USA Today Co Inc TDAY

-26.6%vs Day 1

Spinoff of Tegna Inc (TGNA) · Parent Split · Spun Jun 29, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 29, 2015
Days since spinoff4109 days · 4106 trading-day window
StructureParent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJune 29, 2017
ParentTegna Inc (TGNA)
Day-1 reaction
Day 1 open$18.07
Day 1 return (open→close)-3.2%
Day 1 price (close)$17.50
Day 1 range$17.48 – $18.12 +3.7% spread
Day 1 low held?Breached after 4 sessions to -96.4% below
Price levels
Post-spin low (closing)$0.64 on Apr 7, 2020 · 1744 days post-spin
Current price (Sep 25, 2026)$6.42
Returns
Return vs Day 1 (close)-26.6%
— range by day 1 entry theoretical bounds-29.1%  to  -26.5%
Return vs post-spin low+903.1%
First-quarter return (≈90d)-12.4%
1-year return+5.3%
3-year return+31.0%
5-year return-55.1%
Annualized return (CAGR)-2.7%
Versus benchmarks
S&P 500 over same window+356.3%
Annualized excess vs S&P-17.2%
Risk & recovery
Max drawdown-96.8%
Days to recover Day 114 days
Shares & ownership
Shares outstanding Jun 30, 2026146,817,941
Treasury shares repurchased and held · Mar 31, 202613,214,296
Diluted average shares the EPS denominator193,947,000
Free float101,982,330 69% of shares outstanding
Held by institutions96% insiders 9.1%
Share count trend Jun 2025 → Jun 2026+0.1% broadly flat
Volume & liquidity
Traded per day 20-session median$12M
Normal volume baseline285,100 shares · now 6.78x
Day 1 volume1.2x normal · first week 1.4x
Decayhalf in 77 sessions · normal by 1

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$6.40$6.58$6.36$6.421,237,100101,982,3300.84%$943M——
2026-09-24$6.37$6.51$6.37$6.451,435,300101,982,3300.98%$947M——
2026-09-23$6.59$6.61$6.38$6.391,547,200101,982,3301.05%$938M——
2026-09-22$6.46$6.62$6.36$6.561,847,100101,982,3301.26%$963M——
2026-09-21$6.26$6.45$6.18$6.391,917,800101,982,3301.31%$938M——
2026-09-18$6.30$6.39$6.20$6.243,653,900101,982,3302.49%$916M——
2026-09-17$6.57$6.60$6.32$6.322,861,400101,982,3301.95%$928M——
2026-09-16$6.51$6.65$6.46$6.481,767,500101,982,3301.20%$951M——
2026-09-15$6.54$6.62$6.46$6.581,946,800101,982,3301.33%$966M——
2026-09-14$6.43$6.64$6.41$6.591,521,000101,982,3301.04%$968M——
2026-09-11$6.39$6.53$6.28$6.362,265,600101,982,3301.54%$934M——
2026-09-10$6.33$6.42$6.21$6.291,770,800101,982,3301.21%$923M——
2026-09-09$6.34$6.41$6.22$6.291,714,700101,982,3301.17%$923M——
2026-09-08$6.30$6.73$6.20$6.411,903,900101,982,3301.30%$941M——
2026-09-04$6.40$6.53$6.32$6.332,736,500101,982,3301.86%$929M——
2026-09-03$6.39$6.49$6.36$6.472,177,600101,982,3301.48%$950M——
2026-09-02$6.22$6.48$6.19$6.302,040,800101,982,3301.39%$925M——
2026-09-01$6.28$6.40$6.11$6.182,054,300101,982,3301.40%$907M——
2026-08-31$6.44$6.44$6.16$6.293,682,100101,982,3302.51%$923M——
2026-08-28$6.45$6.52$6.29$6.343,097,600101,982,3302.11%$931M——
2026-08-27$6.36$6.47$6.34$6.402,140,400101,982,3301.46%$940M——
2026-08-26$6.51$6.58$6.36$6.402,003,600101,982,3301.36%$940M——
2026-08-25$6.34$6.50$6.23$6.492,454,500101,982,3301.67%$953M——
2026-08-24$6.53$6.62$6.34$6.412,617,900101,982,3301.78%$941M——
2026-08-21$6.54$6.70$6.47$6.472,317,700101,982,3301.58%$950M——
2026-08-20$6.67$6.75$6.48$6.523,032,300101,982,3302.07%$957M——
2026-08-19$6.70$6.91$6.63$6.732,489,900101,982,3301.70%$988M——
2026-08-18$7.20$7.21$6.64$6.683,095,800101,982,3302.11%$981M——
2026-08-17$6.71$7.20$6.70$7.174,279,400101,982,3302.91%$1.05B——
2026-08-14$6.67$7.13$6.67$7.042,128,000—1.45%$1.03B——
2026-08-13$6.93$7.06$6.75$6.841,899,400—1.29%$1.00B——
2026-08-12$6.80$6.96$6.72$6.864,106,400—2.80%$1.01B——
2026-08-11$7.08$7.08$6.61$6.845,130,200—3.49%$1.00B——
2026-08-10$7.26$7.37$6.94$7.123,850,000—2.62%$1.05B——
2026-08-07$7.91$7.96$7.08$7.253,730,000—2.54%$1.06B——
2026-08-06$8.05$8.28$7.18$8.005,804,200—3.95%$1.17B——
2026-08-05$9.06$9.21$8.63$8.661,663,000—1.13%$1.27B——
2026-08-04$8.92$9.20$8.80$9.032,653,400—1.81%$1.33B——
2026-08-03$8.74$9.14$8.72$8.992,479,500—1.69%$1.32B——
2026-07-31$8.65$8.97$8.51$8.691,200,200—0.82%$1.28B——
2026-07-30$8.73$8.82$8.51$8.711,135,600—0.77%$1.28B——
2026-07-29$8.68$9.01$8.68$8.812,301,700—1.57%$1.29B——
2026-07-28$8.41$8.66$8.25$8.631,534,800—1.05%$1.27B——
2026-07-27$8.51$8.62$8.28$8.311,969,000—1.34%$1.22B——
2026-07-24$8.44$8.54$8.34$8.401,214,200—0.83%$1.23B——
2026-07-23$8.51$8.60$8.04$8.342,792,500—1.90%$1.22B——
2026-07-22$8.60$8.66$8.38$8.531,452,300—0.99%$1.25B——
2026-07-21$8.42$8.60$8.40$8.571,601,600—1.09%$1.26B——
2026-07-20$8.31$8.61$8.31$8.42915,000—0.62%$1.24B——
2026-07-17$8.55$8.71$8.35$8.501,032,300—0.70%$1.25B——
2026-07-16$8.61$8.76$8.51$8.681,529,000—1.04%$1.27B——
2026-07-15$8.42$8.59$8.36$8.571,489,400—1.01%$1.26B——
2026-07-14$8.57$8.62$8.41$8.42794,100—0.54%$1.24B——
2026-07-13$8.54$8.77$8.49$8.591,010,700—0.69%$1.26B——
2026-07-10$8.46$8.54$8.32$8.511,158,800—0.79%$1.25B——
2026-07-09$8.42$8.71$8.31$8.441,179,900—0.80%$1.24B——
2026-07-08$8.54$8.64$8.28$8.471,406,100—0.96%$1.24B——
2026-07-07$8.80$8.84$8.46$8.581,405,400—0.96%$1.26B——
2026-07-06$8.77$8.83$8.63$8.671,443,000—0.98%$1.27B——
2026-07-02$8.86$8.90$8.68$8.831,531,000—1.04%$1.30B——
2026-07-01$8.56$8.89$8.52$8.861,409,900—0.96%$1.30B——
2026-06-30$8.64$8.75$8.47$8.551,631,800—1.11%$1.26B——
2026-06-29$8.34$8.65$8.24$8.652,276,300—1.55%$1.27B——
2026-06-26$8.02$8.40$7.98$8.353,502,000—2.39%$1.22B——
2026-06-25$7.95$8.15$7.84$7.941,438,400—0.98%$1.16B——
2026-06-24$7.99$8.09$7.90$8.011,395,800—0.95%$1.18B——
2026-06-23$7.79$8.05$7.76$8.021,348,700—0.92%$1.18B——
2026-06-22$7.83$7.89$7.68$7.761,049,600—0.72%$1.14B——
2026-06-18$7.85$7.94$7.77$7.881,936,900—1.32%$1.16B——
2026-06-17$7.74$7.98$7.68$7.921,295,500—0.88%$1.16B——
2026-06-16$7.62$7.79$7.54$7.761,087,300—0.74%$1.14B——
2026-06-15$7.71$7.78$7.51$7.601,410,200—0.96%$1.11B——
2026-06-12$7.76$7.87$7.70$7.741,145,400—0.78%$1.14B——
2026-06-11$7.90$7.98$7.63$7.671,401,700—0.96%$1.13B——
2026-06-10$7.90$8.02$7.83$7.921,392,200—0.95%$1.16B——
2026-06-09$7.87$8.02$7.75$7.912,006,800—1.37%$1.16B——
2026-06-08$8.18$8.21$7.73$7.851,843,400—1.26%$1.15B——
2026-06-05$8.23$8.28$8.03$8.152,057,000—1.40%$1.20B——
2026-06-04$7.96$8.21$7.91$8.171,597,700—1.09%$1.20B——
2026-06-03$7.85$7.98$7.72$7.951,481,900—1.01%$1.17B——
2026-06-02$8.10$8.16$7.78$7.791,782,900—1.22%$1.14B——
2026-06-01$7.84$8.19$7.74$8.161,985,700—1.35%$1.20B——
2026-05-29$7.72$7.98$7.63$7.812,806,400—1.91%$1.15B——
2026-05-28$7.78$7.85$7.55$7.721,440,300—0.98%$1.13B——
2026-05-27$7.71$7.86$7.68$7.821,290,900—0.88%$1.15B——
2026-05-26$7.51$7.74$7.48$7.731,631,000—1.11%$1.13B——
2026-05-22$7.65$7.80$7.49$7.561,082,600—0.74%$1.11B——
2026-05-21$7.47$7.64$7.37$7.561,125,000—0.77%$1.11B——
2026-05-20$7.56$7.70$7.39$7.451,618,300—1.10%$1.09B——
2026-05-19$7.58$7.68$7.43$7.511,350,700—0.92%$1.10B——
2026-05-18$7.40$7.63$7.28$7.61918,900—0.63%$1.12B——
2026-05-15$7.15$7.40$7.15$7.391,677,200—1.14%$1.08B——
2026-05-14$7.64$7.66$7.23$7.271,414,200—0.96%$1.07B——
2026-05-13$7.28$7.52$7.24$7.501,388,700—0.95%$1.10B——
2026-05-12$7.30$7.49$7.13$7.322,091,800—1.43%$1.07B——
2026-05-11$7.66$7.66$7.30$7.301,453,400—0.99%$1.07B——
2026-05-08$7.33$7.64$7.25$7.631,442,100—0.98%$1.12B——
2026-05-07$7.30$7.41$7.23$7.351,731,300—1.18%$1.08B——
2026-05-06$7.26$7.40$7.14$7.192,178,700—1.49%$1.05B——
2026-05-05$6.83$7.21$6.83$7.201,979,300—1.35%$1.06B——
2026-05-04$7.31$7.32$6.76$6.803,273,900—2.23%$998M——
2026-05-01$7.53$7.68$7.32$7.381,897,400—1.29%$1.08B——
2026-04-30$7.50$7.61$6.88$7.232,704,600—1.84%$1.06B——
2026-04-29$7.32$7.39$7.20$7.282,464,900—1.68%$1.07B——
2026-04-28$7.28$7.42$7.16$7.391,338,700—0.91%$1.08B——
2026-04-27$7.31$7.50$7.23$7.261,069,800—0.73%$1.07B——
2026-04-24$7.24$7.36$7.18$7.291,187,700—0.81%$1.07B——
2026-04-23$7.44$7.50$7.17$7.261,528,300—1.04%$1.07B——
2026-04-22$7.36$7.45$7.30$7.431,022,600—0.70%$1.09B——
2026-04-21$7.16$7.36$7.13$7.341,717,500—1.17%$1.08B——
2026-04-20$7.28$7.35$7.11$7.171,331,000—0.91%$1.05B——
2026-04-17$7.34$7.39$7.24$7.311,698,700—1.16%$1.07B——
2026-04-16$7.39$7.41$7.22$7.331,427,100—0.97%$1.08B——
2026-04-15$7.18$7.45$7.15$7.412,385,300—1.63%$1.09B——
2026-04-14$7.09$7.22$7.06$7.191,584,600—1.08%$1.05B——
2026-04-13$6.98$7.17$6.93$7.082,282,400—1.56%$1.04B——
2026-04-10$6.75$7.09$6.58$6.981,541,800—1.05%$1.02B——
2026-04-09$6.94$7.00$6.71$6.733,949,000—2.69%$987M——
2026-04-08$7.14$7.16$6.91$6.961,145,200—0.78%$1.02B——
2026-04-07$6.91$7.03$6.90$7.00958,400—0.65%$1.03B——
2026-04-06$7.05$7.17$7.01$7.051,322,200—0.90%$1.03B——
2026-04-02$7.01$7.23$6.96$7.101,914,700—1.31%$1.04B——
2026-04-01$7.13$7.32$7.06$7.103,030,000—2.07%$1.04B——
2026-03-31$6.84$7.12$6.75$7.052,419,200—1.65%$1.03B——
2026-03-30$6.87$6.96$6.66$6.801,848,000—1.26%$1.00B——
2026-03-27$6.62$6.81$6.54$6.792,620,900—1.78%$999M——
2026-03-26$6.70$6.80$6.60$6.662,634,300—1.79%$980M——
2026-03-25$6.76$6.88$6.71$6.771,651,800—1.12%$996M——
2026-03-24$6.51$6.84$6.51$6.702,102,000—1.43%$986M——
2026-03-23$6.50$6.63$6.46$6.591,170,200—0.80%$970M——
2026-03-20$6.46$6.60$6.35$6.442,489,700—1.69%$947M——
2026-03-19$6.44$6.59$6.33$6.491,166,900—0.79%$955M——
2026-03-18$6.44$6.55$6.21$6.372,071,800—1.41%$937M——
2026-03-17$6.42$6.58$6.37$6.501,751,900—1.19%$956M——
2026-03-16$6.36$6.41$6.30$6.361,881,300—1.28%$936M——
2026-03-13$6.39$6.53$6.31$6.361,758,100—1.19%$936M——
2026-03-12$6.37$6.52$6.33$6.392,939,200—2.00%$940M——
2026-03-11$6.46$6.54$6.38$6.501,508,500—1.03%$956M——
2026-03-10$6.51$6.67$6.45$6.544,235,700—2.88%$962M——
2026-03-09$6.25$6.54$6.06$6.512,334,300—1.59%$958M——
2026-03-06$6.33$6.53$6.20$6.362,437,100—1.66%$936M——
2026-03-05$6.16$6.44$6.13$6.421,752,400—1.19%$945M——
2026-03-04$6.01$6.27$5.91$6.271,325,600—0.90%$922M——
2026-03-03$5.82$6.07$5.74$5.992,827,800—1.92%$881M——
2026-03-02$5.94$6.08$5.86$5.941,955,300—1.33%$874M——
2026-02-27$6.30$6.36$5.80$5.953,150,500—2.14%$875M——
2026-02-26$6.25$6.65$6.12$6.403,086,600—2.10%$942M——
2026-02-25$5.85$6.12$5.80$6.121,047,500—0.71%$900M——
2026-02-24$5.99$6.04$5.81$5.851,125,900—0.77%$861M——
2026-02-23$6.14$6.21$5.90$5.991,172,700—0.80%$881M——
2026-02-20$6.08$6.24$6.00$6.201,212,900—0.82%$912M——
2026-02-19$5.87$6.08$5.87$6.041,407,000—0.96%$889M——
2026-02-18$5.88$6.02$5.83$5.931,245,500—0.85%$872M——
2026-02-17$5.95$6.03$5.81$5.891,307,000—0.89%$867M——
2026-02-13$6.12$6.18$5.95$5.961,130,700—0.77%$877M——
2026-02-12$6.32$6.36$5.91$6.072,297,300—1.56%$893M——
2026-02-11$6.05$6.17$5.94$6.171,374,500—0.93%$908M——
2026-02-10$5.91$6.13$5.82$6.013,647,300—2.48%$884M——
2026-02-09$5.80$5.91$5.61$5.89864,500—0.59%$867M——
2026-02-06$5.92$6.01$5.82$5.821,390,200—0.94%$856M——
2026-02-05$5.99$6.00$5.87$5.931,623,800—1.10%$872M——
2026-02-04$5.85$6.01$5.80$5.951,415,300—0.96%$875M——
2026-02-03$5.90$5.95$5.63$5.791,708,300—1.16%$852M——
2026-02-02$5.83$6.01$5.82$5.921,298,200—0.88%$871M——
2026-01-30$5.86$6.02$5.77$5.921,597,800—1.09%$871M——
2026-01-29$5.85$6.00$5.77$5.96830,800—0.56%$877M——
2026-01-28$5.95$5.99$5.81$5.83908,700—0.62%$858M——
2026-01-27$5.96$5.98$5.85$5.97631,600—0.43%$878M——
2026-01-26$5.87$6.22$5.82$5.961,892,000—1.29%$877M——
2026-01-23$6.04$6.09$5.87$5.88738,600—0.50%$865M——
2026-01-22$5.97$6.07$5.97$6.051,037,400—0.71%$890M——
2026-01-21$5.93$6.01$5.91$5.92940,100—0.64%$871M——
2026-01-20$5.88$6.07$5.85$5.951,309,700—0.89%$875M——
2026-01-16$6.13$6.14$5.96$5.961,506,100—1.02%$877M——
2026-01-15$6.07$6.17$6.01$6.111,401,100—0.95%$899M——
2026-01-14$5.92$6.03$5.91$6.011,076,200—0.73%$884M——
2026-01-13$5.94$6.06$5.81$5.971,557,100—1.06%$878M——
2026-01-12$5.78$6.01$5.73$5.971,897,300—1.29%$878M——
2026-01-09$6.00$6.04$5.75$5.841,627,500—1.11%$859M——
2026-01-08$5.72$6.16$5.53$5.952,449,600—1.66%$875M——
2026-01-07$5.42$5.71$5.38$5.621,012,200—0.69%$827M——
2026-01-06$5.26$5.43$5.23$5.391,296,400—0.88%$793M——
2026-01-05$5.18$5.42$5.18$5.312,501,800—1.70%$781M——
2026-01-02$5.15$5.27$5.10$5.21824,100—0.56%$767M——
2025-12-31$5.23$5.28$5.09$5.15827,100—0.56%$758M——
2025-12-30$5.25$5.31$5.20$5.22557,700—0.38%$768M——
2025-12-29$5.40$5.41$5.26$5.26692,400—0.47%$774M——
2025-12-26$5.34$5.44$5.32$5.42473,100—0.32%$797M——
2025-12-24$5.36$5.38$5.31$5.36241,800—0.16%$789M——
2025-12-23$5.35$5.43$5.31$5.34960,500—0.65%$786M——
2025-12-22$5.50$5.58$5.33$5.37548,300—0.37%$790M——
2025-12-19$5.61$5.65$5.49$5.491,637,600—1.11%$808M——
2025-12-18$5.52$5.70$5.51$5.621,251,000—0.85%$827M——
2025-12-17$5.48$5.55$5.43$5.521,449,100—0.99%$812M——
2025-12-16$5.53$5.60$5.29$5.501,266,700—0.86%$809M——
2025-12-15$5.51$5.59$5.39$5.55986,300—0.67%$816M——
2025-12-12$5.65$5.67$5.44$5.491,630,500—1.11%$808M——
2025-12-11$5.61$5.73$5.59$5.651,283,300—0.87%$831M——
2025-12-10$5.30$5.80$5.30$5.591,987,100—1.35%$822M——
2025-12-09$5.19$5.35$5.16$5.34601,500—0.41%$786M——
2025-12-08$5.51$5.55$5.20$5.211,066,800—0.73%$766M——
2025-12-05$5.17$5.69$5.05$5.512,806,500—1.91%$811M——
2025-12-04$5.07$5.21$5.01$5.061,080,800—0.73%$744M——
2025-12-03$4.97$5.09$4.90$5.07953,900—0.65%$746M——
2025-12-02$5.05$5.06$4.92$4.951,362,700—0.93%$728M——
2025-12-01$4.93$5.01$4.90$4.97836,500—0.57%$731M——
2025-11-28$5.03$5.08$4.96$5.011,051,900—0.72%$737M——
2025-11-26$4.91$5.15$4.91$5.021,429,400—0.97%$738M——
2025-11-25$4.75$5.04$4.74$4.961,272,500—0.87%$730M——
2025-11-24$4.62$4.79$4.54$4.721,442,800—0.98%$694M——
2025-11-21$4.43$4.62$4.33$4.591,847,400—1.26%$675M——
2025-11-20$4.50$4.50$4.36$4.411,946,700—1.32%$649M——
2025-11-19$4.47$4.57$4.37$4.421,525,000—1.04%$650M——
2025-11-18$4.56$4.75$4.53$4.60591,600—0.40%$677M——
2025-11-17$4.60$4.69$4.50$4.552,164,600—1.47%$669M——
2025-11-14$4.76$4.80$4.57$4.641,596,700—1.09%$683M——
2025-11-13$5.00$5.03$4.82$4.871,785,100—1.21%$716M——
2025-11-12$5.09$5.12$4.94$4.983,312,400—2.25%$733M——
2025-11-11$5.20$5.29$5.03$5.091,373,800—0.93%$749M——
2025-11-10$5.13$5.19$5.00$5.171,857,900—1.26%$761M——
2025-11-07$5.02$5.17$4.96$5.083,420,700—2.33%$747M——
2025-11-06$5.11$5.18$5.01$5.041,945,200—1.32%$741M——
