900—————
2012-11-07$34.01$34.42$32.95$34.003,693,500—————
2012-11-06$34.43$34.50$33.70$33.832,094,800—————
2012-11-05$34.70$34.99$34.14$34.452,430,600—————
2012-11-02$35.01$35.95$34.64$35.1212,211,100—————
2012-11-01$30.48$30.49$28.63$29.417,728,700—————
2012-10-31$30.73$30.99$29.70$30.295,069,300—————
2012-10-26$32.15$32.33$29.36$30.277,092,100—————
2012-10-25$31.61$31.65$30.45$30.782,024,700—————
2012-10-24$31.59$31.81$31.08$31.402,110,400—————
2012-10-23$30.14$31.84$30.13$31.502,252,900—————
2012-10-22$29.85$30.72$29.81$30.701,389,400—————
2012-10-19$30.40$30.48$29.06$29.933,519,600—————
2012-10-18$31.24$31.29$30.26$30.572,785,700—————
2012-10-17$31.13$31.13$30.55$31.093,058,100—————
2012-10-16$31.69$31.90$31.14$31.181,981,800—————
2012-10-15$31.28$31.58$31.23$31.491,787,000—————
2012-10-12$30.72$31.41$30.44$31.223,370,900—————
2012-10-11$32.68$32.68$30.97$31.153,091,000—————
2012-10-10$32.77$32.80$32.13$32.221,935,300—————
2012-10-09$33.36$33.44$32.45$32.522,518,400—————
2012-10-08$33.28$34.16$33.15$33.571,463,000—————
2012-10-05$33.51$34.18$33.33$33.492,723,000—————
2012-10-04$32.64$33.45$32.15$33.401,924,400—————
2012-10-03$32.41$32.77$31.99$32.122,502,900—————
2012-10-02$32.00$32.66$31.80$32.391,951,800—————
2012-10-01$33.23$33.27$31.70$31.943,920,200—————
2012-09-28$33.38$33.40$32.57$32.932,988,400—————
2012-09-27$32.39$34.07$31.71$33.423,641,000—————
2012-09-26$33.85$34.09$33.05$33.241,886,400—————
2012-09-25$33.75$34.44$33.70$33.742,135,900—————
2012-09-24$34.53$34.53$33.47$33.702,424,400—————
2012-09-21$34.31$35.07$34.15$34.534,039,400—————
2012-09-20$34.84$34.85$33.82$34.481,981,700—————
2012-09-19$34.96$35.19$34.00$34.901,784,000—————
2012-09-18$35.81$36.19$34.70$34.732,077,900—————
2012-09-17$36.07$36.29$35.64$35.811,526,000—————
2012-09-14$36.47$36.97$36.02$36.062,209,100—————
2012-09-13$35.35$36.70$35.05$36.341,885,000—————
2012-09-12$35.58$35.95$35.11$35.251,176,700—————
2012-09-11$35.16$35.82$34.99$35.381,408,700—————
2012-09-10$35.53$35.96$35.25$35.29913,100—————
2012-09-07$35.46$35.78$35.23$35.611,156,100—————
2012-09-06$35.39$36.25$35.33$35.452,343,700—————
2012-09-05$34.61$35.92$34.60$35.402,694,000—————
2012-09-04$33.50$34.66$33.19$34.652,225,000—————
2012-08-31$33.98$34.26$33.28$33.441,273,500—————
2012-08-30$34.13$34.33$33.63$33.71976,400—————
2012-08-29$34.13$34.38$33.34$34.211,701,900—————
2012-08-28$33.88$34.44$33.63$34.262,563,100—————
2012-08-27$34.29$34.34$33.89$33.97737,100—————
2012-08-24$34.50$34.70$33.29$34.055,589,400—————
2012-08-23$33.73$34.12$33.48$33.542,111,800—————
2012-08-22$33.84$34.27$33.51$33.941,716,500—————
2012-08-21$33.96$34.75$33.71$34.052,442,900—————
2012-08-20$33.27$33.95$32.76$33.841,842,900—————
2012-08-17$33.66$33.74$32.37$33.453,050,900—————