2025-11-05$5.14$5.23$5.02$5.102,395,700—1.63%$750M——
2025-11-04$5.25$5.28$5.02$5.092,856,000—1.94%$749M——
2025-11-03$5.27$5.31$4.95$5.274,649,600—3.16%$775M——
2025-10-31$5.17$5.58$5.07$5.304,560,900—3.10%$780M——
2025-10-30$3.97$5.31$3.74$5.2515,073,800—10.25%$772M——
2025-10-29$4.01$4.21$3.97$4.114,613,100—3.14%$605M——
2025-10-28$3.65$4.38$3.65$4.075,885,700—4.00%$599M——
2025-10-27$3.79$3.81$3.66$3.681,170,900—0.80%$541M——
2025-10-24$3.80$3.87$3.73$3.771,025,800—0.70%$555M——
2025-10-23$3.71$3.84$3.71$3.77694,700—0.47%$555M——
2025-10-22$3.67$3.77$3.64$3.731,669,400—1.13%$549M——
2025-10-21$3.55$3.68$3.54$3.66647,500—0.44%$538M——
2025-10-20$3.60$3.61$3.52$3.551,251,600—0.85%$522M——
2025-10-17$3.60$3.64$3.52$3.561,233,200—0.84%$524M——
2025-10-16$3.71$3.80$3.58$3.631,637,100—1.11%$534M——
2025-10-15$3.61$3.83$3.61$3.712,162,400—1.47%$546M——
2025-10-14$3.43$3.61$3.42$3.591,707,000—1.16%$528M——
2025-10-13$3.57$3.57$3.45$3.491,021,000—0.69%$513M——
2025-10-10$3.68$3.77$3.50$3.511,099,600—0.75%$516M——
2025-10-09$3.85$3.89$3.64$3.702,617,200—1.78%$544M——
2025-10-08$3.95$3.98$3.85$3.871,448,200—0.98%$569M——
2025-10-07$4.08$4.13$3.89$3.901,962,000—1.33%$574M——
2025-10-06$4.18$4.20$4.06$4.101,675,700—1.14%$603M——
2025-10-03$4.16$4.27$4.14$4.16531,600—0.36%$612M——
2025-10-02$4.19$4.24$4.10$4.151,021,300—0.69%$611M——
2025-10-01$4.09$4.24$4.09$4.191,235,400—0.84%$616M——
2025-09-30$4.14$4.15$4.08$4.13559,700—0.38%$608M——
2025-09-29$4.26$4.27$4.06$4.161,903,300—1.30%$610M——
2025-09-26$4.26$4.31$4.16$4.24866,200—0.59%$622M——
2025-09-25$4.30$4.34$4.25$4.27874,400—0.60%$626M——
2025-09-24$4.32$4.41$4.26$4.33801,600—0.55%$635M——
2025-09-23$4.35$4.43$4.28$4.281,033,400—0.70%$628M——
2025-09-22$4.23$4.32$4.22$4.29844,600—0.58%$629M——
2025-09-19$4.37$4.38$4.20$4.303,107,600—2.12%$631M——
2025-09-18$4.28$4.38$4.25$4.38980,000—0.67%$642M——
2025-09-17$4.42$4.45$4.25$4.271,161,600—0.79%$626M——
2025-09-16$4.35$4.40$4.26$4.381,063,200—0.73%$642M——
2025-09-15$4.25$4.42$4.24$4.371,094,200—0.75%$641M——
2025-09-12$4.32$4.32$4.19$4.23658,300—0.45%$620M——
2025-09-11$4.15$4.32$4.13$4.31804,900—0.55%$632M——
2025-09-10$4.09$4.13$4.02$4.10927,000—0.63%$601M——
2025-09-09$4.12$4.20$4.08$4.10685,100—0.47%$601M——
2025-09-08$4.31$4.31$4.16$4.16768,900—0.52%$610M——
2025-09-05$4.12$4.30$4.10$4.291,483,500—1.01%$629M——
2025-09-04$4.17$4.19$4.10$4.11809,400—0.55%$603M——
2025-09-03$4.01$4.19$4.00$4.181,406,600—0.96%$613M——
2025-09-02$4.05$4.12$4.01$4.041,103,600—0.75%$592M——
2025-08-29$4.10$4.13$4.06$4.111,277,200—0.87%$603M——
2025-08-28$4.12$4.13$4.03$4.101,419,500—0.97%$601M——
2025-08-27$4.00$4.19$4.00$4.101,529,900—1.04%$601M——
2025-08-26$4.04$4.11$4.00$4.051,593,300—1.09%$594M——
2025-08-25$4.21$4.22$3.97$4.031,619,700—1.10%$591M——
2025-08-22$4.15$4.30$4.10$4.253,323,300—2.27%$623M——
2025-08-21$3.95$4.16$3.94$4.131,453,400—0.99%$606M——
2025-08-20$4.12$4.16$4.00$4.021,724,500—1.18%$589M——
2025-08-19$4.28$4.28$4.01$4.131,852,700—1.26%$606M——
2025-08-18$4.24$4.27$4.16$4.241,413,000—0.96%$622M——
2025-08-15$4.29$4.30$4.17$4.231,826,600—1.25%$620M——
2025-08-14$4.22$4.30$4.14$4.251,270,700—0.87%$623M——
2025-08-13$4.12$4.34$4.09$4.341,724,600—1.18%$636M——
2025-08-12$3.90$4.16$3.87$4.111,737,600—1.19%$603M——
2025-08-11$3.88$4.08$3.76$3.862,287,700—1.56%$566M——
2025-08-08$4.02$4.05$3.86$3.891,661,400—1.13%$570M——
2025-08-07$4.16$4.18$3.90$4.031,517,900—1.04%$591M——
2025-08-06$4.23$4.32$4.09$4.121,599,400—1.09%$604M——
2025-08-05$4.18$4.24$4.05$4.171,391,600—0.95%$611M——
2025-08-04$4.13$4.25$4.04$4.171,818,400—1.24%$611M——
2025-08-01$3.73$4.05$3.66$4.022,571,900—1.75%$589M——
2025-07-31$3.94$4.17$3.72$3.814,443,500—3.03%$559M——
2025-07-30$3.65$4.14$3.58$3.655,002,300—3.41%$535M——
2025-07-29$3.80$3.80$3.58$3.622,234,100—1.52%$531M——
2025-07-28$3.70$3.78$3.66$3.76877,400—0.60%$551M——
2025-07-25$3.70$3.70$3.57$3.691,184,500—0.81%$541M——
2025-07-24$3.76$3.77$3.62$3.701,758,500—1.20%$543M——
2025-07-23$3.77$3.81$3.71$3.80813,100—0.55%$557M——
2025-07-22$3.56$3.80$3.55$3.732,318,300—1.58%$547M——
2025-07-21$3.56$3.59$3.52$3.561,222,200—0.83%$522M——
2025-07-18$3.64$3.65$3.51$3.542,196,700—1.50%$519M——
2025-07-17$3.63$3.69$3.57$3.62719,300—0.49%$531M——
2025-07-16$3.72$3.76$3.56$3.621,166,600—0.80%$531M——
2025-07-15$3.83$3.84$3.66$3.68947,900—0.65%$540M——
2025-07-14$3.89$3.94$3.74$3.802,505,500—1.71%$557M——
2025-07-11$3.86$3.95$3.78$3.901,206,500—0.82%$572M——
2025-07-10$3.96$4.02$3.84$3.941,773,700—1.21%$578M——
2025-07-09$3.72$3.89$3.72$3.821,476,000—1.01%$560M——
2025-07-08$3.67$3.76$3.63$3.711,706,900—1.16%$544M——
2025-07-07$3.76$3.82$3.57$3.632,309,000—1.57%$532M——
2025-07-03$3.80$3.84$3.77$3.81622,100—0.42%$559M——
2025-07-02$3.71$3.80$3.67$3.78924,800—0.63%$554M——
2025-07-01$3.54$3.79$3.53$3.68994,600—0.68%$540M——
2025-06-30$3.60$3.72$3.53$3.581,268,400—0.87%$525M——
2025-06-27$3.52$3.69$3.51$3.584,243,700—————
2025-06-26$3.44$3.53$3.42$3.51778,900—————
2025-06-25$3.44$3.48$3.40$3.45884,000—————
2025-06-24$3.34$3.45$3.32$3.45954,000—————
2025-06-23$3.27$3.33$3.15$3.301,538,400—————
2025-06-20$3.46$3.50$3.29$3.293,142,300—————
2025-06-18$3.38$3.47$3.38$3.421,689,700—————
2025-06-17$3.37$3.54$3.33$3.442,145,600—————
2025-06-16$3.45$3.50$3.40$3.411,207,600—————
2025-06-13$3.43$3.48$3.40$3.401,235,500—————
2025-06-12$3.54$3.58$3.50$3.521,052,700—————
2025-06-11$3.59$3.72$3.55$3.591,731,500—————
2025-06-10$3.59$3.59$3.45$3.521,721,100—————
2025-06-09$3.60$3.65$3.52$3.561,833,800—————
2025-06-06$3.61$3.66$3.53$3.571,411,500—————
2025-06-05$3.51$3.65$3.47$3.541,491,300—————
2025-06-04$3.51$3.75$3.46$3.502,104,800—————
2025-06-03$3.45$3.55$3.38$3.491,541,200—————
2025-06-02$3.53$3.54$3.34$3.452,924,700—————
2025-05-30$3.48$3.58$3.42$3.541,286,600—————
2025-05-29$3.50$3.54$3.38$3.471,255,400—————
2025-05-28$3.47$3.49$3.38$3.43911,600—————
2025-05-27$3.49$3.55$3.47$3.48911,800—————
2025-05-23$3.34$3.45$3.31$3.42742,200—————
2025-05-22$3.45$3.49$3.35$3.411,495,300—————
2025-05-21$3.51$3.61$3.49$3.491,505,000—————
2025-05-20$3.49$3.62$3.48$3.60964,800—————
2025-05-19$3.53$3.55$3.50$3.51862,600—————
2025-05-16$3.55$3.62$3.49$3.601,944,900—————
2025-05-15$3.69$3.70$3.50$3.543,072,500—————
2025-05-14$3.69$3.79$3.65$3.711,640,000—————
2025-05-13$3.74$3.76$3.67$3.71917,700—————
2025-05-12$3.98$4.07$3.70$3.712,485,800—————
2025-05-09$3.61$3.72$3.49$3.712,218,100—————
2025-05-08$3.35$3.58$3.29$3.521,906,800—————
2025-05-07$3.46$3.55$3.24$3.311,873,400—————
2025-05-06$3.15$3.24$3.15$3.15978,400—————
2025-05-05$3.12$3.32$3.08$3.232,388,600—————
2025-05-02$3.15$3.31$3.12$3.181,283,500—————
2025-05-01$3.20$3.33$2.96$3.093,076,100—————
2025-04-30$3.36$3.36$3.19$3.202,222,200—————
2025-04-29$3.40$3.44$3.39$3.411,091,300—————
2025-04-28$3.48$3.53$3.41$3.42939,300—————
2025-04-25$3.40$3.50$3.36$3.481,041,000—————
2025-04-24$3.51$3.51$3.40$3.441,589,000—————
2025-04-23$3.64$3.66$3.41$3.461,476,200—————
2025-04-22$3.55$3.56$3.40$3.471,393,500—————
2025-04-21$3.50$3.57$3.38$3.474,681,500—————
2025-04-17$2.98$3.79$2.97$3.545,955,000—————
2025-04-16$2.86$3.00$2.86$2.961,897,400—————
2025-04-15$2.84$2.91$2.79$2.881,481,400—————
2025-04-14$2.74$2.85$2.69$2.841,442,000—————
2025-04-11$2.70$2.72$2.61$2.671,989,200—————
2025-04-10$2.80$2.86$2.66$2.731,188,800—————
2025-04-09$2.55$3.01$2.55$2.941,936,500—————
2025-04-08$2.86$2.90$2.61$2.642,236,600—————
2025-04-07$2.66$2.95$2.65$2.724,300,800—————
2025-04-04$2.84$2.89$2.73$2.842,538,200—————
2025-04-03$3.04$3.09$2.88$2.992,890,900—————
2025-04-02$2.95$3.29$2.93$3.251,605,400—————
2025-04-01$2.89$3.05$2.86$3.022,120,600—————
2025-03-31$2.90$2.96$2.87$2.892,179,100—————
2025-03-28$3.05$3.05$2.92$2.941,025,200—————
2025-03-27$3.09$3.10$3.00$3.061,162,600—————
2025-03-26$3.15$3.15$3.01$3.091,094,100—————
2025-03-25$3.14$3.15$3.07$3.11996,500—————
2025-03-24$3.14$3.18$3.07$3.15929,500—————
2025-03-21$3.08$3.11$3.04$3.062,056,700—————
2025-03-20$3.13$3.20$3.06$3.141,234,600—————
2025-03-19$3.02$3.32$2.99$3.201,441,000—————
2025-03-18$3.03$3.05$2.91$3.021,553,900—————
2025-03-17$3.08$3.18$3.04$3.071,079,600—————
2025-03-14$3.03$3.14$2.99$3.091,075,800—————
2025-03-13$3.17$3.19$2.97$3.001,270,800—————
2025-03-12$3.35$3.35$3.12$3.201,792,300—————
2025-03-11$3.24$3.35$3.10$3.285,532,800—————
2025-03-10$3.39$3.45$3.20$3.211,912,900—————
2025-03-07$3.52$3.55$3.46$3.471,039,500—————
2025-03-06$3.61$3.66$3.54$3.541,145,600—————
2025-03-05$3.72$3.76$3.65$3.70918,000—————
2025-03-04$3.66$3.84$3.56$3.731,321,400—————
2025-03-03$4.08$4.09$3.73$3.751,524,300—————
2025-02-28$3.96$4.05$3.91$4.04998,900—————
2025-02-27$4.02$4.08$3.93$3.94869,800—————
2025-02-26$4.02$4.14$3.95$4.011,176,600—————
2025-02-25$4.06$4.20$3.95$4.041,565,700—————
2025-02-24$4.35$4.35$4.05$4.052,178,400—————
2025-02-21$4.64$4.70$4.29$4.301,991,600—————
2025-02-20$4.66$4.82$4.31$4.622,156,000—————
2025-02-19$4.69$4.83$4.69$4.801,334,300—————
2025-02-18$4.97$4.99$4.71$4.79993,100—————
2025-02-14$4.96$5.08$4.88$4.951,157,700—————
2025-02-13$4.74$4.91$4.68$4.88955,200—————
2025-02-12$4.58$4.71$4.56$4.671,095,400—————
2025-02-11$4.65$4.78$4.64$4.68442,600—————
2025-02-10$4.71$4.80$4.63$4.67955,800—————
2025-02-07$4.72$4.80$4.61$4.661,058,600—————
2025-02-06$4.59$4.71$4.51$4.71859,700—————
2025-02-05$4.63$4.67$4.46$4.56953,300—————
2025-02-04$4.45$4.73$4.44$4.601,176,600—————
2025-02-03$4.40$4.51$4.30$4.441,003,900—————
2025-01-31$4.64$4.66$4.49$4.52780,100—————
2025-01-30$4.68$4.74$4.61$4.64715,500—————
2025-01-29$4.60$4.67$4.53$4.58906,200—————
2025-01-28$4.58$4.71$4.55$4.59916,500—————
2025-01-27$4.69$4.80$4.53$4.561,155,600—————
2025-01-24$4.79$4.87$4.71$4.751,043,000—————
2025-01-23$4.72$4.83$4.63$4.791,229,100—————
2025-01-22$4.83$4.90$4.65$4.761,184,300—————
2025-01-21$5.03$5.10$4.81$4.841,519,400—————
2025-01-17$5.14$5.16$4.96$4.98543,500—————
2025-01-16$5.12$5.18$4.97$5.01720,700—————
2025-01-15$5.12$5.21$5.05$5.12813,800—————
2025-01-14$5.00$5.09$4.90$4.95516,200—————
2025-01-13$4.90$5.04$4.86$4.95896,000—————
2025-01-10$5.15$5.18$4.95$4.981,062,800—————
2025-01-08$5.02$5.22$4.95$5.151,345,800—————
2025-01-07$5.17$5.25$4.97$5.04795,000—————
2025-01-06$5.38$5.42$5.13$5.15972,600—————
2025-01-03$5.13$5.36$5.03$5.36984,600—————
2025-01-02$5.11$5.17$4.96$5.071,277,200—————
2024-12-31$4.90$5.12$4.90$5.061,104,500—————
2024-12-30$4.91$5.00$4.79$4.95728,300—————
2024-12-27$5.04$5.06$4.90$4.98900,900—————
2024-12-26$5.08$5.16$5.01$5.09451,700—————
2024-12-24$5.10$5.10$4.97$5.10338,000—————
2024-12-23$5.03$5.09$4.91$5.04758,600—————
2024-12-20$4.80$5.16$4.77$5.092,208,400—————
2024-12-19$5.05$5.21$4.91$4.91691,200—————
2024-12-18$5.55$5.58$4.95$5.021,562,800—————
2024-12-17$5.31$5.63$5.18$5.522,350,800—————
2024-12-16$5.31$5.46$5.24$5.36862,500—————
2024-12-13$5.62$5.69$5.08$5.321,417,400—————
2024-12-12$5.45$5.68$5.28$5.631,778,300—————
2024-12-11$5.42$5.53$5.10$5.461,487,400—————
2024-12-10$5.41$5.55$5.30$5.331,060,700—————
2024-12-09$5.33$5.53$5.32$5.44787,000—————
2024-12-06$5.25$5.32$5.20$5.29484,300—————
2024-12-05$5.43$5.49$5.19$5.20736,700—————
2024-12-04$5.23$5.45$5.19$5.45752,000—————
2024-12-03$5.22$5.30$5.11$5.22637,600—————
2024-12-02$5.18$5.45$5.08$5.301,051,700—————
2024-11-29$5.20$5.24$5.15$5.19375,000—————
2024-11-27$5.22$5.29$5.11$5.13640,500—————
2024-11-26$5.32$5.39$5.14$5.15815,600—————
2024-11-25$5.45$5.51$5.31$5.41877,500—————
2024-11-22$5.17$5.39$5.17$5.38776,200—————
2024-11-21$5.02$5.23$5.02$5.15990,300—————
2024-11-20$4.96$5.04$4.90$5.00594,900—————
2024-11-19$4.90$4.97$4.83$4.96798,700—————
2024-11-18$4.97$5.03$4.90$4.92668,900—————
2024-11-15$5.16$5.18$4.92$4.94713,200—————
2024-11-14$5.19$5.28$5.06$5.10739,800—————
2024-11-13$5.52$5.56$5.20$5.201,073,000—————
2024-11-12$5.56$5.62$5.36$5.471,044,400—————
2024-11-11$5.65$5.80$5.60$5.651,820,300—————
2024-11-08$5.43$5.61$5.39$5.55974,600—————
2024-11-07$5.31$5.54$5.27$5.461,119,900—————
2024-11-06$5.36$5.44$5.10$5.291,577,100—————
2024-11-05$4.83$4.97$4.79$4.971,251,500—————
2024-11-04$4.68$5.14$4.68$4.872,314,100—————
2024-11-01$4.72$4.79$4.60$4.682,540,300—————
2024-10-31$5.23$5.46$4.66$4.697,429,000—————
2024-10-30$5.65$5.91$5.65$5.811,423,200—————
2024-10-29$5.71$5.81$5.61$5.68824,600—————
2024-10-28$5.67$5.86$5.63$5.791,073,400—————
2024-10-25$5.62$5.71$5.54$5.59834,200—————
2024-10-24$5.56$5.66$5.42$5.62886,600—————
2024-10-23$5.31$5.61$5.31$5.54917,800—————
2024-10-22$5.21$5.36$5.21$5.34743,800—————
2024-10-21$5.44$5.45$5.20$5.22763,300—————
2024-10-18$5.53$5.59$5.43$5.45749,700—————
2024-10-17$5.68$5.71$5.42$5.481,100,400—————
2024-10-16$5.77$5.80$5.66$5.69801,000—————
2024-10-15$5.44$5.89$5.41$5.741,889,000—————
2024-10-14$5.38$5.45$5.30$5.42620,900—————
2024-10-11$5.29$5.46$5.15$5.392,134,000—————
2024-10-10$5.59$5.70$5.31$5.31947,300—————
2024-10-09$5.61$5.88$5.58$5.711,313,200—————
2024-10-08$5.48$5.71$5.48$5.64956,600—————
2024-10-07$5.70$5.71$5.47$5.50687,300—————
2024-10-04$5.55$5.70$5.47$5.69642,700—————
2024-10-03$5.44$5.50$5.38$5.43755,800—————
2024-10-02$5.48$5.62$5.44$5.54956,300—————
2024-10-01$5.63$5.65$5.37$5.501,669,700—————
2024-09-30$5.59$5.78$5.53$5.621,928,500—————
2024-09-27$5.57$5.68$5.53$5.641,147,300—————
2024-09-26$5.49$5.68$5.38$5.461,111,800—————
2024-09-25$5.50$5.66$5.40$5.451,395,500—————
2024-09-24$5.44$5.72$5.39$5.601,710,700—————
2024-09-23$5.26$5.37$5.20$5.371,227,400—————
2024-09-20$5.56$5.63$5.18$5.224,975,400—————
2024-09-19$5.79$5.81$5.51$5.611,850,400—————
2024-09-18$5.48$5.93$5.43$5.613,579,900—————
2024-09-17$5.12$5.57$4.96$5.474,208,900—————
2024-09-16$4.68$4.71$4.47$4.611,663,500—————
2024-09-13$4.54$4.60$4.48$4.551,334,800—————
2024-09-12$4.33$4.47$4.27$4.471,379,900—————
2024-09-11$4.21$4.30$4.13$4.281,344,400—————
2024-09-10$4.33$4.37$4.21$4.252,161,300—————