2012-08-16$33.89$34.30$33.14$33.851,992,300—————
2012-08-15$33.20$34.72$32.51$33.964,098,600—————
2012-08-14$33.76$33.93$32.28$33.165,752,700—————
2012-08-13$35.27$35.29$32.80$33.529,384,300—————
2012-08-10$36.26$36.54$35.05$35.103,806,700—————
2012-08-09$36.92$37.12$36.10$36.181,646,400—————
2012-08-08$37.08$37.69$36.10$36.774,031,900—————
2012-08-07$38.45$39.00$38.24$38.662,066,600—————
2012-08-06$36.67$38.39$36.50$38.011,985,700—————
2012-08-03$36.57$37.03$35.91$36.682,291,800—————
2012-08-02$36.20$37.50$35.58$36.211,661,900—————
2012-08-01$37.47$37.82$36.31$36.572,856,800—————
2012-07-31$36.17$37.60$35.99$37.413,158,500—————
2012-07-30$35.52$36.18$35.25$36.012,592,100—————
2012-07-27$35.57$36.63$35.12$35.413,029,600—————
2012-07-26$36.77$37.01$34.03$35.046,637,500—————
2012-07-25$36.13$37.45$35.01$36.189,251,500—————
2012-07-24$46.25$46.38$43.14$43.476,151,600—————
2012-07-23$44.15$46.01$43.06$45.612,383,600—————
2012-07-20$45.33$46.40$44.81$44.902,210,600—————
2012-07-19$45.42$47.81$44.75$45.102,613,600—————
2012-07-18$45.28$46.07$45.28$45.42815,300—————
2012-07-17$47.00$47.03$45.37$45.521,760,700—————
2012-07-16$45.91$46.24$44.44$46.151,010,600—————
2012-07-13$44.01$46.95$43.49$45.852,290,500—————
2012-07-12$43.79$44.54$43.26$43.881,544,400—————
2012-07-11$44.96$45.47$43.98$44.28923,100—————
2012-07-10$45.70$45.81$43.76$44.761,248,500—————
2012-07-09$46.27$46.69$44.95$45.44926,100—————
2012-07-06$45.84$46.54$45.36$46.36887,100—————
2012-07-05$46.09$47.44$45.71$46.271,517,900—————
2012-07-03$46.02$46.17$44.70$46.05562,800—————
2012-07-02$44.73$47.00$44.72$46.001,814,900—————
2012-06-29$44.74$46.30$44.13$44.691,908,900—————
2012-06-28$43.97$44.26$42.18$43.581,209,500—————
2012-06-27$44.36$45.35$43.88$44.42996,800—————
2012-06-26$44.05$44.88$43.95$44.01890,600—————
2012-06-25$44.76$45.39$43.98$44.071,158,500—————
2012-06-22$43.46$46.09$43.37$45.533,595,400—————
2012-06-21$43.53$43.85$42.35$43.01977,800—————
2012-06-20$44.10$44.10$42.74$43.291,370,100—————
2012-06-19$45.00$45.12$43.63$44.241,842,000—————
2012-06-18$44.14$45.41$43.77$44.911,449,000—————
2012-06-15$44.18$44.45$43.50$44.381,995,900—————
2012-06-14$43.63$44.57$42.70$44.05957,000—————
2012-06-13$44.49$45.31$43.31$43.431,474,300—————
2012-06-12$43.04$45.07$42.80$45.022,116,600—————
2012-06-11$44.46$44.86$42.53$42.942,273,900—————
2012-06-08$42.01$43.15$41.56$43.021,976,700—————
2012-06-07$44.00$44.00$41.59$41.671,862,200—————
2012-06-06$40.86$43.81$40.86$42.992,165,700—————
2012-06-05$41.21$42.21$40.44$41.091,301,600—————
2012-06-04$41.16$41.62$40.12$41.491,525,100—————
2012-06-01$41.61$41.80$39.92$41.022,355,900—————
2012-05-31$43.48$43.85$42.14$42.882,499,100—————