2024-09-09$4.60$4.67$4.35$4.361,658,200—————
2024-09-06$4.70$4.78$4.51$4.572,213,700—————
2024-09-05$4.89$4.94$4.77$4.791,858,700—————
2024-09-04$5.01$5.07$4.84$4.871,110,100—————
2024-09-03$5.19$5.25$4.90$4.991,858,800—————
2024-08-30$5.35$5.36$5.23$5.293,009,200—————
2024-08-29$5.47$5.49$5.29$5.341,405,500—————
2024-08-28$5.57$5.60$5.26$5.442,235,100—————
2024-08-27$5.67$5.88$5.61$5.782,246,500—————
2024-08-26$5.00$5.91$4.97$5.735,397,400—————
2024-08-23$4.85$4.93$4.80$4.891,408,300—————
2024-08-22$4.95$4.96$4.77$4.81516,500—————
2024-08-21$5.05$5.09$4.91$4.96694,300—————
2024-08-20$4.92$5.06$4.88$5.021,557,800—————
2024-08-19$4.74$4.96$4.72$4.951,358,400—————
2024-08-16$4.76$4.83$4.64$4.711,118,300—————
2024-08-15$4.55$4.84$4.55$4.751,358,900—————
2024-08-14$4.50$4.56$4.43$4.45982,300—————
2024-08-13$4.24$4.52$4.14$4.495,159,500—————
2024-08-12$4.32$4.33$4.16$4.212,967,600—————
2024-08-09$4.39$4.42$4.25$4.301,297,800—————
2024-08-08$4.42$4.46$4.28$4.39661,200—————
2024-08-07$4.50$4.57$4.29$4.37869,200—————
2024-08-06$4.03$4.55$3.98$4.411,888,800—————
2024-08-05$3.96$4.17$3.83$4.041,689,600—————
2024-08-02$4.34$4.47$4.20$4.281,188,600—————
2024-08-01$4.94$4.99$4.20$4.523,284,700—————
2024-07-31$4.85$5.03$4.85$4.911,918,900—————
2024-07-30$4.79$4.90$4.71$4.841,232,200—————
2024-07-29$4.87$4.91$4.72$4.75568,700—————
2024-07-26$4.87$4.89$4.73$4.84615,600—————
2024-07-25$4.88$4.90$4.76$4.76757,100—————
2024-07-24$4.96$4.96$4.81$4.861,088,200—————
2024-07-23$4.83$5.01$4.76$4.96817,800—————
2024-07-22$4.69$4.85$4.60$4.851,129,000—————
2024-07-19$4.66$4.78$4.62$4.65833,100—————
2024-07-18$4.82$4.90$4.64$4.661,009,300—————
2024-07-17$4.90$4.95$4.84$4.871,419,900—————
2024-07-16$4.90$5.02$4.88$5.001,630,000—————
2024-07-15$4.80$5.05$4.78$4.861,649,100—————
2024-07-12$4.90$4.97$4.72$4.76869,800—————
2024-07-11$4.65$4.91$4.65$4.871,790,300—————
2024-07-10$4.50$4.57$4.50$4.56749,800—————
2024-07-09$4.55$4.58$4.45$4.451,042,800—————
2024-07-08$4.75$4.80$4.54$4.55973,300—————
2024-07-05$4.79$4.81$4.58$4.651,490,400—————
2024-07-03$4.80$4.85$4.75$4.82520,500—————
2024-07-02$4.69$4.86$4.57$4.801,684,800—————
2024-07-01$4.73$4.88$4.66$4.691,506,800—————
2024-06-28$4.50$4.66$4.45$4.613,174,500—————
2024-06-27$4.49$4.54$4.43$4.47990,500—————
2024-06-26$4.57$4.60$4.44$4.471,278,800—————
2024-06-25$4.51$4.61$4.44$4.602,146,000—————
2024-06-24$4.43$4.58$4.37$4.511,502,100—————
2024-06-21$4.32$4.51$4.30$4.423,285,900—————
2024-06-20$4.31$4.43$4.28$4.341,120,100—————
2024-06-18$4.36$4.62$4.36$4.391,658,600—————
2024-06-17$4.36$4.41$4.20$4.381,063,800—————
2024-06-14$4.36$4.43$4.34$4.401,496,700—————
2024-06-13$4.42$4.46$4.39$4.401,825,300—————
2024-06-12$4.38$4.50$4.34$4.411,363,100—————
2024-06-11$4.23$4.29$4.09$4.25811,300—————
2024-06-10$4.00$4.35$3.95$4.271,551,500—————
2024-06-07$4.08$4.13$3.92$4.001,246,400—————
2024-06-06$4.20$4.22$4.00$4.141,077,700—————
2024-06-05$4.07$4.28$4.07$4.232,839,700—————
2024-06-04$3.83$4.08$3.81$4.052,068,400—————
2024-06-03$3.80$3.96$3.77$3.871,478,400—————
2024-05-31$3.79$3.84$3.68$3.76921,000—————
2024-05-30$3.74$3.82$3.71$3.751,171,900—————
2024-05-29$3.72$3.85$3.66$3.711,133,300—————
2024-05-28$3.77$3.93$3.71$3.771,643,400—————
2024-05-24$3.60$3.75$3.57$3.711,781,100—————
2024-05-23$3.41$3.52$3.39$3.45799,700—————
2024-05-22$3.45$3.54$3.39$3.40813,200—————
2024-05-21$3.43$3.52$3.38$3.48882,900—————
2024-05-20$3.72$3.75$3.44$3.451,446,600—————
2024-05-17$3.56$3.79$3.54$3.722,729,500—————
2024-05-16$3.38$3.57$3.34$3.552,354,900—————
2024-05-15$3.34$3.44$3.32$3.38831,500—————
2024-05-14$3.40$3.40$3.29$3.35814,500—————
2024-05-13$3.22$3.38$3.21$3.36921,300—————
2024-05-10$3.28$3.30$3.15$3.21844,200—————
2024-05-09$3.15$3.32$3.12$3.291,510,600—————
2024-05-08$3.14$3.26$3.10$3.141,178,100—————
2024-05-07$3.16$3.26$3.15$3.211,134,900—————
2024-05-06$3.19$3.26$3.15$3.171,938,600—————
2024-05-03$3.13$3.22$3.03$3.173,085,600—————
2024-05-02$2.59$3.19$2.59$3.064,720,400—————
2024-05-01$2.42$2.49$2.37$2.41688,400—————
2024-04-30$2.39$2.44$2.35$2.42591,400—————
2024-04-29$2.59$2.59$2.42$2.42767,800—————
2024-04-26$2.59$2.61$2.54$2.58603,700—————
2024-04-25$2.63$2.64$2.54$2.58527,300—————
2024-04-24$2.72$2.73$2.67$2.69630,700—————
2024-04-23$2.51$2.75$2.51$2.721,631,200—————
2024-04-22$2.60$2.69$2.51$2.541,467,900—————
2024-04-19$2.48$2.63$2.42$2.601,397,800—————
2024-04-18$2.42$2.52$2.40$2.501,370,800—————
2024-04-17$2.47$2.50$2.35$2.42934,000—————
2024-04-16$2.30$2.47$2.26$2.451,469,500—————
2024-04-15$2.40$2.48$2.32$2.321,173,700—————
2024-04-12$2.41$2.45$2.33$2.38548,200—————
2024-04-11$2.40$2.44$2.32$2.41544,400—————
2024-04-10$2.34$2.45$2.31$2.40983,200—————
2024-04-09$2.53$2.56$2.39$2.45514,000—————
2024-04-08$2.36$2.51$2.34$2.49744,100—————
2024-04-05$2.36$2.38$2.24$2.34708,700—————
2024-04-04$2.34$2.49$2.34$2.351,050,200—————
2024-04-03$2.30$2.37$2.30$2.34452,900—————
2024-04-02$2.26$2.32$2.25$2.31595,000—————
2024-04-01$2.39$2.46$2.32$2.33647,600—————
2024-03-28$2.32$2.44$2.32$2.44945,500—————
2024-03-27$2.23$2.34$2.22$2.33654,900—————
2024-03-26$2.25$2.32$2.22$2.22489,200—————
2024-03-25$2.22$2.29$2.21$2.22207,900—————
2024-03-22$2.28$2.28$2.14$2.22482,200—————
2024-03-21$2.18$2.28$2.17$2.26654,600—————
2024-03-20$2.04$2.20$2.04$2.18627,200—————
2024-03-19$2.01$2.07$1.97$2.06673,000—————
2024-03-18$2.03$2.05$1.99$2.00520,300—————
2024-03-15$1.99$2.03$1.98$2.011,090,000—————
2024-03-14$2.04$2.04$1.97$1.98492,300—————
2024-03-13$2.07$2.11$2.02$2.04363,600—————
2024-03-12$2.09$2.10$2.04$2.07384,200—————
2024-03-11$2.05$2.12$2.05$2.10525,000—————
2024-03-08$2.07$2.10$2.05$2.05453,600—————
2024-03-07$2.00$2.05$1.99$2.03517,000—————
2024-03-06$1.98$2.02$1.98$1.99369,700—————
2024-03-05$2.00$2.03$1.95$1.96919,000—————
2024-03-04$2.10$2.12$1.99$2.001,019,300—————
2024-03-01$2.15$2.19$2.09$2.11637,000—————
2024-02-29$2.14$2.19$2.11$2.13440,200—————
2024-02-28$2.12$2.13$2.07$2.08620,400—————
2024-02-27$2.12$2.20$2.12$2.15583,400—————
2024-02-26$2.05$2.19$2.04$2.11949,600—————
2024-02-23$2.00$2.10$2.00$2.07872,400—————
2024-02-22$2.27$2.30$1.95$1.992,657,300—————
2024-02-21$2.25$2.28$2.19$2.21564,800—————
2024-02-20$2.23$2.32$2.21$2.25780,900—————
2024-02-16$2.36$2.37$2.25$2.25536,100—————
2024-02-15$2.32$2.38$2.30$2.38502,800—————
2024-02-14$2.25$2.29$2.21$2.29354,000—————
2024-02-13$2.26$2.27$2.19$2.20690,400—————
2024-02-12$2.25$2.40$2.25$2.33652,800—————
2024-02-09$2.20$2.28$2.20$2.25402,300—————
2024-02-08$2.21$2.25$2.17$2.20789,100—————
2024-02-07$2.35$2.35$2.14$2.211,045,900—————
2024-02-06$2.34$2.40$2.32$2.34451,600—————
2024-02-05$2.35$2.38$2.30$2.35610,400—————
2024-02-02$2.47$2.51$2.39$2.39542,000—————
2024-02-01$2.46$2.52$2.43$2.50564,300—————
2024-01-31$2.60$2.60$2.47$2.47578,800—————
2024-01-30$2.59$2.62$2.56$2.60679,600—————
2024-01-29$2.58$2.62$2.55$2.59524,900—————
2024-01-26$2.57$2.63$2.53$2.59472,700—————
2024-01-25$2.56$2.60$2.50$2.55672,300—————
2024-01-24$2.49$2.55$2.44$2.51771,700—————
2024-01-23$2.38$2.47$2.35$2.44813,300—————
2024-01-22$2.29$2.39$2.28$2.38604,600—————
2024-01-19$2.30$2.34$2.24$2.27740,600—————
2024-01-18$2.28$2.31$2.25$2.27333,500—————
2024-01-17$2.20$2.27$2.19$2.26344,600—————
2024-01-16$2.31$2.31$2.19$2.23563,400—————
2024-01-12$2.43$2.46$2.32$2.32534,100—————
2024-01-11$2.35$2.38$2.31$2.38563,600—————
2024-01-10$2.28$2.38$2.26$2.36773,300—————
2024-01-09$2.30$2.33$2.28$2.28415,100—————
2024-01-08$2.34$2.36$2.31$2.33353,200—————
2024-01-05$2.30$2.36$2.28$2.33933,500—————
2024-01-04$2.34$2.34$2.30$2.30395,900—————
2024-01-03$2.37$2.37$2.29$2.30519,100—————
2024-01-02$2.30$2.40$2.26$2.37940,200—————
2023-12-29$2.43$2.44$2.29$2.30984,200—————
2023-12-28$2.44$2.54$2.43$2.44809,200—————
2023-12-27$2.51$2.51$2.37$2.461,069,200—————
2023-12-26$2.59$2.60$2.43$2.48713,400—————
2023-12-22$2.62$2.62$2.56$2.59729,700—————
2023-12-21$2.53$2.62$2.49$2.621,079,600—————
2023-12-20$2.58$2.59$2.49$2.531,307,600—————
2023-12-19$2.49$2.60$2.45$2.57977,100—————
2023-12-18$2.45$2.47$2.38$2.43886,800—————
2023-12-15$2.45$2.48$2.31$2.442,141,700—————
2023-12-14$2.31$2.44$2.29$2.411,319,800—————
2023-12-13$2.23$2.26$2.09$2.251,517,500—————
2023-12-12$2.06$2.25$2.02$2.212,514,600—————
2023-12-11$1.92$1.97$1.89$1.89481,700—————
2023-12-08$1.92$1.98$1.91$1.96515,500—————
2023-12-07$1.88$1.92$1.86$1.92561,900—————
2023-12-06$1.89$1.96$1.87$1.87725,100—————
2023-12-05$1.95$1.95$1.87$1.88863,500—————
2023-12-04$1.93$1.98$1.92$1.95502,900—————
2023-12-01$1.84$1.95$1.83$1.93916,700—————
2023-11-30$1.95$1.95$1.85$1.85345,100—————
2023-11-29$1.95$2.01$1.91$1.95517,400—————
2023-11-28$2.01$2.01$1.94$1.94633,700—————
2023-11-27$1.95$2.04$1.93$2.02592,200—————
2023-11-24$2.03$2.04$1.96$1.97374,800—————
2023-11-22$2.01$2.09$2.00$2.03775,800—————
2023-11-21$1.90$2.05$1.90$2.01914,000—————
2023-11-20$1.96$2.06$1.92$1.92976,000—————
2023-11-17$1.87$1.90$1.86$1.881,093,500—————
2023-11-16$1.87$1.87$1.80$1.851,172,800—————
2023-11-15$1.92$1.95$1.83$1.831,057,800—————
2023-11-14$1.90$2.00$1.88$1.921,385,100—————
2023-11-13$1.93$1.95$1.84$1.84923,100—————
2023-11-10$1.92$1.98$1.82$1.941,010,800—————
2023-11-09$1.97$1.98$1.87$1.881,183,800—————
2023-11-08$1.95$2.01$1.93$1.97988,000—————
2023-11-07$2.02$2.02$1.93$1.951,245,900—————
2023-11-06$1.95$2.02$1.89$2.001,640,900—————
2023-11-03$1.95$2.06$1.95$1.961,593,100—————
2023-11-02$2.17$2.17$1.66$1.954,863,600—————
2023-11-01$2.33$2.34$2.25$2.30714,000—————
2023-10-31$2.29$2.39$2.29$2.34621,400—————
2023-10-30$2.31$2.33$2.25$2.30473,100—————
2023-10-27$2.26$2.32$2.21$2.25907,100—————
2023-10-26$2.26$2.32$2.21$2.28811,100—————
2023-10-25$2.40$2.40$2.22$2.251,074,800—————
2023-10-24$2.45$2.48$2.40$2.43482,200—————
2023-10-23$2.41$2.48$2.37$2.42487,100—————
2023-10-20$2.51$2.51$2.44$2.47401,300—————
2023-10-19$2.56$2.56$2.48$2.48268,000—————
2023-10-18$2.64$2.64$2.49$2.54539,100—————
2023-10-17$2.58$2.74$2.58$2.66710,200—————
2023-10-16$2.52$2.62$2.48$2.59326,500—————
2023-10-13$2.45$2.51$2.38$2.46727,000—————
2023-10-12$2.63$2.63$2.45$2.47380,300—————
2023-10-11$2.70$2.72$2.60$2.63300,900—————
2023-10-10$2.58$2.70$2.58$2.66569,700—————
2023-10-09$2.52$2.58$2.47$2.56545,500—————
2023-10-06$2.50$2.62$2.49$2.57399,900—————
2023-10-05$2.49$2.56$2.44$2.511,136,400—————
2023-10-04$2.42$2.52$2.39$2.51367,200—————
2023-10-03$2.50$2.52$2.38$2.42767,800—————
2023-10-02$2.45$2.51$2.42$2.50553,200—————
2023-09-29$2.43$2.50$2.42$2.45627,100—————
2023-09-28$2.36$2.45$2.36$2.42433,200—————
2023-09-27$2.41$2.46$2.34$2.35439,600—————
2023-09-26$2.44$2.52$2.38$2.41706,900—————
2023-09-25$2.41$2.51$2.40$2.47456,200—————
2023-09-22$2.59$2.61$2.43$2.44479,000—————
2023-09-21$2.50$2.66$2.50$2.58556,800—————
2023-09-20$2.58$2.66$2.53$2.53475,100—————
2023-09-19$2.55$2.60$2.54$2.57372,100—————
2023-09-18$2.68$2.74$2.55$2.551,498,300—————
2023-09-15$2.90$2.90$2.65$2.662,131,100—————
2023-09-14$2.74$2.96$2.72$2.93913,500—————
2023-09-13$2.75$2.78$2.70$2.73664,500—————
2023-09-12$2.76$2.84$2.76$2.76358,600—————
2023-09-11$2.73$2.82$2.72$2.78620,300—————
2023-09-08$2.76$2.78$2.68$2.72680,900—————
2023-09-07$2.70$2.85$2.70$2.771,237,200—————
2023-09-06$2.86$2.90$2.69$2.73926,500—————
2023-09-05$2.92$2.94$2.81$2.851,051,100—————
2023-09-01$2.92$3.02$2.89$2.95760,400—————
2023-08-31$2.82$2.97$2.82$2.91788,700—————
2023-08-30$2.90$2.93$2.81$2.82825,100—————
2023-08-29$2.87$2.96$2.84$2.90607,300—————
2023-08-28$2.75$2.89$2.75$2.87612,700—————
2023-08-25$2.77$2.80$2.66$2.75864,000—————
2023-08-24$2.89$2.92$2.75$2.771,104,100—————
2023-08-23$2.97$3.02$2.89$2.89548,600—————
2023-08-22$2.98$3.05$2.96$2.96696,400—————
2023-08-21$2.94$3.01$2.90$2.97839,300—————
2023-08-18$3.03$3.07$2.90$2.921,341,400—————
2023-08-17$3.27$3.38$3.08$3.08794,800—————
2023-08-16$3.35$3.50$3.24$3.26731,300—————
2023-08-15$3.34$3.52$3.28$3.381,302,400—————
2023-08-14$3.37$3.38$3.21$3.231,183,900—————
2023-08-11$3.33$3.60$3.33$3.431,174,900—————
2023-08-10$3.28$3.43$3.22$3.341,524,400—————
2023-08-09$3.46$3.48$3.21$3.221,130,300—————
2023-08-08$3.48$3.53$3.40$3.471,320,100—————
2023-08-07$3.23$3.55$3.15$3.522,724,300—————
2023-08-04$3.00$3.27$3.00$3.221,676,900—————
2023-08-03$2.83$3.25$2.83$3.112,869,800—————
2023-08-02$2.74$2.78$2.64$2.75756,900—————
2023-08-01$2.82$2.82$2.72$2.81561,700—————
2023-07-31$2.73$2.83$2.72$2.82964,300—————
2023-07-28$2.69$2.75$2.67$2.72592,500—————
2023-07-27$2.64$2.73$2.62$2.661,483,800—————
2023-07-26$2.53$2.62$2.51$2.601,278,600—————
2023-07-25$2.54$2.56$2.49$2.52936,400—————
2023-07-24$2.61$2.66$2.54$2.54555,200—————
2023-07-21$2.69$2.69$2.62$2.63533,100—————
2023-07-20$2.72$2.72$2.62$2.66684,000—————
2023-07-19$2.76$2.78$2.69$2.72785,700—————
2023-07-18$2.62$2.76$2.62$2.76595,000—————
2023-07-17$2.57$2.67$2.52$2.62830,700—————
2023-07-14$2.72$2.72$2.54$2.58924,000—————
2023-07-13$2.65$2.73$2.59$2.72687,400—————
2023-07-12$2.56$2.73$2.52$2.651,365,400—————
2023-07-11$2.39$2.52$2.38$2.521,181,800—————
2023-07-10$2.25$2.44$2.25$2.401,415,400—————
2023-07-07$2.14$2.31$2.13$2.291,983,500—————
2023-07-06$2.14$2.15$2.05$2.101,427,500—————
2023-07-05$2.19$2.20$2.14$2.171,093,400—————
2023-07-03$2.26$2.30$2.19$2.22315,200—————
2023-06-30$2.30$2.34$2.24$2.251,083,000—————
2023-06-29$2.29$2.35$2.25$2.281,016,900—————
2023-06-28$2.34$2.34$2.22$2.281,624,200—————
2023-06-27$2.22$2.38$2.19$2.332,250,800—————
2023-06-26$2.14$2.25$2.13$2.191,618,300—————
2023-06-23$2.02$2.17$2.02$2.102,424,300—————
2023-06-22$1.91$2.07$1.88$2.051,791,900—————
2023-06-21$1.83$1.94$1.80$1.929,493,100—————
2023-06-20$1.88$1.90$1.82$1.862,179,600—————
2023-06-16$1.89$1.99$1.86$1.8732,851,500—————
2023-06-15$1.90$2.00$1.83$1.953,525,000—————
2023-06-14$2.01$2.04$1.87$1.913,704,900—————
2023-06-13$1.98$2.09$1.97$2.002,592,800—————
2023-06-12$1.93$2.03$1.83$2.002,965,800—————
2023-06-09$2.04$2.04$1.93$1.961,807,300—————
2023-06-08$2.10$2.12$1.99$2.003,683,500—————
2023-06-07$2.11$2.21$2.05$2.092,922,700—————
2023-06-06$1.99$2.18$1.91$2.065,361,700—————
2023-06-05$2.03$2.05$1.85$2.007,984,900—————
2023-06-02$2.21$2.29$2.19$2.25760,400—————
2023-06-01$2.22$2.24$2.19$2.19494,300—————
2023-05-31$2.27$2.29$2.13$2.223,269,000—————
2023-05-30$2.28$2.34$2.24$2.28460,500—————
2023-05-26$2.21$2.31$2.20$2.27362,700—————
2023-05-25$2.15$2.21$2.08$2.20527,700—————
2023-05-24$2.22$2.25$2.12$2.16498,200—————
2023-05-23$2.21$2.32$2.19$2.24610,800—————
2023-05-22$2.14$2.24$2.10$2.21847,300—————
2023-05-19$2.31$2.31$2.10$2.12565,100—————
2023-05-18$2.23$2.30$2.21$2.27574,700—————
2023-05-17$2.05$2.25$2.03$2.24876,000—————
2023-05-16$2.08$2.08$2.01$2.03688,000—————
2023-05-15$2.04$2.08$2.02$2.06553,800—————
2023-05-12$1.95$2.05$1.94$2.03965,300—————
2023-05-11$1.87$2.01$1.83$1.992,034,600—————
2023-05-10$1.95$1.99$1.81$1.90774,100—————
2023-05-09$1.91$1.99$1.88$1.94796,500—————
2023-05-08$1.95$2.07$1.95$1.97771,100—————
2023-05-05$1.69$2.01$1.66$2.011,856,600—————
2023-05-04$2.08$2.15$1.62$1.652,328,200—————
2023-05-03$1.86$2.03$1.86$1.981,213,100—————
2023-05-02$1.90$1.93$1.82$1.85645,700—————
2023-05-01$1.87$1.96$1.86$1.94545,300—————
2023-04-28$1.78$1.90$1.77$1.90717,100—————
2023-04-27$1.80$1.80$1.75$1.78387,100—————
2023-04-26$1.80$1.86$1.75$1.77577,500—————
2023-04-25$1.85$1.85$1.79$1.82682,800—————
2023-04-24$1.80$1.87$1.80$1.86491,900—————
2023-04-21$1.80$1.83$1.75$1.80588,900—————
2023-04-20$1.82$1.85$1.79$1.81685,200—————
2023-04-19$1.78$1.86$1.71$1.84947,200—————
2023-04-18$1.82$1.88$1.78$1.79320,100—————
2023-04-17$1.81$1.84$1.78$1.82406,600—————
2023-04-14$1.91$1.94$1.82$1.83520,100—————
2023-04-13$1.99$2.05$1.88$1.91878,700—————
2023-04-12$2.01$2.01$1.94$1.981,063,600—————
2023-04-11$1.84$2.01$1.84$1.951,082,300—————
2023-04-10$1.70$1.81$1.68$1.80764,500—————
2023-04-06$1.65$1.73$1.62$1.70611,100—————
2023-04-05$1.72$1.72$1.65$1.65751,900—————
2023-04-04$1.85$1.85$1.71$1.73991,000—————
2023-04-03$1.85$1.87$1.81$1.83908,400—————
2023-03-31$1.80$1.87$1.79$1.87839,600—————
2023-03-30$1.80$1.84$1.78$1.82475,300—————
2023-03-29$1.80$1.83$1.74$1.80789,800—————
2023-03-28$1.78$1.83$1.75$1.81879,700—————
2023-03-27$1.88$1.89$1.77$1.821,881,600—————
2023-03-24$1.85$1.85$1.79$1.83589,600—————
2023-03-23$2.01$2.02$1.83$1.861,622,400—————
2023-03-22$2.03$2.07$1.95$1.981,031,200—————
2023-03-21$2.01$2.10$2.01$2.02705,600—————
2023-03-20$2.01$2.05$1.98$1.99761,300—————
2023-03-17$2.04$2.07$1.94$2.002,741,600—————
2023-03-16$2.08$2.12$2.02$2.08885,700—————
2023-03-15$2.06$2.12$2.04$2.09941,000—————
2023-03-14$2.17$2.23$2.15$2.161,390,900—————
2023-03-13$2.40$2.43$2.12$2.131,747,800—————
2023-03-10$2.54$2.57$2.43$2.45835,800—————
2023-03-09$2.59$2.63$2.55$2.57619,200—————
2023-03-08$2.60$2.65$2.55$2.59780,400—————
2023-03-07$2.72$2.76$2.60$2.61595,400—————
2023-03-06$2.91$2.94$2.68$2.721,913,600—————
2023-03-03$2.96$3.01$2.93$2.98732,900—————
2023-03-02$2.78$2.95$2.78$2.95663,800—————
2023-03-01$3.02$3.02$2.78$2.821,660,800—————
2023-02-28$3.07$3.18$2.98$3.031,080,400—————
2023-02-27$3.13$3.20$3.02$3.041,543,800—————
2023-02-24$3.05$3.11$2.98$3.041,044,900—————
2023-02-23$2.82$3.22$2.79$3.192,997,900—————
2023-02-22$2.51$2.58$2.47$2.581,245,600—————
2023-02-21$2.62$2.63$2.50$2.501,477,500—————
2023-02-17$2.94$2.94$2.61$2.681,354,700—————
2023-02-16$2.69$2.91$2.61$2.901,359,100—————
2023-02-15$2.61$2.72$2.55$2.711,370,300—————
2023-02-14$2.38$2.71$2.35$2.582,431,700—————
2023-02-13$2.30$2.42$2.27$2.41570,000—————
2023-02-10$2.32$2.35$2.24$2.31688,000—————
2023-02-09$2.43$2.43$2.32$2.37724,800—————
2023-02-08$2.30$2.48$2.30$2.38820,400—————
2023-02-07$2.30$2.36$2.25$2.33573,300—————
2023-02-06$2.45$2.47$2.27$2.32605,100—————
2023-02-03$2.43$2.59$2.41$2.471,161,800—————
2023-02-02$2.34$2.56$2.34$2.452,371,600—————
2023-02-01$2.24$2.36$2.24$2.321,080,300—————
2023-01-31$2.29$2.34$2.22$2.261,804,400—————
2023-01-30$2.17$2.35$2.15$2.29719,700—————
2023-01-27$2.18$2.29$2.17$2.22426,800—————
2023-01-26$2.13$2.21$2.12$2.18353,100—————
2023-01-25$2.10$2.13$2.05$2.12349,200—————
2023-01-24$2.10$2.17$2.09$2.11285,800—————
2023-01-23$2.06$2.15$2.06$2.13371,800—————
2023-01-20$2.02$2.08$1.99$2.04493,900—————
2023-01-19$2.17$2.18$1.99$2.00767,600—————
2023-01-18$2.41$2.42$2.16$2.18739,100—————
2023-01-17$2.40$2.43$2.32$2.36559,500—————
2023-01-13$2.34$2.40$2.28$2.35551,300—————
2023-01-12$2.36$2.41$2.32$2.37741,900—————
2023-01-11$2.41$2.44$2.26$2.34583,500—————
2023-01-10$2.33$2.43$2.32$2.40975,600—————
2023-01-09$2.32$2.41$2.32$2.33816,000—————
2023-01-06$2.32$2.34$2.25$2.29552,300—————
2023-01-05$2.27$2.31$2.19$2.30504,800—————
2023-01-04$2.16$2.30$2.12$2.29666,800—————
2023-01-03$2.07$2.18$2.03$2.121,016,900—————
2022-12-30$1.95$2.07$1.95$2.031,089,600—————
2022-12-29$1.92$2.03$1.92$2.001,588,200—————
2022-12-28$2.06$2.09$1.89$1.91936,600—————
2022-12-27$2.12$2.14$2.05$2.07680,100—————
2022-12-23$2.08$2.12$2.05$2.10499,000—————
2022-12-22$2.05$2.11$2.00$2.09581,700—————
2022-12-21$2.03$2.10$1.99$2.06763,700—————
2022-12-20$1.88$2.04$1.86$2.011,032,500—————
2022-12-19$2.07$2.08$1.87$1.891,516,700—————
2022-12-16$2.10$2.15$2.02$2.046,979,600—————
2022-12-15$2.33$2.33$2.12$2.161,635,600—————
2022-12-14$2.30$2.30$2.17$2.201,148,200—————
2022-12-13$2.51$2.55$2.29$2.331,433,300—————
2022-12-12$2.43$2.43$2.33$2.411,057,100—————
2022-12-09$2.48$2.53$2.42$2.47648,900—————
2022-12-08$2.55$2.59$2.48$2.49770,700—————
2022-12-07$2.72$2.75$2.50$2.511,481,800—————
2022-12-06$2.59$2.77$2.58$2.772,593,600—————
2022-12-05$2.55$2.65$2.55$2.611,214,100—————
2022-12-02$2.41$2.63$2.38$2.581,285,200—————
2022-12-01$2.47$2.56$2.44$2.461,312,200—————
2022-11-30$2.36$2.53$2.25$2.504,024,700—————
2022-11-29$2.34$2.37$2.29$2.32608,800—————
2022-11-28$2.22$2.33$2.22$2.31781,300—————
2022-11-25$2.25$2.28$2.24$2.27294,100—————
2022-11-23$2.13$2.29$2.13$2.23889,000—————
2022-11-22$2.10$2.14$2.02$2.14485,700—————
2022-11-21$2.02$2.12$1.98$2.09761,700—————
2022-11-18$2.19$2.19$2.08$2.09698,600—————
2022-11-17$2.16$2.19$2.08$2.141,447,200—————
2022-11-16$2.23$2.30$2.11$2.19918,900—————
2022-11-15$2.22$2.37$2.22$2.251,059,000—————
2022-11-14$2.27$2.30$2.19$2.201,050,700—————
2022-11-11$2.02$2.28$2.00$2.281,849,700—————
2022-11-10$1.88$2.04$1.87$2.031,122,200—————
2022-11-09$1.93$1.93$1.82$1.831,244,700—————
2022-11-08$2.05$2.07$1.88$1.941,583,400—————
2022-11-07$1.86$2.03$1.75$1.992,084,200—————
2022-11-04$1.78$1.83$1.72$1.821,764,300—————
2022-11-03$1.50$1.77$1.49$1.753,063,800—————
2022-11-02$1.46$1.56$1.40$1.482,295,100—————
2022-11-01$1.46$1.50$1.42$1.44774,700—————
2022-10-31$1.50$1.52$1.43$1.451,128,200—————
2022-10-28$1.47$1.54$1.47$1.521,263,300—————
2022-10-27$1.58$1.58$1.48$1.49627,400—————
2022-10-26$1.59$1.64$1.55$1.571,144,700—————
2022-10-25$1.41$1.60$1.41$1.572,496,000—————
2022-10-24$1.40$1.49$1.35$1.421,174,900—————
2022-10-21$1.32$1.41$1.25$1.402,361,900—————
2022-10-20$1.30$1.36$1.28$1.31972,700—————
2022-10-19$1.33$1.37$1.26$1.29998,100—————
2022-10-18$1.40$1.42$1.34$1.35677,800—————
2022-10-17$1.37$1.42$1.35$1.371,406,200—————
2022-10-14$1.39$1.40$1.35$1.352,866,000—————
2022-10-13$1.32$1.38$1.31$1.372,348,600—————
2022-10-12$1.39$1.42$1.37$1.401,254,700—————
2022-10-11$1.43$1.45$1.32$1.411,384,300—————
2022-10-10$1.50$1.52$1.45$1.461,009,200—————
2022-10-07$1.50$1.52$1.47$1.49982,200—————
2022-10-06$1.56$1.58$1.50$1.52516,100—————
2022-10-05$1.60$1.61$1.52$1.57577,500—————
2022-10-04$1.58$1.63$1.53$1.631,195,600—————
2022-10-03$1.57$1.58$1.48$1.531,006,500—————
2022-09-30$1.61$1.66$1.52$1.531,712,500—————
2022-09-29$1.79$1.79$1.61$1.62998,500—————
2022-09-28$1.77$1.89$1.75$1.851,087,500—————
2022-09-27$1.84$1.87$1.73$1.751,112,100—————
2022-09-26$1.92$1.94$1.78$1.791,033,500—————
2022-09-23$1.95$1.97$1.88$1.921,060,200—————
2022-09-22$2.00$2.02$1.94$1.991,089,100—————
2022-09-21$2.14$2.15$1.98$1.981,353,200—————
2022-09-20$2.16$2.17$2.10$2.101,143,300—————
2022-09-19$2.01$2.18$1.99$2.172,639,000—————
2022-09-16$2.07$2.08$1.98$2.063,501,800—————
2022-09-15$2.16$2.19$2.12$2.141,174,700—————
2022-09-14$2.25$2.25$2.13$2.18793,300—————
2022-09-13$2.28$2.30$2.23$2.26752,900—————
2022-09-12$2.28$2.36$2.28$2.33929,400—————
2022-09-09$2.22$2.30$2.22$2.27709,900—————
2022-09-08$2.17$2.23$2.15$2.22671,600—————
2022-09-07$2.17$2.21$2.08$2.201,165,100—————
2022-09-06$2.30$2.30$2.13$2.132,672,900—————
2022-09-02$2.37$2.37$2.27$2.291,822,000—————
2022-09-01$2.28$2.33$2.24$2.321,442,300—————
2022-08-31$2.32$2.38$2.30$2.321,067,900—————
2022-08-30$2.37$2.39$2.29$2.32838,300—————
2022-08-29$2.25$2.37$2.20$2.361,522,400—————
2022-08-26$2.20$2.31$2.15$2.272,314,600—————
2022-08-25$2.19$2.23$2.16$2.21826,000—————
2022-08-24$2.20$2.23$2.18$2.21528,300—————
2022-08-23$2.20$2.24$2.20$2.20948,700—————
2022-08-22$2.21$2.25$2.19$2.20852,200—————
2022-08-19$2.28$2.29$2.20$2.251,111,200—————
2022-08-18$2.33$2.34$2.24$2.261,027,700—————
2022-08-17$2.43$2.47$2.31$2.351,321,100—————
2022-08-16$2.47$2.56$2.43$2.441,137,400—————
2022-08-15$2.55$2.57$2.44$2.501,700,100—————
2022-08-12$2.59$2.61$2.50$2.561,035,100—————
2022-08-11$2.50$2.77$2.50$2.602,594,200—————
2022-08-10$2.40$2.54$2.39$2.472,735,700—————
2022-08-09$2.50$2.56$2.32$2.372,597,500—————
2022-08-08$2.32$2.52$2.31$2.362,588,600—————
2022-08-05$2.29$2.44$2.25$2.362,740,500—————
2022-08-04$2.37$2.45$2.27$2.307,535,300—————
2022-08-03$3.09$3.24$3.07$3.211,083,700—————
2022-08-02$2.99$3.09$2.95$3.07733,400—————
2022-08-01$3.00$3.04$2.93$3.01937,200—————
2022-07-29$2.97$3.03$2.94$3.011,265,400—————
2022-07-28$2.98$2.98$2.90$2.981,524,700—————
2022-07-27$2.84$3.01$2.82$2.98645,400—————
2022-07-26$2.89$2.89$2.77$2.79596,100—————
2022-07-25$2.88$2.91$2.82$2.89453,300—————
2022-07-22$2.91$2.95$2.83$2.88392,600—————
2022-07-21$2.96$2.99$2.85$2.93595,800—————
2022-07-20$2.84$3.03$2.81$3.001,122,400—————
2022-07-19$2.76$2.90$2.76$2.86708,200—————
2022-07-18$2.70$2.76$2.68$2.70680,900—————
2022-07-15$2.67$2.67$2.58$2.65676,200—————
2022-07-14$2.59$2.62$2.53$2.59653,800—————
2022-07-13$2.59$2.72$2.57$2.641,087,700—————
2022-07-12$2.49$2.77$2.47$2.651,342,000—————
2022-07-11$2.61$2.63$2.45$2.451,728,000—————
2022-07-08$2.64$2.83$2.60$2.621,086,100—————
2022-07-07$2.82$2.89$2.74$2.821,662,900—————
2022-07-06$2.83$2.87$2.77$2.82963,100—————
2022-07-05$2.92$2.92$2.74$2.851,366,100—————
2022-07-01$2.88$2.94$2.85$2.91943,300—————
2022-06-30$2.88$2.94$2.78$2.901,744,000—————
2022-06-29$2.95$2.95$2.81$2.91835,800—————
2022-06-28$3.12$3.16$2.96$2.96515,600—————
2022-06-27$3.15$3.15$3.03$3.081,112,300—————
2022-06-24$3.06$3.18$3.06$3.121,100,700—————
2022-06-23$3.03$3.09$2.93$3.04723,000—————
2022-06-22$3.02$3.10$3.00$3.03781,800—————
2022-06-21$3.10$3.22$3.06$3.081,022,900—————
2022-06-17$3.02$3.13$2.97$3.093,226,400—————
2022-06-16$3.07$3.08$2.93$2.951,596,900—————
2022-06-15$3.11$3.19$3.06$3.151,135,100—————
2022-06-14$3.11$3.11$3.01$3.07916,400—————
2022-06-13$3.36$3.36$3.09$3.111,022,400—————
2022-06-10$3.52$3.59$3.41$3.441,144,100—————
2022-06-09$3.72$3.72$3.54$3.54821,500—————
2022-06-08$3.75$3.82$3.71$3.73844,500—————
2022-06-07$3.75$3.82$3.71$3.79686,900—————
2022-06-06$3.94$3.94$3.75$3.78921,200—————
2022-06-03$3.92$3.96$3.83$3.87714,300—————
2022-06-02$3.93$4.02$3.88$3.98934,000—————
2022-06-01$3.97$4.00$3.81$3.911,037,300—————
2022-05-31$3.90$3.97$3.85$3.93902,300—————
2022-05-27$3.94$3.99$3.89$3.91725,400—————
2022-05-26$3.76$3.91$3.76$3.87986,600—————
2022-05-25$3.59$3.76$3.58$3.73753,100—————
2022-05-24$3.78$3.78$3.54$3.62882,600—————
2022-05-23$3.82$3.87$3.74$3.82745,500—————
2022-05-20$3.96$3.97$3.71$3.811,073,900—————
2022-05-19$3.90$4.00$3.89$3.901,111,200—————
2022-05-18$3.96$4.07$3.90$3.941,295,400—————
2022-05-17$3.98$4.08$3.94$4.051,098,800—————
2022-05-16$3.95$4.06$3.94$3.961,520,600—————
2022-05-13$3.83$4.05$3.83$3.951,817,600—————
2022-05-12$3.73$3.84$3.67$3.772,497,200—————
2022-05-11$3.76$3.89$3.72$3.751,526,600—————
2022-05-10$3.86$3.91$3.64$3.711,857,700—————
2022-05-09$3.75$3.89$3.73$3.791,276,000—————
2022-05-06$4.02$4.07$3.81$3.831,315,900—————
2022-05-05$3.98$4.18$3.91$4.061,407,500—————
2022-05-04$4.09$4.24$4.00$4.201,120,600—————
2022-05-03$4.05$4.13$3.97$4.071,201,000—————
2022-05-02$4.00$4.08$3.94$4.061,541,400—————
2022-04-29$4.14$4.17$4.01$4.01837,900—————
2022-04-28$4.05$4.20$4.00$4.16756,300—————
2022-04-27$4.01$4.05$3.91$4.031,675,500—————
2022-04-26$4.05$4.11$4.00$4.011,212,200—————
2022-04-25$4.04$4.14$4.01$4.131,749,100—————
2022-04-22$4.19$4.21$4.09$4.10664,300—————
2022-04-21$4.35$4.41$4.18$4.22630,400—————
2022-04-20$4.35$4.35$4.22$4.30917,300—————
2022-04-19$4.27$4.41$4.25$4.30953,100—————
2022-04-18$4.20$4.27$4.13$4.25715,000—————
2022-04-14$4.30$4.36$4.22$4.25551,300—————
2022-04-13$4.22$4.36$4.22$4.30957,300—————
2022-04-12$4.25$4.40$4.20$4.231,003,800—————
2022-04-11$4.14$4.23$4.09$4.161,237,400—————
2022-04-08$4.18$4.22$4.13$4.17665,400—————
2022-04-07$4.20$4.28$4.10$4.221,186,600—————
2022-04-06$4.30$4.34$4.18$4.261,445,200—————
2022-04-05$4.56$4.58$4.34$4.371,706,800—————
2022-04-04$4.54$4.61$4.51$4.571,550,100—————
2022-04-01$4.54$4.56$4.46$4.561,884,800—————
2022-03-31$4.65$4.70$4.51$4.511,045,100—————
2022-03-30$4.76$4.80$4.67$4.70815,900—————
2022-03-29$4.64$4.87$4.64$4.781,010,100—————
2022-03-28$4.58$4.69$4.48$4.551,613,300—————
2022-03-25$4.60$4.67$4.58$4.61740,400—————
2022-03-24$4.64$4.64$4.51$4.601,135,100—————
2022-03-23$4.65$4.72$4.61$4.631,391,600—————
2022-03-22$4.55$4.74$4.55$4.661,405,900—————
2022-03-21$4.68$4.73$4.50$4.521,507,000—————
2022-03-18$4.66$4.73$4.63$4.692,549,700—————