2012-05-30$44.88$44.88$42.71$43.162,061,700—————
2012-05-29$45.80$45.80$44.39$45.261,567,700—————
2012-05-25$44.53$45.23$44.52$45.002,139,200—————
2012-05-24$45.04$45.32$44.25$44.401,650,000—————
2012-05-23$42.21$45.82$41.91$45.153,128,000—————
2012-05-22$42.33$44.22$41.99$42.632,271,500—————
2012-05-21$40.87$42.63$40.33$42.172,208,700—————
2012-05-18$41.57$41.59$39.81$40.663,278,800—————
2012-05-17$43.69$43.73$40.73$41.032,521,900—————
2012-05-16$42.93$43.84$42.72$43.643,112,900—————
2012-05-15$41.81$43.09$41.47$42.652,558,300—————
2012-05-14$41.40$42.57$41.01$41.641,306,600—————
2012-05-11$40.57$42.05$40.50$41.731,494,900—————
2012-05-10$41.19$41.70$40.45$40.791,546,800—————
2012-05-09$40.54$41.08$40.10$40.681,071,200—————
2012-05-08$40.69$41.30$39.40$41.202,288,500—————
2012-05-07$39.80$40.98$39.80$40.973,029,100—————
2012-05-04$39.99$40.69$39.75$40.204,765,300—————
2012-05-03$42.63$43.50$40.24$40.903,519,600—————
2012-05-02$43.25$44.46$42.08$42.637,645,700—————
2012-05-01$36.38$37.89$36.07$36.534,908,600—————
2012-04-30$36.46$37.54$36.40$37.512,465,500—————
2012-04-27$36.24$37.85$35.88$36.875,913,200—————
2012-04-26$33.74$34.51$33.27$34.381,977,600—————
2012-04-25$33.73$34.10$33.53$33.691,181,900—————
2012-04-24$33.79$34.20$33.23$33.38927,200—————
2012-04-23$34.72$34.75$33.75$33.943,340,600—————
2012-04-20$35.35$35.66$34.94$35.021,228,300—————
2012-04-19$35.33$36.43$35.16$35.221,065,200—————
2012-04-18$34.78$35.60$34.75$35.44937,400—————
2012-04-17$34.16$35.18$33.98$35.001,941,400—————
2012-04-16$34.63$34.84$33.74$33.83918,800—————
2012-04-13$35.06$35.36$34.39$34.50559,500—————
2012-04-12$34.84$35.47$34.75$35.101,290,800—————
2012-04-11$35.01$35.41$34.74$34.791,014,600—————
2012-04-10$35.45$35.56$34.47$34.581,154,100—————
2012-04-09$35.56$35.83$35.16$35.501,097,200—————
2012-04-05$36.04$36.93$35.85$36.232,259,000—————
2012-04-04$36.41$36.80$35.80$36.251,635,000—————
2012-04-03$37.42$37.59$36.54$36.591,833,000—————
2012-04-02$35.62$37.78$35.04$37.373,569,600—————
2012-03-30$35.28$36.86$35.27$35.673,047,000—————
2012-03-29$34.25$35.18$33.92$35.161,575,000—————
2012-03-28$35.15$35.73$34.08$34.571,842,600—————
2012-03-27$34.30$36.05$33.90$35.292,897,800—————
2012-03-26$33.31$34.50$32.86$34.302,182,000—————
2012-03-23$33.01$33.36$32.81$33.27531,200—————
2012-03-22$33.51$33.76$33.02$33.251,047,200—————
2012-03-21$34.17$34.40$33.35$33.771,316,200—————
2012-03-20$33.46$34.29$33.46$34.091,064,500—————
2012-03-19$33.80$34.15$33.80$34.00855,800—————
2012-03-16$32.51$34.92$31.99$34.004,298,000—————
2012-03-15$31.14$32.54$30.93$32.472,319,000—————
2012-03-14$30.40$31.00$30.23$30.991,230,200—————
2012-03-13$30.92$30.99$30.25$30.482,280,100—————
2012-03-12$30.73$31.06$30.50$30.701,490,800—————