2022-03-17$4.67$4.72$4.60$4.691,072,400—————
2022-03-16$4.55$4.74$4.50$4.682,720,200—————
2022-03-15$4.28$4.37$4.26$4.371,270,400—————
2022-03-14$4.28$4.33$4.18$4.261,368,400—————
2022-03-11$4.52$4.56$4.26$4.271,549,400—————
2022-03-10$4.52$4.64$4.40$4.491,820,500—————
2022-03-09$4.61$4.74$4.57$4.601,620,000—————
2022-03-08$4.45$4.69$4.36$4.491,815,500—————
2022-03-07$4.67$4.67$4.49$4.521,994,400—————
2022-03-04$4.76$4.80$4.60$4.671,694,100—————
2022-03-03$4.88$4.90$4.74$4.861,444,700—————
2022-03-02$4.68$4.91$4.68$4.861,387,000—————
2022-03-01$4.92$4.99$4.60$4.653,476,000—————
2022-02-28$4.91$5.04$4.85$4.962,325,200—————
2022-02-25$4.96$5.01$4.75$5.011,730,100—————
2022-02-24$4.40$4.96$4.23$4.953,431,800—————
2022-02-23$5.51$5.58$5.28$5.311,759,900—————
2022-02-22$5.65$5.71$5.49$5.521,528,800—————
2022-02-18$5.90$6.02$5.68$5.721,492,200—————
2022-02-17$6.19$6.25$5.90$5.961,721,800—————
2022-02-16$6.15$6.38$6.10$6.282,588,200—————
2022-02-15$6.09$6.28$6.06$6.182,494,500—————
2022-02-14$5.96$6.14$5.93$6.002,490,600—————
2022-02-11$6.03$6.07$5.91$5.992,593,100—————
2022-02-10$5.93$6.12$5.93$6.053,750,700—————
2022-02-09$5.80$6.35$5.78$6.015,102,400—————
2022-02-08$5.60$5.83$5.60$5.75973,400—————
2022-02-07$5.65$5.77$5.55$5.591,973,300—————
2022-02-04$5.51$5.70$5.47$5.641,485,500—————
2022-02-03$5.31$5.55$5.30$5.521,882,500—————
2022-02-02$5.30$5.51$5.28$5.432,205,500—————
2022-02-01$5.22$5.51$5.16$5.306,174,100—————
2022-01-31$4.76$4.94$4.75$4.861,258,400—————
2022-01-28$4.65$4.79$4.52$4.781,134,100—————
2022-01-27$4.76$4.83$4.59$4.671,205,900—————
2022-01-26$4.93$5.00$4.68$4.771,205,100—————
2022-01-25$4.83$4.93$4.74$4.881,196,800—————
2022-01-24$4.91$4.93$4.63$4.912,364,800—————
2022-01-21$5.14$5.25$4.96$5.001,814,900—————
2022-01-20$5.50$5.60$5.20$5.211,662,000—————
2022-01-19$5.39$5.50$5.31$5.491,650,300—————
2022-01-18$5.26$5.50$5.17$5.302,562,500—————
2022-01-14$5.05$5.30$5.04$5.30885,200—————
2022-01-13$5.12$5.30$5.12$5.141,128,200—————
2022-01-12$5.14$5.18$5.06$5.061,066,400—————
2022-01-11$5.09$5.15$5.00$5.081,152,000—————
2022-01-10$5.04$5.09$4.93$5.08811,100—————
2022-01-07$5.02$5.14$4.99$5.051,733,000—————
2022-01-06$5.10$5.21$4.99$5.07828,900—————
2022-01-05$5.44$5.44$4.90$5.011,638,800—————
2022-01-04$5.55$5.65$5.44$5.453,685,400—————
2022-01-03$5.41$5.56$5.41$5.541,146,900—————
2021-12-31$5.23$5.34$5.16$5.331,748,200—————
2021-12-30$5.23$5.35$5.21$5.23783,200—————
2021-12-29$5.28$5.32$5.20$5.24635,800—————
2021-12-28$5.44$5.59$5.29$5.301,013,700—————
2021-12-27$5.57$5.59$5.38$5.471,474,100—————
2021-12-23$5.34$5.66$5.29$5.611,552,500—————
2021-12-22$5.16$5.28$5.10$5.261,061,900—————
2021-12-21$4.91$5.17$4.91$5.161,596,600—————
2021-12-20$4.91$4.96$4.78$4.891,736,900—————
2021-12-17$4.75$5.00$4.67$4.984,804,500—————
2021-12-16$4.90$4.94$4.72$4.761,492,500—————
2021-12-15$4.72$4.87$4.52$4.861,615,200—————
2021-12-14$4.91$4.99$4.71$4.721,286,900—————
2021-12-13$5.06$5.06$4.89$4.931,151,600—————
2021-12-10$4.97$5.07$4.84$5.061,403,200—————
2021-12-09$5.10$5.15$4.96$4.96798,100—————
2021-12-08$5.04$5.19$5.01$5.14815,300—————
2021-12-07$5.13$5.18$4.99$5.011,595,000—————
2021-12-06$5.07$5.19$4.95$5.061,015,400—————
2021-12-03$5.06$5.09$4.87$4.971,100,700—————
2021-12-02$4.80$5.06$4.72$5.041,348,400—————
2021-12-01$5.27$5.31$4.77$4.801,884,000—————
2021-11-30$4.96$5.12$4.89$5.112,560,200—————
2021-11-29$5.15$5.15$4.94$5.051,751,300—————
2021-11-26$4.89$5.05$4.79$5.04976,700—————
2021-11-24$5.05$5.14$4.96$5.09655,100—————
2021-11-23$5.17$5.22$5.04$5.09715,600—————
2021-11-22$5.20$5.41$5.17$5.191,839,600—————
2021-11-19$5.24$5.28$5.09$5.151,153,900—————
2021-11-18$5.40$5.44$5.18$5.301,276,700—————
2021-11-17$5.40$5.48$5.36$5.37943,900—————
2021-11-16$5.48$5.48$5.35$5.48909,600—————
2021-11-15$5.45$5.55$5.37$5.501,307,400—————
2021-11-12$5.44$5.46$5.31$5.371,067,800—————
2021-11-11$5.45$5.61$5.39$5.441,505,700—————
2021-11-10$5.57$5.64$5.43$5.44953,800—————
2021-11-09$5.80$5.84$5.57$5.631,640,800—————
2021-11-08$5.82$5.92$5.77$5.851,131,800—————
2021-11-05$6.00$6.17$5.56$5.742,154,800—————
2021-11-04$6.25$6.35$6.18$6.301,162,700—————
2021-11-03$6.05$6.21$6.01$6.211,062,900—————
2021-11-02$6.19$6.20$5.94$6.05868,700—————
2021-11-01$5.86$6.25$5.78$6.201,206,000—————
2021-10-29$5.88$5.90$5.76$5.80710,600—————
2021-10-28$5.80$5.89$5.74$5.87663,900—————
2021-10-27$5.89$5.90$5.72$5.77964,200—————
2021-10-26$6.23$6.25$5.88$5.891,974,900—————
2021-10-25$6.06$6.22$5.95$6.201,678,400—————
2021-10-22$6.19$6.24$5.96$5.98828,400—————
2021-10-21$6.09$6.31$6.08$6.24900,500—————
2021-10-20$5.99$6.18$5.87$6.09636,900—————
2021-10-19$6.14$6.18$5.97$5.981,285,800—————
2021-10-18$6.00$6.16$5.96$6.14589,500—————
2021-10-15$6.37$6.37$6.05$6.061,171,000—————
2021-10-14$6.23$6.32$6.12$6.22821,500—————
2021-10-13$6.21$6.21$6.07$6.11410,800—————
2021-10-12$6.11$6.24$6.06$6.171,021,900—————
2021-10-11$6.20$6.33$6.10$6.12849,300—————
2021-10-08$6.28$6.43$6.16$6.201,144,400—————
2021-10-07$6.27$6.44$6.23$6.311,180,500—————
2021-10-06$6.66$6.72$6.12$6.321,962,400—————
2021-10-05$6.80$6.83$6.65$6.811,185,800—————
2021-10-04$6.92$6.97$6.69$6.741,787,600—————
2021-10-01$6.71$6.96$6.68$6.931,519,400—————
2021-09-30$6.46$6.69$6.37$6.682,198,000—————
2021-09-29$6.61$6.61$6.27$6.49892,800—————
2021-09-28$6.84$6.96$6.54$6.541,075,800—————
2021-09-27$6.80$7.03$6.75$6.851,544,200—————
2021-09-24$6.87$6.92$6.72$6.73947,000—————
2021-09-23$6.80$6.95$6.74$6.83939,200—————
2021-09-22$6.70$6.84$6.67$6.721,103,900—————
2021-09-21$6.63$6.85$6.43$6.601,126,000—————
2021-09-20$6.55$6.74$6.33$6.611,543,100—————
2021-09-17$6.77$7.05$6.73$6.885,169,700—————
2021-09-16$6.52$6.61$6.48$6.50756,400—————
2021-09-15$6.39$6.55$6.27$6.50852,700—————
2021-09-14$6.53$6.53$6.33$6.411,273,400—————
2021-09-13$6.24$6.52$6.16$6.461,226,300—————
2021-09-10$6.40$6.41$6.13$6.18779,900—————
2021-09-09$6.38$6.47$6.20$6.36870,000—————
2021-09-08$6.62$6.64$6.33$6.34805,600—————
2021-09-07$6.44$6.71$6.40$6.54907,900—————
2021-09-03$6.62$6.63$6.30$6.42863,900—————
2021-09-02$6.54$6.72$6.41$6.621,214,200—————
2021-09-01$6.41$6.55$6.26$6.531,403,700—————
2021-08-31$6.40$6.44$6.12$6.351,356,200—————
2021-08-30$6.66$6.70$6.35$6.421,311,800—————
2021-08-27$6.26$6.64$6.21$6.561,461,200—————
2021-08-26$6.30$6.36$6.12$6.261,129,800—————
2021-08-25$6.13$6.36$6.13$6.241,658,700—————
2021-08-24$5.83$6.23$5.78$6.101,858,600—————
2021-08-23$5.58$5.80$5.57$5.731,563,600—————
2021-08-20$5.22$5.51$5.20$5.441,214,200—————
2021-08-19$5.32$5.36$5.15$5.251,159,000—————
2021-08-18$5.59$5.67$5.41$5.42969,800—————
2021-08-17$5.70$5.70$5.49$5.681,108,200—————
2021-08-16$5.76$5.90$5.61$5.741,004,200—————
2021-08-13$5.86$5.94$5.75$5.791,465,100—————
2021-08-12$6.20$6.28$5.88$5.892,234,000—————
2021-08-11$6.19$6.19$6.03$6.162,067,000—————
2021-08-10$6.21$6.35$6.08$6.191,783,800—————
2021-08-09$6.36$6.54$6.17$6.183,614,200—————
2021-08-06$5.93$6.49$5.87$6.347,957,100—————
2021-08-05$5.47$5.61$5.45$5.551,851,600—————
2021-08-04$5.55$5.64$5.31$5.421,224,100—————
2021-08-03$5.70$5.70$5.42$5.571,446,100—————
2021-08-02$5.74$5.88$5.69$5.702,576,500—————
2021-07-30$5.63$5.81$5.59$5.771,797,200—————
2021-07-29$5.67$5.80$5.59$5.66710,900—————
2021-07-28$5.63$5.72$5.43$5.58957,600—————
2021-07-27$5.63$5.79$5.41$5.631,709,900—————
2021-07-26$5.22$5.60$5.21$5.571,017,800—————
2021-07-23$5.23$5.27$5.05$5.17825,000—————
2021-07-22$5.50$5.58$5.18$5.221,154,100—————
2021-07-21$5.26$5.64$5.26$5.521,665,100—————
2021-07-20$4.90$5.28$4.83$5.222,155,600—————
2021-07-19$4.54$4.92$4.50$4.862,646,000—————
2021-07-16$4.98$5.00$4.78$4.842,719,000—————
2021-07-15$4.85$5.09$4.74$4.912,937,200—————
2021-07-14$4.89$4.96$4.70$4.861,418,800—————
2021-07-13$4.96$5.03$4.83$4.841,071,400—————
2021-07-12$4.90$5.01$4.79$5.00676,500—————
2021-07-09$4.95$5.07$4.91$4.95732,000—————
2021-07-08$4.80$4.95$4.64$4.811,352,300—————
2021-07-07$4.98$5.02$4.82$4.991,659,400—————
2021-07-06$5.23$5.23$4.92$4.991,252,100—————
2021-07-02$5.43$5.43$5.15$5.181,154,400—————
2021-07-01$5.55$5.55$5.33$5.39719,200—————
2021-06-30$5.33$5.52$5.24$5.491,461,100—————
2021-06-29$5.44$5.50$5.29$5.34749,600—————
2021-06-28$5.82$5.82$5.31$5.411,954,900—————
2021-06-25$5.97$6.06$5.84$5.841,588,300—————
2021-06-24$5.93$6.01$5.80$5.95826,700—————
2021-06-23$5.75$6.13$5.71$5.902,160,600—————
2021-06-22$5.79$5.79$5.54$5.741,016,200—————
2021-06-21$5.44$5.78$5.42$5.781,632,600—————
2021-06-18$5.50$5.53$5.34$5.422,676,800—————
2021-06-17$5.82$5.86$5.55$5.61811,900—————
2021-06-16$5.61$5.82$5.55$5.771,506,000—————
2021-06-15$5.74$5.77$5.53$5.611,522,000—————
2021-06-14$5.46$5.76$5.45$5.711,969,500—————
2021-06-11$5.27$5.55$5.27$5.511,373,000—————
2021-06-10$5.43$5.43$5.22$5.221,981,800—————
2021-06-09$5.30$5.43$5.18$5.361,493,100—————
2021-06-08$5.16$5.32$5.09$5.261,092,300—————
2021-06-07$5.07$5.24$5.05$5.151,114,800—————
2021-06-04$5.18$5.26$5.01$5.06946,500—————
2021-06-03$5.10$5.29$5.07$5.181,308,200—————
2021-06-02$5.17$5.28$5.01$5.271,628,700—————
2021-06-01$5.15$5.23$5.10$5.151,861,900—————
2021-05-28$5.23$5.23$4.91$5.132,025,900—————
2021-05-27$4.99$5.24$4.98$5.206,020,200—————
2021-05-26$4.91$5.04$4.84$4.961,234,400—————
2021-05-25$4.97$5.09$4.88$4.881,035,600—————
2021-05-24$5.05$5.14$4.94$4.991,244,800—————
2021-05-21$5.22$5.26$5.07$5.07729,500—————
2021-05-20$5.15$5.25$5.05$5.19720,000—————
2021-05-19$5.04$5.26$5.02$5.161,784,900—————
2021-05-18$5.22$5.34$5.12$5.171,825,700—————
2021-05-17$5.15$5.49$5.14$5.192,256,600—————
2021-05-14$4.88$5.22$4.76$5.212,995,600—————
2021-05-13$4.55$5.10$4.52$4.874,839,900—————
2021-05-12$4.50$4.73$4.42$4.441,515,200—————
2021-05-11$4.13$4.57$4.01$4.541,889,300—————
2021-05-10$4.48$4.63$4.17$4.322,705,000—————
2021-05-07$3.87$4.49$3.66$4.467,011,000—————
2021-05-06$4.40$4.51$4.24$4.501,680,000—————
2021-05-05$4.64$4.66$4.41$4.451,536,400—————
2021-05-04$4.58$4.59$4.37$4.571,161,500—————
2021-05-03$4.57$4.67$4.54$4.621,113,500—————
2021-04-30$4.57$4.69$4.45$4.541,126,900—————
2021-04-29$4.72$4.77$4.51$4.621,454,900—————
2021-04-28$4.64$4.71$4.55$4.681,059,900—————
2021-04-27$4.90$4.99$4.57$4.702,681,600—————
2021-04-26$4.92$5.01$4.86$4.891,117,500—————
2021-04-23$4.86$4.95$4.76$4.87824,800—————
2021-04-22$4.90$5.02$4.84$4.84877,600—————
2021-04-21$4.64$4.88$4.57$4.87967,600—————
2021-04-20$4.80$4.82$4.52$4.651,502,100—————
2021-04-19$4.83$4.87$4.69$4.821,147,000—————
2021-04-16$4.88$4.93$4.75$4.861,191,500—————
2021-04-15$5.14$5.20$4.77$4.872,105,600—————
2021-04-14$5.15$5.37$5.12$5.13932,900—————
2021-04-13$5.25$5.27$5.04$5.13846,100—————
2021-04-12$5.18$5.30$5.13$5.25788,200—————
2021-04-09$5.06$5.30$5.00$5.191,063,100—————
2021-04-08$5.15$5.16$5.01$5.07837,500—————
2021-04-07$5.22$5.29$5.10$5.151,019,500—————
2021-04-06$5.28$5.36$5.21$5.24715,300—————
2021-04-05$5.42$5.47$5.19$5.321,072,000—————
2021-04-01$5.44$5.48$5.25$5.331,067,400—————
2021-03-31$5.30$5.49$5.22$5.382,412,500—————
2021-03-30$5.00$5.34$4.99$5.321,078,800—————
2021-03-29$5.30$5.40$5.00$5.001,275,800—————
2021-03-26$5.36$5.40$4.97$5.351,510,200—————
2021-03-25$4.88$5.33$4.81$5.271,536,600—————
2021-03-24$5.57$5.57$4.97$4.992,212,000—————
2021-03-23$5.96$6.33$5.25$5.256,750,000—————
2021-03-22$6.05$6.20$5.70$5.892,565,100—————
2021-03-19$5.80$6.06$5.45$6.003,414,500—————
2021-03-18$5.84$6.00$5.75$5.791,398,500—————
2021-03-17$5.87$6.06$5.80$5.931,764,300—————
2021-03-16$5.68$6.03$5.64$5.852,653,400—————
2021-03-15$5.59$5.79$5.57$5.751,263,900—————
2021-03-12$5.71$5.85$5.58$5.671,026,300—————
2021-03-11$5.72$5.74$5.50$5.741,216,800—————
2021-03-10$5.78$6.24$5.60$5.712,414,500—————
2021-03-09$5.49$5.89$5.43$5.702,422,200—————
2021-03-08$5.34$5.55$5.25$5.441,709,100—————
2021-03-05$5.32$5.49$4.89$5.351,616,900—————
2021-03-04$5.27$5.33$4.84$5.181,892,900—————
2021-03-03$5.39$5.60$5.28$5.291,490,600—————
2021-03-02$5.27$5.57$5.19$5.46899,800—————
2021-03-01$5.08$5.31$4.98$5.291,761,900—————
2021-02-26$4.82$5.08$4.65$4.951,876,300—————
2021-02-25$5.50$5.75$4.70$4.822,342,500—————
2021-02-24$5.43$5.69$5.43$5.611,431,500—————
2021-02-23$5.52$5.59$5.23$5.451,897,600—————
2021-02-22$5.72$5.79$5.62$5.702,259,800—————
2021-02-19$5.50$5.82$5.40$5.711,855,300—————
2021-02-18$5.47$5.56$5.38$5.501,248,800—————
2021-02-17$5.39$5.54$5.23$5.511,736,400—————
2021-02-16$5.34$5.53$5.18$5.391,695,800—————
2021-02-12$5.18$5.28$5.00$5.261,194,200—————
2021-02-11$5.41$5.45$4.94$5.222,264,100—————
2021-02-10$5.88$5.88$5.30$5.422,237,600—————
2021-02-09$5.16$5.79$4.98$5.645,564,500—————
2021-02-08$4.85$5.33$4.85$5.132,649,500—————
2021-02-05$4.75$4.83$4.63$4.77962,500—————
2021-02-04$4.54$4.74$4.49$4.68957,200—————
2021-02-03$4.57$4.64$4.41$4.551,270,800—————
2021-02-02$4.58$4.64$4.34$4.581,417,100—————
2021-02-01$4.53$4.61$4.24$4.522,083,000—————
2021-01-29$4.26$4.54$4.12$4.482,467,400—————
2021-01-28$4.62$4.86$4.12$4.213,200,600—————
2021-01-27$4.00$4.87$3.97$4.614,725,400—————
2021-01-26$4.22$4.30$4.12$4.201,818,000—————
2021-01-25$4.26$4.39$3.96$4.221,893,400—————
2021-01-22$3.94$4.22$3.90$4.191,518,800—————
2021-01-21$3.97$4.13$3.92$4.021,315,000—————
2021-01-20$4.22$4.27$3.90$3.971,511,800—————
2021-01-19$4.08$4.32$3.96$4.192,598,400—————
2021-01-15$3.88$4.15$3.82$3.971,775,900—————
2021-01-14$3.78$4.06$3.68$3.982,612,300—————
2021-01-13$3.90$3.99$3.62$3.692,292,900—————
2021-01-12$3.35$4.01$3.32$3.865,359,200—————
2021-01-11$3.38$3.53$3.23$3.281,534,300—————
2021-01-08$3.55$3.55$3.32$3.421,530,100—————
2021-01-07$3.52$3.66$3.44$3.501,349,300—————
2021-01-06$3.27$3.59$3.24$3.533,296,700—————
2021-01-05$3.11$3.36$3.08$3.191,489,700—————
2021-01-04$3.36$3.40$2.94$3.172,887,300—————
2020-12-31$2.98$3.56$2.87$3.366,911,400—————
2020-12-30$3.10$3.18$2.84$2.902,720,800—————
2020-12-29$2.78$3.84$2.74$3.1915,779,200—————
2020-12-28$2.79$2.87$2.71$2.801,484,400—————
2020-12-24$2.66$2.82$2.62$2.751,058,900—————
2020-12-23$2.46$2.68$2.40$2.661,584,000—————
2020-12-22$2.48$2.51$2.32$2.431,487,600—————
2020-12-21$2.47$2.53$2.38$2.471,597,900—————
2020-12-18$2.69$2.70$2.55$2.551,915,900—————
2020-12-17$2.72$2.72$2.59$2.691,025,300—————
2020-12-16$2.63$2.67$2.54$2.60771,200—————
2020-12-15$2.61$2.70$2.57$2.63774,200—————
2020-12-14$2.85$2.87$2.58$2.591,165,100—————
2020-12-11$2.87$2.95$2.79$2.80737,500—————
2020-12-10$2.77$3.02$2.77$2.912,531,600—————
2020-12-09$2.81$2.91$2.76$2.811,289,300—————
2020-12-08$2.73$2.84$2.72$2.81936,300—————
2020-12-07$2.98$2.98$2.71$2.76943,200—————
2020-12-04$2.89$2.99$2.85$2.991,790,600—————
2020-12-03$2.68$2.85$2.68$2.831,712,600—————
2020-12-02$2.48$2.67$2.43$2.651,360,500—————
2020-12-01$2.93$2.99$2.49$2.522,079,700—————
2020-11-30$2.80$2.89$2.68$2.841,642,200—————
2020-11-27$2.94$2.95$2.72$2.811,155,200—————
2020-11-25$2.92$3.00$2.74$2.951,792,700—————
2020-11-24$2.93$3.05$2.69$3.043,875,900—————
2020-11-23$2.34$2.85$2.33$2.834,702,000—————
2020-11-20$2.26$2.47$2.25$2.291,833,000—————
2020-11-19$2.34$2.49$2.14$2.333,017,000—————
2020-11-18$2.29$2.55$2.26$2.435,206,400—————
2020-11-17$1.87$2.42$1.81$2.3110,300,200—————
2020-11-16$1.76$1.85$1.73$1.741,718,700—————
2020-11-13$1.67$1.75$1.63$1.721,163,400—————
2020-11-12$1.57$1.72$1.55$1.681,649,300—————
2020-11-11$1.65$1.71$1.56$1.701,013,900—————
2020-11-10$1.60$1.74$1.52$1.692,448,200—————
2020-11-09$1.45$1.60$1.44$1.543,058,700—————
2020-11-06$1.40$1.41$1.36$1.37609,500—————
2020-11-05$1.32$1.41$1.31$1.41899,700—————
2020-11-04$1.36$1.41$1.26$1.281,454,300—————
2020-11-03$1.28$1.45$1.23$1.455,414,500—————
2020-11-02$1.20$1.25$1.03$1.143,305,400—————
2020-10-30$1.27$1.31$1.15$1.152,135,800—————
2020-10-29$1.30$1.33$1.26$1.28627,500—————
2020-10-28$1.33$1.34$1.26$1.271,062,600—————
2020-10-27$1.40$1.40$1.32$1.32595,300—————
2020-10-26$1.42$1.47$1.37$1.39665,400—————
2020-10-23$1.46$1.50$1.45$1.47426,200—————
2020-10-22$1.43$1.47$1.42$1.44568,700—————
2020-10-21$1.46$1.47$1.41$1.43417,700—————
2020-10-20$1.44$1.50$1.42$1.45626,600—————
2020-10-19$1.50$1.50$1.46$1.46542,400—————
2020-10-16$1.45$1.49$1.44$1.48474,500—————
2020-10-15$1.44$1.49$1.43$1.46526,700—————
2020-10-14$1.48$1.52$1.45$1.45681,000—————
2020-10-13$1.40$1.53$1.39$1.481,542,700—————
2020-10-12$1.43$1.44$1.38$1.43860,000—————
2020-10-09$1.52$1.53$1.43$1.44923,200—————
2020-10-08$1.43$1.51$1.43$1.50887,900—————
2020-10-07$1.49$1.49$1.38$1.411,243,400—————
2020-10-06$1.41$1.54$1.40$1.461,629,500—————
2020-10-05$1.35$1.42$1.35$1.39673,000—————
2020-10-02$1.27$1.37$1.26$1.35859,700—————
2020-10-01$1.31$1.36$1.29$1.36835,200—————
2020-09-30$1.34$1.40$1.30$1.301,259,100—————
2020-09-29$1.41$1.47$1.34$1.34978,200—————
2020-09-28$1.30$1.43$1.30$1.381,142,400—————
2020-09-25$1.25$1.31$1.25$1.26866,500—————
2020-09-24$1.30$1.35$1.23$1.252,309,800—————
2020-09-23$1.46$1.47$1.32$1.352,236,200—————
2020-09-22$1.45$1.48$1.40$1.462,397,900—————
2020-09-21$1.58$1.60$1.41$1.433,180,700—————
2020-09-18$1.60$1.62$1.52$1.595,051,500—————
2020-09-17$1.62$1.65$1.55$1.572,422,200—————
2020-09-16$1.60$1.67$1.59$1.621,850,500—————
2020-09-15$1.70$1.70$1.60$1.611,290,200—————
2020-09-14$1.61$1.71$1.58$1.691,341,500—————
2020-09-11$1.71$1.75$1.61$1.641,330,100—————
2020-09-10$1.72$1.78$1.68$1.701,138,200—————
2020-09-09$1.80$1.83$1.71$1.721,251,400—————
2020-09-08$1.86$1.87$1.71$1.781,780,700—————
2020-09-04$1.75$1.89$1.72$1.842,037,200—————
2020-09-03$1.75$1.85$1.71$1.751,437,800—————
2020-09-02$1.78$1.82$1.72$1.761,145,800—————
2020-09-01$1.73$1.79$1.67$1.781,315,700—————
2020-08-31$1.92$1.92$1.73$1.731,446,100—————
2020-08-28$1.70$1.90$1.68$1.873,676,400—————
2020-08-27$1.62$1.68$1.60$1.651,031,200—————
2020-08-26$1.66$1.68$1.56$1.591,010,600—————
2020-08-25$1.71$1.72$1.60$1.641,185,600—————
2020-08-24$1.56$1.76$1.56$1.702,133,400—————
2020-08-21$1.62$1.69$1.55$1.551,143,700—————
2020-08-20$1.65$1.70$1.61$1.65693,600—————
2020-08-19$1.65$1.73$1.61$1.68901,400—————
2020-08-18$1.72$1.74$1.58$1.641,537,200—————
2020-08-17$1.86$1.86$1.71$1.71886,500—————
2020-08-14$1.73$1.84$1.65$1.781,315,500—————
2020-08-13$1.90$1.93$1.74$1.741,537,800—————
2020-08-12$1.83$1.94$1.76$1.881,968,300—————
2020-08-11$1.83$2.04$1.74$1.774,516,500—————
2020-08-10$1.52$1.80$1.51$1.773,434,000—————
2020-08-07$1.55$1.57$1.46$1.541,498,300—————
2020-08-06$1.45$1.61$1.26$1.603,529,900—————
2020-08-05$1.72$1.76$1.56$1.672,680,600—————
2020-08-04$1.56$1.80$1.50$1.733,819,400—————
2020-08-03$1.48$1.59$1.44$1.572,082,100—————
2020-07-31$1.45$1.48$1.40$1.481,281,800—————
2020-07-30$1.49$1.51$1.41$1.451,291,000—————
2020-07-29$1.48$1.61$1.47$1.502,357,500—————
2020-07-28$1.43$1.55$1.39$1.472,102,000—————
2020-07-27$1.57$1.60$1.42$1.453,082,600—————
2020-07-24$1.50$1.79$1.49$1.588,284,800—————
2020-07-23$1.38$1.45$1.32$1.442,108,300—————
2020-07-22$1.36$1.45$1.33$1.351,897,400—————
2020-07-21$1.25$1.39$1.24$1.361,945,100—————
2020-07-20$1.35$1.37$1.23$1.231,769,500—————
2020-07-17$1.43$1.45$1.33$1.331,904,000—————
2020-07-16$1.33$1.50$1.27$1.433,073,100—————
2020-07-15$1.22$1.39$1.20$1.343,761,500—————
2020-07-14$1.18$1.21$1.15$1.161,273,400—————
2020-07-13$1.21$1.29$1.17$1.172,141,100—————
2020-07-10$1.16$1.25$1.13$1.212,181,000—————
2020-07-09$1.20$1.30$1.10$1.183,786,000—————
2020-07-08$1.15$1.23$1.09$1.192,855,500—————
2020-07-07$1.20$1.22$1.08$1.163,049,300—————
2020-07-06$1.31$1.33$1.16$1.173,357,200—————
2020-07-02$1.41$1.44$1.26$1.272,682,000—————
2020-07-01$1.40$1.50$1.33$1.332,289,300—————
2020-06-30$1.46$1.47$1.35$1.382,605,600—————
2020-06-29$1.47$1.51$1.42$1.462,267,000—————
2020-06-26$1.55$1.57$1.37$1.434,622,600—————
2020-06-25$1.54$1.64$1.51$1.531,858,700—————
2020-06-24$1.67$1.68$1.52$1.592,574,900—————
2020-06-23$1.75$1.82$1.65$1.693,014,500—————
2020-06-22$1.90$1.90$1.65$1.714,800,700—————
2020-06-19$1.90$1.97$1.80$1.864,563,100—————
2020-06-18$1.95$2.01$1.88$1.903,115,200—————
2020-06-17$2.09$2.10$1.94$1.993,128,400—————
2020-06-16$2.23$2.23$2.00$2.073,125,100—————
2020-06-15$1.92$2.14$1.80$2.084,033,500—————
2020-06-12$2.02$2.30$1.93$2.024,780,100—————
2020-06-11$2.35$2.35$1.71$1.848,060,000—————
2020-06-10$2.63$2.84$2.26$2.615,066,000—————
2020-06-09$2.80$2.80$2.40$2.704,675,100—————
2020-06-08$3.03$3.28$2.73$2.9115,062,900—————
2020-06-05$1.51$3.44$1.45$2.8155,506,800—————
2020-06-04$1.35$1.49$1.31$1.394,636,600—————
2020-06-03$1.45$1.45$1.32$1.343,878,600—————
2020-06-02$1.39$1.50$1.35$1.413,050,800—————
2020-06-01$1.43$1.43$1.31$1.371,842,600—————
2020-05-29$1.33$1.35$1.27$1.313,813,100—————
2020-05-28$1.50$1.53$1.30$1.333,429,100—————
2020-05-27$1.56$1.60$1.47$1.483,513,400—————
2020-05-26$1.45$1.53$1.41$1.453,575,400—————
2020-05-22$1.45$1.48$1.33$1.373,473,800—————
2020-05-21$1.22$1.47$1.19$1.426,073,600—————
2020-05-20$1.24$1.25$1.15$1.232,761,000—————
2020-05-19$1.06$1.29$1.01$1.187,185,800—————
2020-05-18$0.99$1.06$0.97$1.023,915,100—————
2020-05-15$0.99$1.02$0.94$0.952,991,400—————
2020-05-14$0.98$1.05$0.89$1.023,071,700—————
2020-05-13$1.15$1.17$0.99$1.014,283,900—————
2020-05-12$1.38$1.39$1.10$1.116,179,200—————
2020-05-11$1.11$1.61$1.09$1.3913,268,300—————
2020-05-08$0.99$1.11$0.98$1.093,103,100—————
2020-05-07$1.11$1.17$0.91$0.986,605,300—————
2020-05-06$1.12$1.13$1.04$1.073,554,300—————
2020-05-05$1.12$1.15$1.05$1.102,913,500—————
2020-05-04$1.09$1.11$1.04$1.064,796,100—————
2020-05-01$1.13$1.17$1.00$1.104,702,000—————
2020-04-30$0.95$1.25$0.90$1.1310,225,900—————
2020-04-29$0.94$0.96$0.87$0.926,137,800—————
2020-04-28$0.93$1.00$0.86$0.864,404,100—————
2020-04-27$0.75$0.89$0.74$0.884,880,500—————
2020-04-24$0.81$0.81$0.71$0.723,550,000—————
2020-04-23$0.75$0.85$0.75$0.773,320,700—————
2020-04-22$0.81$0.81$0.72$0.753,989,600—————
2020-04-21$0.80$0.80$0.76$0.783,420,700—————
2020-04-20$0.91$0.93$0.80$0.805,895,300—————
2020-04-17$0.95$0.98$0.89$0.902,254,900—————
2020-04-16$0.95$0.97$0.88$0.883,103,900—————
2020-04-15$0.90$0.99$0.87$0.953,816,600—————
2020-04-14$1.04$1.05$0.91$1.005,124,500—————
2020-04-13$1.00$1.04$0.82$0.986,540,000—————
2020-04-09$0.81$1.10$0.79$0.9313,520,000—————
2020-04-08$0.73$0.77$0.66$0.747,971,700—————
2020-04-07$0.82$1.00$0.63$0.6416,367,800—————
2020-04-06$0.86$0.88$0.64$0.677,135,800—————
2020-04-03$0.99$1.06$0.72$0.824,826,300—————
2020-04-02$1.20$1.23$0.95$0.976,940,500—————
2020-04-01$1.45$1.48$1.11$1.195,227,300—————
2020-03-31$1.90$1.94$1.48$1.483,340,700—————
2020-03-30$1.93$2.00$1.80$1.941,828,800—————
2020-03-27$1.86$2.11$1.76$1.993,580,700—————
2020-03-26$1.77$2.27$1.75$2.013,285,600—————
2020-03-25$1.94$2.44$1.70$1.712,660,400—————
2020-03-24$1.76$2.05$1.59$1.971,845,100—————
2020-03-23$1.74$1.77$1.62$1.652,125,200—————
2020-03-20$1.59$1.77$1.43$1.614,284,000—————
2020-03-19$1.45$1.60$1.20$1.603,410,900—————
2020-03-18$2.24$2.27$1.06$1.255,066,000—————
2020-03-17$2.84$2.84$2.24$2.353,905,600—————
2020-03-16$3.00$3.09$2.58$2.604,436,900—————
2020-03-13$3.49$3.70$3.05$3.422,454,900—————
2020-03-12$3.26$3.34$2.67$3.324,402,600—————
2020-03-11$3.42$3.59$3.34$3.503,086,200—————
2020-03-10$3.25$3.74$3.22$3.535,055,300—————
2020-03-09$3.75$3.75$3.05$3.095,974,900—————
2020-03-06$3.93$4.24$3.80$4.073,563,800—————
2020-03-05$4.03$4.04$3.72$3.852,987,700—————
2020-03-04$4.03$4.23$3.94$4.152,426,000—————
2020-03-03$3.91$4.05$3.80$3.984,822,200—————
2020-03-02$4.20$4.20$3.80$3.924,431,800—————
2020-02-28$4.61$4.75$4.06$4.205,796,700—————
2020-02-27$4.51$5.25$3.75$4.806,109,800—————
2020-02-26$5.16$5.16$4.80$4.893,211,800—————
2020-02-25$5.58$5.65$5.08$5.092,805,400—————
2020-02-24$5.74$5.79$5.54$5.552,414,800—————
2020-02-21$6.10$6.14$5.86$5.931,828,500—————
2020-02-20$6.42$6.45$6.05$6.111,919,600—————
2020-02-19$6.29$6.52$6.24$6.451,164,200—————
2020-02-18$6.30$6.33$6.21$6.271,009,800—————
2020-02-14$6.42$6.43$6.22$6.241,106,300—————
2020-02-13$6.41$6.48$6.35$6.381,039,900—————
2020-02-12$6.43$6.57$6.34$6.461,043,200—————
2020-02-11$6.18$6.38$6.09$6.351,260,200—————
2020-02-10$6.25$6.29$6.04$6.131,380,600—————
2020-02-07$6.45$6.45$6.21$6.251,366,000—————
2020-02-06$6.54$6.61$6.45$6.471,112,200—————
2020-02-05$6.33$6.55$6.27$6.491,548,100—————
2020-02-04$6.26$6.42$6.20$6.261,277,200—————
2020-02-03$6.11$6.22$6.07$6.171,411,200—————
2020-01-31$6.38$6.38$6.10$6.112,229,200—————
2020-01-30$6.25$6.41$6.10$6.391,060,900—————
2020-01-29$6.51$6.56$6.29$6.341,362,600—————
2020-01-28$6.35$6.49$6.29$6.461,783,300—————
2020-01-27$6.60$6.62$6.29$6.331,616,900—————
2020-01-24$6.82$6.82$6.55$6.651,610,000—————
2020-01-23$6.83$6.86$6.69$6.851,586,600—————
2020-01-22$6.93$6.97$6.66$6.851,527,600—————
2020-01-21$6.95$6.97$6.68$6.901,638,700—————
2020-01-17$6.98$7.06$6.81$6.962,251,800—————
2020-01-16$6.86$7.02$6.66$6.993,264,300—————
2020-01-15$6.16$6.84$6.16$6.824,315,200—————
2020-01-14$6.06$6.27$5.96$6.171,701,600—————
2020-01-13$5.83$6.09$5.80$6.062,371,300—————
2020-01-10$5.97$5.97$5.69$5.812,696,400—————
2020-01-09$6.10$6.14$5.88$5.943,071,400—————
2020-01-08$6.13$6.16$6.00$6.091,510,200—————
2020-01-07$6.15$6.27$6.10$6.161,251,400—————
2020-01-06$6.25$6.34$6.05$6.202,334,700—————
2020-01-03$6.31$6.45$6.23$6.261,312,700—————
2020-01-02$6.40$6.47$6.27$6.371,663,900—————
2019-12-31$6.12$6.43$6.07$6.382,001,500—————
2019-12-30$6.19$6.21$6.02$6.111,315,400—————
2019-12-27$6.30$6.33$6.19$6.201,232,800—————
2019-12-26$6.31$6.39$6.25$6.271,052,800—————
2019-12-24$6.42$6.44$6.30$6.32496,000—————
2019-12-23$6.35$6.46$6.31$6.401,559,900—————
2019-12-20$6.18$6.39$6.18$6.354,220,400—————
2019-12-19$6.26$6.35$6.18$6.221,657,500—————
2019-12-18$6.15$6.32$6.15$6.271,806,500—————
2019-12-17$6.01$6.29$6.01$6.201,496,900—————
2019-12-16$6.01$6.26$6.01$6.052,167,400—————
2019-12-13$6.05$6.09$5.94$6.002,088,600—————
2019-12-12$5.92$6.10$5.90$6.071,457,000—————
2019-12-11$5.89$6.09$5.85$5.941,608,600—————
2019-12-10$6.11$6.12$5.85$5.892,739,800—————
2019-12-09$6.05$6.17$5.87$6.113,553,100—————
2019-12-06$6.24$6.28$6.01$6.023,015,500—————
2019-12-05$6.50$6.53$6.14$6.172,257,400—————
2019-12-04$6.52$6.66$6.45$6.501,672,000—————
2019-12-03$6.40$6.54$6.32$6.523,480,100—————
2019-12-02$6.34$6.54$6.22$6.492,488,600—————
2019-11-29$6.26$6.44$6.26$6.361,093,600—————
2019-11-27$6.49$6.55$6.23$6.262,452,400—————
2019-11-26$6.58$6.66$6.42$6.462,273,600—————
2019-11-25$6.44$6.69$6.44$6.591,732,000—————
2019-11-22$6.59$6.74$6.41$6.492,562,900—————
2019-11-21$6.39$6.39$6.36$6.373,963,400—————
2019-11-20$6.25$6.89$6.25$6.701,802,100—————
2019-11-19$6.36$6.46$6.28$6.284,086,400—————
2019-11-18$6.39$6.42$6.32$6.321,696,100—————
2019-11-15$6.60$6.67$6.34$6.361,504,300—————
2019-11-14$6.65$6.85$6.53$6.571,681,600—————
2019-11-13$7.12$7.16$6.58$6.682,696,700—————
2019-11-12$6.96$7.26$6.85$7.132,622,900—————
2019-11-11$7.50$7.56$6.78$6.913,625,800—————
2019-11-08$7.63$7.69$7.51$7.542,089,500—————
2019-11-07$7.86$7.97$7.58$7.621,495,100—————
2019-11-06$8.15$8.15$7.79$7.791,651,800—————
2019-11-05$8.29$8.47$8.17$8.181,033,900—————
2019-11-04$8.55$8.65$8.20$8.291,737,600—————
2019-11-01$8.81$9.05$8.41$8.481,810,200—————
2019-10-31$8.61$8.82$8.38$8.811,473,100———$0.38—
2019-10-30$9.32$9.36$8.98$9.092,003,800—————
2019-10-29$9.40$9.40$9.26$9.311,089,800—————
2019-10-28$9.18$9.44$9.18$9.371,046,000—————
2019-10-25$9.03$9.24$9.00$9.101,137,500—————
2019-10-24$9.07$9.07$8.87$8.99688,100—————
2019-10-23$8.90$9.05$8.76$9.05876,000—————
2019-10-22$8.95$8.97$8.80$8.901,636,600—————
2019-10-21$8.95$9.00$8.87$8.941,734,100—————
2019-10-18$8.75$8.90$8.48$8.891,321,200—————
2019-10-17$8.60$8.99$8.59$8.801,567,100—————
2019-10-16$8.49$8.64$8.40$8.58615,000—————
2019-10-15$8.15$8.51$8.05$8.50866,500—————