2012-03-09$31.30$31.35$30.56$30.70705,500—————
2012-03-08$31.20$31.79$31.14$31.261,151,700—————
2012-03-07$31.50$31.66$30.91$31.071,478,100—————
2012-03-06$31.50$31.80$30.80$31.421,034,800—————
2012-03-05$32.29$32.41$31.81$31.97648,900—————
2012-03-02$32.37$33.09$32.04$32.451,640,400—————
2012-03-01$31.89$32.88$31.09$32.622,641,400—————
2012-02-29$32.32$32.43$31.67$32.231,356,200—————
2012-02-28$32.09$33.49$32.00$32.312,442,000—————
2012-02-27$31.38$32.08$31.14$31.911,438,400—————
2012-02-24$30.19$32.00$30.19$31.801,904,100—————
2012-02-23$30.06$30.69$29.56$30.592,041,700—————
2012-02-22$30.95$30.95$29.85$30.003,275,500—————
2012-02-21$30.61$30.74$30.12$30.672,462,700—————
2012-02-17$30.50$30.94$29.95$30.701,939,900—————
2012-02-16$29.27$30.65$28.73$30.402,583,300—————
2012-02-15$27.80$30.10$27.52$29.284,922,800—————
2012-02-14$28.70$28.79$26.93$27.634,072,100—————
2012-02-13$30.07$30.13$28.50$28.592,396,400—————
2012-02-10$29.02$30.89$28.65$30.043,623,600—————
2012-02-09$28.28$29.85$27.99$29.3412,923,400—————
2012-02-08$34.78$34.97$33.02$34.343,220,900—————
2012-02-07$35.28$35.48$34.82$34.842,235,900—————
2012-02-06$35.35$35.75$35.06$35.151,968,000—————
2012-02-03$35.07$35.93$35.07$35.382,993,500—————
2012-02-02$35.28$35.60$33.83$34.882,447,800—————
2012-02-01$33.11$35.17$33.08$35.063,610,100—————
2012-01-31$30.84$33.04$30.84$32.911,261,100—————
2012-01-30$30.96$31.84$30.64$31.64904,500—————
2012-01-27$30.39$31.46$30.35$31.241,227,500—————
2012-01-26$31.48$31.94$30.46$31.051,881,500—————
2012-01-25$30.55$32.33$30.55$31.492,349,300—————
2012-01-24$30.14$30.75$29.97$30.691,299,100—————
2012-01-23$30.54$30.79$30.23$30.382,565,400—————
2012-01-20$30.42$30.49$29.82$30.401,307,600—————
2012-01-19$29.10$30.89$29.02$30.332,712,900—————
2012-01-18$28.69$29.43$28.52$29.031,205,200—————
2012-01-17$29.58$29.80$28.91$28.993,210,100—————
2012-01-13$28.22$29.77$27.93$29.511,993,400—————
2012-01-12$27.87$29.17$27.80$28.462,005,600—————
2012-01-11$26.69$28.22$26.56$27.791,803,300—————
2012-01-10$26.73$28.24$26.59$27.754,177,500—————
2012-01-09$25.74$26.77$25.65$26.261,965,300—————
2012-01-06$25.52$26.02$25.17$25.571,484,800—————
2012-01-05$24.57$25.82$24.57$25.521,534,700—————
2012-01-04$25.82$26.09$25.41$25.681,681,000—————
2012-01-03$26.15$27.35$26.11$26.633,721,800—————
2011-12-30$24.97$25.55$24.64$25.211,798,400—————
2011-12-29$25.54$25.66$24.79$24.822,247,300—————
2011-12-28$25.25$25.98$24.94$25.772,098,600—————
2011-12-27$25.36$26.10$24.63$25.942,887,400—————
2011-12-23$24.71$27.14$24.50$26.022,744,200—————
2011-12-22$27.12$27.60$23.99$24.536,294,100—————
2011-12-21$30.00$30.00$27.51$27.672,871,800—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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