2019-10-14$8.06$8.21$7.91$8.17622,500—————
2019-10-11$7.75$8.15$7.75$8.121,141,800—————
2019-10-10$8.11$8.20$7.66$7.711,094,000—————
2019-10-09$8.31$8.34$8.04$8.08722,800—————
2019-10-08$8.40$8.41$8.09$8.241,125,300—————
2019-10-07$8.50$8.58$8.39$8.41799,700—————
2019-10-04$8.51$8.57$8.35$8.521,018,700—————
2019-10-03$8.70$8.70$8.40$8.491,189,500—————
2019-10-02$8.53$8.74$8.32$8.701,014,700—————
2019-10-01$8.85$9.01$8.58$8.581,127,500—————
2019-09-30$8.98$9.13$8.80$8.81847,500—————
2019-09-27$8.83$9.10$8.81$8.931,719,800—————
2019-09-26$9.29$9.31$8.75$8.791,720,300—————
2019-09-25$9.38$9.45$9.21$9.36933,700—————
2019-09-24$9.70$9.82$9.28$9.401,669,300—————
2019-09-23$9.51$9.80$9.20$9.692,119,600—————
2019-09-20$9.25$9.48$9.20$9.363,598,000—————
2019-09-19$8.68$9.50$8.61$9.207,563,200—————
2019-09-18$8.81$8.86$8.50$8.681,038,300—————
2019-09-17$8.92$8.95$8.75$8.84542,400—————
2019-09-16$9.20$9.23$8.87$8.941,223,000—————
2019-09-13$9.21$9.52$9.09$9.201,223,900—————
2019-09-12$9.29$9.39$9.16$9.191,519,900—————
2019-09-11$9.21$9.32$9.05$9.271,506,700—————
2019-09-10$9.05$9.27$8.98$9.201,597,300—————
2019-09-09$9.02$9.11$8.92$9.071,315,300—————
2019-09-06$9.10$9.16$8.90$8.971,233,800—————
2019-09-05$9.04$9.24$8.97$9.08996,100—————
2019-09-04$9.01$9.12$8.86$9.051,852,900—————
2019-09-03$8.74$8.80$8.49$8.711,172,300—————
2019-08-30$8.83$8.87$8.55$8.781,770,000—————
2019-08-29$8.51$8.69$8.50$8.521,460,600—————
2019-08-28$8.43$8.62$8.35$8.46770,400—————
2019-08-27$8.57$8.62$8.35$8.431,142,900—————
2019-08-26$8.45$8.55$8.28$8.54923,700—————
2019-08-23$8.37$8.45$8.20$8.351,092,400—————
2019-08-22$8.35$8.55$8.35$8.41925,000—————
2019-08-21$8.49$8.55$8.32$8.341,156,700—————
2019-08-20$8.49$8.50$8.29$8.461,911,200—————
2019-08-19$8.21$8.53$8.15$8.502,096,900———$0.38—
2019-08-16$8.25$8.53$8.21$8.504,018,700—————
2019-08-15$8.15$8.29$8.01$8.173,348,300—————
2019-08-14$7.76$8.17$7.52$8.143,429,600—————
2019-08-13$8.03$8.13$7.79$7.932,249,600—————
2019-08-12$8.09$8.15$7.84$7.972,216,600—————
2019-08-09$8.66$8.74$7.65$8.083,478,600—————
2019-08-08$7.26$8.87$7.25$8.8111,681,800—————
2019-08-07$7.80$7.90$7.08$7.116,696,800—————
2019-08-06$9.90$10.00$8.00$8.0511,338,100—————
2019-08-05$10.66$10.78$9.71$9.893,904,800—————
2019-08-02$10.64$10.75$10.44$10.70496,200—————
2019-08-01$10.86$10.92$10.58$10.64538,400—————
2019-07-31$10.66$11.35$10.55$10.771,989,700—————
2019-07-30$10.35$10.68$10.35$10.66739,000—————
2019-07-29$10.33$10.65$10.30$10.411,407,600—————
2019-07-26$10.23$10.40$10.15$10.34599,300—————
2019-07-25$10.42$10.45$10.09$10.17557,300—————
2019-07-24$10.32$10.45$10.28$10.421,010,500—————
2019-07-23$10.35$10.40$10.28$10.321,070,600—————
2019-07-22$10.30$10.58$10.03$10.282,181,000—————
2019-07-19$9.25$10.48$9.20$9.812,441,900—————
2019-07-18$9.00$9.37$8.81$9.07379,800—————
2019-07-17$9.33$9.33$8.84$9.03433,300—————
2019-07-16$9.41$9.50$9.32$9.34264,000—————
2019-07-15$9.45$9.48$9.31$9.41222,500—————
2019-07-12$9.24$9.56$9.24$9.46261,200—————
2019-07-11$9.26$9.31$9.01$9.20332,300—————
2019-07-10$9.24$9.31$9.19$9.25256,500—————
2019-07-09$9.28$9.29$9.11$9.16210,000—————
2019-07-08$9.31$9.35$9.23$9.28240,700—————
2019-07-05$9.13$9.35$9.10$9.33181,200—————
2019-07-03$9.17$9.20$9.09$9.15135,900—————
2019-07-02$9.27$9.28$9.07$9.16163,600—————
2019-07-01$9.51$9.55$9.11$9.25405,100—————
2019-06-28$9.44$9.57$9.35$9.44629,600—————
2019-06-27$9.18$9.42$9.17$9.41244,800—————
2019-06-26$9.28$9.28$9.10$9.18295,600—————
2019-06-25$9.45$9.45$9.21$9.26287,000—————
2019-06-24$9.55$9.56$9.38$9.43219,200—————
2019-06-21$9.50$9.55$9.37$9.55539,700—————
2019-06-20$9.55$9.58$9.48$9.55207,400—————
2019-06-19$9.56$9.57$9.40$9.50263,700—————
2019-06-18$9.46$9.68$9.46$9.53220,400—————
2019-06-17$9.31$9.42$9.27$9.39337,500—————
2019-06-14$9.30$9.37$9.23$9.32179,500—————
2019-06-13$9.22$9.35$9.17$9.33280,400—————
2019-06-12$9.68$9.72$9.19$9.23515,500—————
2019-06-11$9.74$9.81$9.59$9.66397,400—————
2019-06-10$9.57$9.72$9.57$9.68317,800—————
2019-06-07$9.50$9.64$9.44$9.57509,500—————
2019-06-06$9.18$9.45$9.16$9.40662,300—————
2019-06-05$9.28$9.28$9.14$9.18355,400—————
2019-06-04$9.35$9.43$9.17$9.28355,800—————
2019-06-03$9.23$9.30$9.16$9.25592,400—————
2019-05-31$8.91$9.32$8.86$9.23903,300—————
2019-05-30$8.64$9.22$8.62$9.001,167,300—————
2019-05-29$8.75$8.78$8.51$8.60607,700—————
2019-05-28$9.00$9.05$8.76$8.78606,700—————
2019-05-24$9.27$9.29$8.99$9.00360,500—————
2019-05-23$9.30$9.31$9.12$9.22576,500—————
2019-05-22$9.69$9.70$9.29$9.33757,700—————
2019-05-21$9.96$9.99$9.65$9.70430,000—————
2019-05-20$9.94$9.99$9.88$9.95262,600—————
2019-05-17$9.99$10.07$9.94$9.96794,500—————
2019-05-16$10.00$10.23$10.00$10.06391,200—————
2019-05-15$9.79$10.04$9.76$10.01516,200—————
2019-05-14$9.70$9.98$9.70$9.87537,100—————
2019-05-13$9.90$9.94$9.70$9.74617,300—————
2019-05-10$9.70$10.03$9.68$9.99903,200———$0.38—
2019-05-09$10.22$10.23$9.96$10.07791,500—————
2019-05-08$10.31$10.34$10.16$10.26587,400—————
2019-05-07$10.34$10.35$10.14$10.23722,600—————
2019-05-06$10.35$10.42$10.20$10.36727,800—————
2019-05-03$10.39$10.46$10.29$10.39574,400—————
2019-05-02$10.45$10.58$10.21$10.281,005,100—————
2019-05-01$10.68$10.89$10.60$10.63732,200—————
2019-04-30$10.76$10.76$10.60$10.69869,900—————
2019-04-29$10.57$10.76$10.52$10.75337,500—————
2019-04-26$10.55$10.63$10.51$10.60154,100—————
2019-04-25$10.71$10.74$10.42$10.52454,200—————
2019-04-24$10.82$10.86$10.61$10.71403,300—————
2019-04-23$10.70$10.87$10.70$10.78334,300—————
2019-04-22$10.67$10.72$10.44$10.70686,200—————
2019-04-18$10.87$10.92$10.68$10.70247,700—————
2019-04-17$10.94$10.97$10.81$10.89302,100—————
2019-04-16$10.86$10.91$10.77$10.89187,700—————
2019-04-15$10.93$10.96$10.82$10.84252,500—————
2019-04-12$11.17$11.20$10.89$10.91248,400—————
2019-04-11$11.12$11.27$11.10$11.13252,100—————
2019-04-10$10.95$11.21$10.93$11.12417,900—————
2019-04-09$10.95$11.01$10.91$10.91365,800—————
2019-04-08$11.00$11.07$10.93$10.98325,000—————
2019-04-05$10.88$11.06$10.88$11.00689,800—————
2019-04-04$10.76$10.87$10.70$10.84493,500—————
2019-04-03$10.66$10.92$10.65$10.75612,700—————
2019-04-02$10.68$10.83$10.51$10.61653,000—————
2019-04-01$10.55$10.68$10.46$10.68723,300—————
2019-03-29$10.85$10.86$10.48$10.50994,100—————
2019-03-28$11.00$11.11$10.75$10.841,099,300—————
2019-03-27$11.49$11.79$10.87$11.011,042,600—————
2019-03-26$11.25$11.34$10.93$11.06668,700—————
2019-03-25$11.47$11.55$11.18$11.19623,400—————
2019-03-22$11.88$11.94$11.46$11.47714,300—————
2019-03-21$11.88$12.01$11.81$11.88470,900—————
2019-03-20$11.90$12.05$11.77$11.88493,500—————
2019-03-19$12.12$12.13$11.86$11.87325,600—————
2019-03-18$12.00$12.21$11.90$12.07482,100—————
2019-03-15$12.03$12.09$11.96$12.00796,500—————
2019-03-14$11.98$12.11$11.90$12.03277,600—————
2019-03-13$12.23$12.26$11.95$12.00359,000—————
2019-03-12$11.99$12.24$11.96$12.17495,700—————
2019-03-11$12.15$12.16$11.95$12.01663,700—————
2019-03-08$12.03$12.24$11.91$12.14356,200———$0.38—
2019-03-07$12.50$12.57$12.29$12.33509,000—————
2019-03-06$12.73$12.75$12.46$12.49568,100—————
2019-03-05$12.98$13.00$12.59$12.72505,200—————
2019-03-04$13.27$13.35$12.90$12.97480,900—————
2019-03-01$13.42$13.55$13.05$13.29493,400—————
2019-02-28$13.15$13.59$13.09$13.32797,800—————
2019-02-27$13.61$13.74$12.30$13.111,034,500—————
2019-02-26$13.74$13.86$13.56$13.65535,800—————
2019-02-25$14.00$14.04$13.67$13.77587,700—————
2019-02-22$13.67$14.11$13.67$14.00528,600—————
2019-02-21$13.80$13.83$13.59$13.74312,300—————
2019-02-20$13.70$13.94$13.64$13.80422,600—————
2019-02-19$13.57$13.76$13.53$13.65402,800—————
2019-02-15$13.46$13.67$13.39$13.63408,500—————
2019-02-14$13.41$13.53$13.29$13.42360,600—————
2019-02-13$13.58$13.58$13.41$13.41184,100—————
2019-02-12$13.48$13.53$13.38$13.51262,300—————
2019-02-11$13.37$13.42$13.29$13.40291,900—————
2019-02-08$13.37$13.44$13.25$13.39229,300—————
2019-02-07$13.65$13.69$13.32$13.44244,700—————
2019-02-06$13.69$13.80$13.59$13.71182,400—————
2019-02-05$13.84$13.90$13.50$13.63287,400—————
2019-02-04$13.61$13.82$13.56$13.80399,600—————
2019-02-01$13.67$13.74$13.52$13.64347,700—————
2019-01-31$13.78$13.90$13.58$13.67352,800—————
2019-01-30$13.70$13.79$13.52$13.76417,100—————
2019-01-29$13.56$13.76$13.34$13.69484,000—————
2019-01-28$13.37$13.52$13.29$13.48194,100—————
2019-01-25$13.39$13.45$13.32$13.41213,300—————
2019-01-24$13.18$13.34$13.11$13.32215,700—————
2019-01-23$13.14$13.22$12.98$13.17249,100—————
2019-01-22$13.17$13.27$13.05$13.08298,200—————
2019-01-18$13.39$13.43$13.15$13.25266,700—————
2019-01-17$13.15$13.33$13.10$13.33338,600—————
2019-01-16$13.10$13.27$13.06$13.15306,200—————
2019-01-15$13.11$13.18$13.04$13.10188,800—————
2019-01-14$13.09$13.28$13.03$13.08339,800—————
2019-01-11$12.95$13.13$12.92$13.06261,900—————
2019-01-10$12.93$13.07$12.83$12.97201,000—————
2019-01-09$12.81$12.93$12.75$12.93295,800—————
2019-01-08$12.73$12.82$12.61$12.73413,300—————
2019-01-07$12.33$12.68$12.23$12.60363,000—————
2019-01-04$12.01$12.45$12.01$12.35436,900—————
2019-01-03$12.13$12.27$11.92$11.97476,200—————
2019-01-02$11.43$12.23$11.39$12.22891,200—————
2018-12-31$11.49$11.72$11.35$11.571,210,300—————
2018-12-28$11.38$11.69$11.38$11.47514,400—————
2018-12-27$11.22$11.37$11.10$11.37340,300—————
2018-12-26$11.07$11.37$10.88$11.36693,300—————
2018-12-24$11.23$11.29$11.03$11.04340,100—————
2018-12-21$11.96$12.00$11.25$11.291,174,800—————
2018-12-20$12.10$12.20$11.86$11.96438,800—————
2018-12-19$12.11$12.39$11.94$12.09464,400—————
2018-12-18$12.10$12.25$12.05$12.12380,200—————
2018-12-17$12.23$12.34$12.00$12.06493,700—————
2018-12-14$12.28$12.41$12.18$12.22296,000—————
2018-12-13$12.59$12.61$12.30$12.33397,200—————
2018-12-12$12.66$12.69$12.53$12.59285,500—————
2018-12-11$12.70$12.80$12.52$12.54324,900—————
2018-12-10$12.75$12.83$12.40$12.61543,000—————
2018-12-07$12.78$12.98$12.74$12.75314,800—————
2018-12-06$12.75$12.86$12.55$12.76730,100—————
2018-12-04$13.31$13.38$12.86$12.86522,200—————
2018-12-03$13.30$13.31$13.02$13.30682,200—————
2018-11-30$13.40$13.46$13.16$13.20499,600—————
2018-11-29$13.18$13.48$13.10$13.39437,600—————
2018-11-28$13.18$13.30$13.13$13.23571,900—————
2018-11-27$13.25$13.40$13.10$13.13548,800—————
2018-11-26$13.50$13.51$13.22$13.29372,300—————
2018-11-23$13.10$13.47$13.10$13.38160,800—————
2018-11-21$13.11$13.30$13.06$13.21289,300—————
2018-11-20$13.41$13.47$13.00$13.09387,100—————
2018-11-19$13.67$13.74$13.47$13.47300,700—————
2018-11-16$13.80$13.92$13.70$13.70444,200—————
2018-11-15$13.64$13.94$13.49$13.84490,000—————
2018-11-14$14.00$14.00$13.65$13.68430,800—————
2018-11-13$14.02$14.10$13.88$13.96346,800—————
2018-11-12$14.21$14.21$13.99$13.99480,400—————
2018-11-09$14.20$14.30$14.05$14.16442,000—————
2018-11-08$14.10$14.29$14.10$14.20569,500———$0.38—
2018-11-07$14.44$14.56$14.23$14.51967,400—————
2018-11-06$14.30$14.33$14.13$14.22644,900—————
2018-11-05$14.46$14.53$14.04$14.31768,000—————
2018-11-02$14.79$14.92$14.29$14.39951,500—————
2018-11-01$14.07$14.87$14.06$14.751,023,700—————
2018-10-31$15.35$15.45$13.90$14.051,787,900—————
2018-10-30$15.35$15.64$15.35$15.63334,700—————
2018-10-29$15.40$15.60$15.19$15.31336,800—————
2018-10-26$15.57$15.61$15.27$15.28416,500—————
2018-10-25$15.58$15.83$15.52$15.68343,300—————
2018-10-24$15.95$16.04$15.52$15.52441,300—————
2018-10-23$15.99$16.09$15.86$15.92336,200—————
2018-10-22$16.11$16.25$16.04$16.09275,100—————
2018-10-19$15.96$16.11$15.96$16.06242,600—————
2018-10-18$16.12$16.20$15.93$15.96343,600—————
2018-10-17$15.97$16.19$15.90$16.11364,600—————
2018-10-16$15.80$16.02$15.66$15.95303,000—————
2018-10-15$15.47$15.77$15.47$15.70264,200—————
2018-10-12$15.61$15.68$15.50$15.50268,500—————
2018-10-11$15.67$15.83$15.58$15.58290,100—————
2018-10-10$15.97$16.12$15.67$15.67268,600—————
2018-10-09$15.93$16.06$15.93$15.97356,400—————
2018-10-08$15.74$15.97$15.70$15.93231,800—————
2018-10-05$15.84$15.91$15.67$15.77449,900—————
2018-10-04$15.71$15.94$15.65$15.81260,000—————
2018-10-03$15.53$15.82$15.49$15.75344,000—————
2018-10-02$15.56$15.66$15.49$15.50405,700—————
2018-10-01$15.77$15.84$15.47$15.59421,500—————
2018-09-28$15.66$15.86$15.65$15.69329,600—————
2018-09-27$15.61$15.76$15.60$15.65303,700—————
2018-09-26$15.57$15.78$15.44$15.57493,600—————
2018-09-25$15.67$15.67$15.52$15.53360,600—————
2018-09-24$15.68$15.73$15.54$15.64281,700—————
2018-09-21$15.85$16.02$15.62$15.691,832,300—————
2018-09-20$15.70$15.96$15.59$15.89339,900—————
2018-09-19$15.71$15.74$15.54$15.62506,100—————
2018-09-18$15.69$15.83$15.62$15.69293,500—————
2018-09-17$15.58$15.74$15.51$15.65373,900—————
2018-09-14$15.60$15.76$15.51$15.54361,400—————
2018-09-13$15.47$15.62$15.41$15.56329,200—————
2018-09-12$15.40$15.43$15.30$15.40295,200—————
2018-09-11$15.44$15.53$15.40$15.40283,700—————
2018-09-10$15.72$15.72$15.37$15.45506,900—————
2018-09-07$15.75$15.85$15.60$15.69288,500—————
2018-09-06$15.90$15.90$15.75$15.75324,100—————
2018-09-05$15.78$15.92$15.72$15.87598,200—————
2018-09-04$15.87$15.92$15.73$15.81599,400—————
2018-08-31$15.73$15.92$15.63$15.90483,000—————
2018-08-30$15.85$15.89$15.74$15.82285,900—————
2018-08-29$15.90$15.94$15.83$15.89278,300—————
2018-08-28$15.73$15.89$15.72$15.80213,600—————
2018-08-27$15.84$15.89$15.70$15.74309,600—————
2018-08-24$15.82$15.92$15.76$15.81207,100—————
2018-08-23$15.91$15.91$15.74$15.78221,400—————
2018-08-22$16.01$16.12$15.83$15.89273,600—————
2018-08-21$15.88$16.14$15.85$15.99411,400—————
2018-08-20$15.85$15.92$15.73$15.81421,000—————
2018-08-17$15.95$16.00$15.77$15.791,090,000—————
2018-08-16$16.02$16.24$15.92$16.00445,000—————
2018-08-15$16.06$16.38$15.90$16.02691,600—————
2018-08-14$15.73$16.06$15.73$15.76630,100—————
2018-08-13$15.62$15.78$15.50$15.70566,900—————
2018-08-10$15.51$15.72$15.44$15.69447,800———$0.37—
2018-08-09$16.00$16.10$15.79$15.92512,300—————
2018-08-08$15.73$16.00$15.65$15.97507,600—————
2018-08-07$16.10$16.11$15.77$15.79783,100—————
2018-08-06$16.35$16.37$15.98$16.10777,900—————
2018-08-03$16.32$16.47$16.27$16.45720,500—————
2018-08-02$17.59$17.81$15.96$16.301,088,700—————
2018-08-01$17.99$18.06$17.49$17.66624,600—————
2018-07-31$17.90$18.02$17.72$17.99770,000—————
2018-07-30$18.01$18.03$17.80$17.84411,800—————
2018-07-27$18.70$18.78$18.03$18.04351,900—————
2018-07-26$18.56$18.71$18.47$18.63356,100—————
2018-07-25$18.57$18.70$18.42$18.50413,100—————
2018-07-24$18.62$18.63$18.39$18.51462,700—————
2018-07-23$18.62$18.72$18.53$18.54276,000—————
2018-07-20$18.79$18.80$18.63$18.65275,700—————
2018-07-19$18.67$18.80$18.62$18.79237,300—————
2018-07-18$18.46$18.70$18.37$18.69286,200—————
2018-07-17$18.60$18.76$18.41$18.50309,800—————
2018-07-16$19.00$19.00$18.53$18.60298,600—————
2018-07-13$19.00$19.00$18.83$18.94481,500—————
2018-07-12$19.07$19.10$18.71$19.00264,200—————
2018-07-11$18.99$19.07$18.90$19.01319,900—————
2018-07-10$18.90$19.00$18.86$18.96451,100—————
2018-07-09$18.82$18.92$18.68$18.801,019,000—————
2018-07-06$18.80$18.85$18.59$18.76471,200—————
2018-07-05$18.75$18.90$18.58$18.89463,500—————
2018-07-03$18.74$18.81$18.66$18.68183,400—————
2018-07-02$18.41$18.75$18.27$18.75543,100—————
2018-06-29$18.74$18.80$18.47$18.48405,100—————
2018-06-28$18.90$18.98$18.68$18.76493,400—————
2018-06-27$18.87$19.02$18.83$18.86696,800—————
2018-06-26$18.78$18.95$18.77$18.82503,800—————
2018-06-25$18.64$18.98$18.60$18.80675,800—————
2018-06-22$18.88$18.88$18.52$18.621,194,700—————
2018-06-21$18.80$18.92$18.74$18.80425,400—————
2018-06-20$18.75$18.97$18.71$18.80609,900—————
2018-06-19$18.60$18.71$18.57$18.62591,600—————
2018-06-18$18.76$19.01$18.51$18.69677,700—————
2018-06-15$18.36$18.84$18.30$18.81904,700—————
2018-06-14$18.24$18.47$18.15$18.45587,200—————
2018-06-13$18.11$18.24$18.02$18.18589,500—————
2018-06-12$17.96$18.19$17.86$18.02541,000—————
2018-06-11$17.93$18.11$17.93$17.95489,900—————
2018-06-08$17.80$18.00$17.80$17.94382,400—————
2018-06-07$17.71$17.95$17.71$17.80772,400—————
2018-06-06$17.38$17.82$17.30$17.72823,400—————
2018-06-05$16.95$17.31$16.88$17.30396,500—————
2018-06-04$16.79$17.00$16.66$16.97406,400—————
2018-06-01$16.76$16.91$16.61$16.78496,000—————
2018-05-31$16.74$16.83$16.56$16.70443,300—————
2018-05-30$16.93$17.13$16.72$16.76699,800—————
2018-05-29$16.85$17.07$16.72$16.86354,600—————
2018-05-25$16.97$17.09$16.64$16.91331,400—————
2018-05-24$16.76$16.99$16.65$16.93233,900—————
2018-05-23$16.68$16.79$16.61$16.77267,300—————
2018-05-22$17.19$17.19$16.64$16.69312,600—————
2018-05-21$17.26$17.30$17.10$17.19220,100—————
2018-05-18$17.15$17.26$17.14$17.23299,500—————
2018-05-17$16.96$17.14$16.96$17.07254,000—————
2018-05-16$16.56$16.94$16.55$16.94435,100—————
2018-05-15$16.44$16.54$16.38$16.51289,900—————
2018-05-14$16.47$16.59$16.41$16.45217,200—————
2018-05-11$16.45$16.58$16.40$16.50409,400———$0.37—
2018-05-10$16.95$16.95$16.71$16.83538,600—————
2018-05-09$17.07$17.15$16.86$16.91342,900—————
2018-05-08$17.18$17.30$16.94$17.07526,400—————
2018-05-07$16.79$17.28$16.76$17.15583,900—————
2018-05-04$16.76$16.96$16.52$16.69440,500—————
2018-05-03$16.40$16.79$16.32$16.74420,300—————
2018-05-02$16.64$16.74$16.50$16.60296,600—————
2018-05-01$16.53$16.64$16.41$16.64326,900—————
2018-04-30$16.71$16.86$16.57$16.58358,600—————
2018-04-27$16.95$16.95$16.63$16.67238,300—————
2018-04-26$17.03$17.10$16.83$16.86193,900—————
2018-04-25$16.78$17.09$16.76$16.94343,600—————
2018-04-24$17.04$17.14$16.78$16.78423,200—————
2018-04-23$17.21$17.25$16.94$16.99234,700—————
2018-04-20$17.41$17.45$17.02$17.12230,800—————
2018-04-19$17.35$17.51$17.20$17.44232,800—————
2018-04-18$17.43$17.54$17.35$17.37347,700—————
2018-04-17$17.25$17.47$17.21$17.40349,200—————
2018-04-16$17.25$17.39$17.15$17.20501,900—————
2018-04-13$17.14$17.22$16.96$17.10662,100—————
2018-04-12$16.94$17.55$16.92$17.14858,800—————
2018-04-11$16.75$17.07$16.58$16.82847,800—————
2018-04-10$16.25$16.75$16.20$16.571,103,800—————
2018-04-09$16.31$16.42$16.18$16.20787,400—————
2018-04-06$16.09$16.44$16.02$16.303,939,600—————
2018-04-05$17.40$17.53$17.33$17.41261,400—————
2018-04-04$17.02$17.40$16.98$17.35336,400—————
2018-04-03$16.98$17.30$16.92$17.11318,400—————
2018-04-02$17.05$17.14$16.79$16.97278,500—————
2018-03-29$17.41$17.41$17.05$17.14774,900—————
2018-03-28$17.37$17.56$17.17$17.30274,800—————
2018-03-27$17.39$17.51$17.29$17.31255,800—————
2018-03-26$17.54$17.72$17.29$17.40308,600—————
2018-03-23$17.55$17.55$17.35$17.35329,100—————
2018-03-22$17.42$17.95$17.42$17.47348,800—————
2018-03-21$17.43$17.66$17.32$17.51267,200—————
2018-03-20$17.47$17.47$17.35$17.39213,900—————
2018-03-19$17.52$17.52$17.23$17.40249,500—————
2018-03-16$17.51$17.70$17.48$17.60692,900—————
2018-03-15$17.43$17.48$17.29$17.46455,800—————
2018-03-14$17.20$17.51$17.09$17.44340,300—————
2018-03-13$17.07$17.18$17.04$17.15458,700———$0.37—
2018-03-12$17.33$17.48$17.20$17.43432,200—————
2018-03-09$17.15$17.34$17.04$17.33358,600—————
2018-03-08$17.23$17.31$16.93$17.12313,600—————
2018-03-07$17.20$17.28$17.04$17.18370,400—————
2018-03-06$17.34$17.39$17.06$17.23384,900—————
2018-03-05$17.45$17.64$17.35$17.37445,200—————
2018-03-02$17.19$17.46$17.19$17.44595,400—————
2018-03-01$17.19$17.57$17.02$17.20381,100—————
2018-02-28$17.69$17.69$16.98$17.25900,300—————
2018-02-27$16.30$16.39$16.11$16.11335,400—————
2018-02-26$16.10$16.35$15.98$16.34172,700—————
2018-02-23$15.86$16.05$15.83$16.04138,500—————
2018-02-22$15.79$15.89$15.72$15.83162,500—————
2018-02-21$15.73$16.00$15.71$15.72150,700—————
2018-02-20$15.88$15.97$15.69$15.71168,100—————
2018-02-16$16.12$16.31$15.98$15.98145,400—————
2018-02-15$16.07$16.19$15.94$16.15130,800—————
2018-02-14$15.82$16.08$15.81$16.00212,600—————
2018-02-13$15.61$15.98$15.61$15.93197,300—————
2018-02-12$15.80$15.83$15.43$15.72232,200—————
2018-02-09$15.80$15.90$15.31$15.78427,200—————
2018-02-08$15.76$15.91$15.52$15.69364,500—————
2018-02-07$15.61$15.85$15.47$15.72243,100—————
2018-02-06$15.08$15.56$14.93$15.51313,500—————
2018-02-05$16.04$16.20$15.29$15.29408,700—————
2018-02-02$16.70$16.70$16.16$16.17217,900—————
2018-02-01$16.89$16.98$16.74$16.78140,400—————
2018-01-31$17.10$17.12$16.87$16.90266,500—————
2018-01-30$16.94$17.19$16.82$17.10235,600—————
2018-01-29$17.10$17.22$16.94$17.02199,400—————
2018-01-26$17.18$17.19$16.86$17.15206,500—————
2018-01-25$17.00$17.20$16.76$17.20287,700—————
2018-01-24$17.21$17.21$16.88$16.89218,500—————
2018-01-23$17.11$17.20$16.95$17.20189,200—————
2018-01-22$16.92$17.21$16.78$17.17451,000—————
2018-01-19$16.79$17.08$16.79$17.01233,700—————
2018-01-18$16.96$16.96$16.75$16.84319,700—————
2018-01-17$16.78$17.00$16.60$17.00394,700—————
2018-01-16$16.92$17.05$16.69$16.73172,000—————
2018-01-12$16.87$17.00$16.76$16.91173,100—————
2018-01-11$16.50$16.92$16.50$16.90163,000—————
2018-01-10$16.37$16.57$16.15$16.48275,800—————
2018-01-09$16.46$16.75$16.40$16.40203,300—————
2018-01-08$16.55$16.56$16.40$16.44144,300—————
2018-01-05$16.66$16.67$16.48$16.60145,000—————
2018-01-04$16.50$16.66$16.48$16.60125,100—————
2018-01-03$16.88$16.88$16.40$16.41241,300—————
2018-01-02$16.80$16.95$16.57$16.94282,900—————
2017-12-29$17.00$17.01$16.78$16.78188,100—————
2017-12-28$17.00$17.04$16.91$16.93182,800—————
2017-12-27$17.08$17.15$16.99$17.02145,200—————
2017-12-26$16.97$17.13$16.97$17.10133,000—————
2017-12-22$17.00$17.05$16.94$16.95136,600—————
2017-12-21$17.00$17.09$16.89$17.02185,900—————
2017-12-20$17.05$17.07$16.86$16.96141,700—————
2017-12-19$17.00$17.12$16.93$17.00162,400—————
2017-12-18$17.03$17.15$16.84$17.02281,000—————
2017-12-15$16.78$17.18$16.78$17.03988,400—————
2017-12-14$16.86$16.93$16.69$16.80293,900—————
2017-12-13$16.74$16.94$16.63$16.80295,700—————
2017-12-12$16.97$16.97$16.69$16.72235,300—————
2017-12-11$16.95$17.08$16.83$16.89174,400—————
2017-12-08$17.00$17.04$16.85$16.92131,000—————
2017-12-07$17.28$17.28$16.90$16.98267,600—————
2017-12-06$17.25$17.35$17.13$17.23198,500—————
2017-12-05$17.40$17.43$17.15$17.27326,700—————
2017-12-04$17.35$17.62$17.23$17.40345,500—————
2017-12-01$17.35$17.35$16.75$17.29207,100—————
2017-11-30$17.39$17.41$17.22$17.36213,800—————
2017-11-29$17.16$17.49$17.15$17.39210,100—————
2017-11-28$17.03$17.26$16.93$17.23260,600—————
2017-11-27$17.13$17.30$16.99$17.06264,900—————
2017-11-24$17.17$17.23$17.02$17.1397,400—————
2017-11-22$17.06$17.23$17.03$17.12187,600—————
2017-11-21$17.01$17.15$16.92$16.99262,800—————
2017-11-20$16.75$17.08$16.72$16.96148,800—————
2017-11-17$16.52$17.02$16.52$16.74225,500—————
2017-11-16$16.00$16.74$16.00$16.63266,800—————
2017-11-15$15.78$15.95$15.64$15.89266,700—————
2017-11-14$15.91$15.97$15.68$15.87158,800—————
2017-11-13$15.82$16.04$15.73$15.94202,300—————
2017-11-10$15.65$15.94$15.65$15.84206,000—————
2017-11-09$15.35$15.78$15.34$15.72259,700—————
2017-11-08$15.22$15.43$15.21$15.39146,300—————
2017-11-07$15.41$15.60$15.30$15.36211,000———$0.37—
2017-11-06$15.74$15.94$15.65$15.78364,900—————
2017-11-03$15.37$15.76$15.37$15.72243,700—————
2017-11-02$15.33$15.48$15.05$15.37428,400—————
2017-11-01$15.94$15.94$15.31$15.38287,400—————
2017-10-31$15.48$16.04$15.48$15.97414,600—————
2017-10-30$15.58$15.58$15.26$15.47318,500—————
2017-10-27$15.47$15.69$15.32$15.58301,800—————
2017-10-26$14.50$15.52$14.25$15.45362,800—————
2017-10-25$15.44$15.55$15.28$15.43246,000—————
2017-10-24$15.54$15.62$15.42$15.43205,100—————
2017-10-23$15.64$15.64$15.48$15.54264,200—————
2017-10-20$15.77$15.79$15.60$15.63207,100—————
2017-10-19$15.49$15.69$15.46$15.68297,500—————
2017-10-18$15.61$15.65$15.45$15.55352,900—————
2017-10-17$15.52$15.55$15.40$15.52359,200—————
2017-10-16$15.37$15.51$15.35$15.51202,300—————
2017-10-13$15.50$15.50$15.37$15.41267,600—————
2017-10-12$15.39$15.54$15.27$15.50465,400—————
2017-10-11$15.46$15.51$15.35$15.46196,900—————
2017-10-10$15.45$15.53$15.34$15.45252,800—————
2017-10-09$15.45$15.55$15.29$15.37360,500—————
2017-10-06$15.48$15.55$15.35$15.45321,100—————
2017-10-05$15.27$15.65$15.27$15.51408,100—————
2017-10-04$14.97$15.33$14.88$15.31495,000—————
2017-10-03$14.90$15.00$14.87$15.00341,400—————
2017-10-02$14.77$14.94$14.71$14.91326,800—————
2017-09-29$14.80$14.81$14.68$14.79189,200—————
2017-09-28$14.72$14.87$14.55$14.82296,800—————
2017-09-27$14.64$14.85$14.45$14.73404,400—————
2017-09-26$14.47$14.79$14.42$14.61271,100—————
2017-09-25$14.22$14.53$14.22$14.50272,900—————
2017-09-22$14.05$14.25$14.03$14.21226,400—————
2017-09-21$14.00$14.11$13.88$14.05228,100—————
2017-09-20$13.85$14.06$13.80$14.02262,900—————
2017-09-19$13.83$13.89$13.76$13.84192,300—————
2017-09-18$13.83$13.91$13.76$13.83173,000—————
2017-09-15$13.86$13.91$13.72$13.82407,300—————
2017-09-14$13.72$13.91$13.60$13.88317,200—————
2017-09-13$13.73$13.90$13.62$13.74144,100—————
2017-09-12$13.55$13.73$13.47$13.72167,200—————
2017-09-11$13.54$13.66$13.46$13.52301,800—————
2017-09-08$13.59$13.59$13.32$13.45282,900—————
2017-09-07$13.84$13.84$13.50$13.62217,500—————
2017-09-06$13.82$13.96$13.79$13.82144,700—————
2017-09-05$14.01$14.06$13.74$13.77168,200—————
2017-09-01$13.84$14.03$13.80$14.01158,400—————
2017-08-31$13.84$13.95$13.74$13.79218,500—————
2017-08-30$13.71$13.85$13.60$13.79177,400—————
2017-08-29$13.70$13.80$13.61$13.68199,100—————
2017-08-28$13.72$13.86$13.71$13.77398,900—————
2017-08-25$13.63$13.76$13.55$13.71186,400—————
2017-08-24$13.65$13.80$13.51$13.63238,800—————
2017-08-23$13.67$13.72$13.54$13.55184,600—————
2017-08-22$13.55$13.79$13.55$13.73232,400—————
2017-08-21$13.51$13.51$13.31$13.48237,900—————
2017-08-18$13.29$13.59$13.29$13.50332,700—————
2017-08-17$13.42$13.62$13.25$13.25241,800—————
2017-08-16$13.57$13.68$13.47$13.50212,900—————
2017-08-15$13.76$13.76$13.55$13.56338,800—————
2017-08-14$13.45$13.73$13.27$13.70287,700—————
2017-08-11$13.29$13.61$13.19$13.32424,300—————
2017-08-10$13.76$13.85$13.61$13.63305,400—————
2017-08-09$13.30$13.94$13.26$13.88568,500—————
2017-08-08$13.19$13.45$13.11$13.22507,200—————
2017-08-07$13.23$13.39$13.10$13.25367,100———$0.35—
2017-08-04$13.52$13.75$13.46$13.67430,800—————
2017-08-03$13.48$13.77$13.41$13.46314,500—————
2017-08-02$14.06$14.12$13.42$13.42540,700—————
2017-08-01$14.00$14.17$13.91$14.15340,400—————
2017-07-31$14.09$14.16$13.77$13.94409,700—————
2017-07-28$13.75$14.36$13.69$14.12853,700—————
2017-07-27$13.30$13.93$12.74$13.75659,300—————
2017-07-26$13.72$13.82$13.35$13.35556,300—————
2017-07-25$13.69$13.79$13.57$13.71375,700—————
2017-07-24$13.57$13.77$13.43$13.58409,900—————
2017-07-21$14.00$14.01$13.55$13.58427,800—————
2017-07-20$13.78$13.93$13.72$13.90218,900—————
2017-07-19$13.61$13.83$13.61$13.79242,200—————
2017-07-18$13.65$13.65$13.36$13.55336,800—————
2017-07-17$13.65$13.78$13.56$13.70438,500—————
2017-07-14$13.46$13.73$13.46$13.60257,300—————
2017-07-13$13.40$13.47$13.35$13.44176,800—————
2017-07-12$13.49$13.63$13.36$13.40160,800—————
2017-07-11$13.41$13.49$13.30$13.37246,100—————
2017-07-10$13.37$13.50$13.31$13.35164,300—————
2017-07-07$13.32$13.46$13.22$13.42176,500—————
2017-07-06$13.54$13.57$13.27$13.32308,300—————
2017-07-05$13.77$13.79$13.52$13.61319,200—————
2017-07-03$13.51$13.88$13.50$13.82238,500—————
2017-06-30$13.74$13.74$13.47$13.48436,000—————
2017-06-29$13.90$13.90$13.55$13.75286,800—————
2017-06-28$13.82$13.99$13.72$13.90349,600—————
2017-06-27$13.65$13.82$13.65$13.72331,000—————
2017-06-26$13.35$13.77$13.35$13.65526,100—————
2017-06-23$13.42$13.58$13.30$13.351,314,600—————
2017-06-22$13.31$13.46$13.27$13.39235,800—————
2017-06-21$13.30$13.46$13.23$13.31211,800—————
2017-06-20$13.61$13.70$13.28$13.28189,200—————
2017-06-19$13.62$13.81$13.47$13.70339,200—————
2017-06-16$13.29$13.53$13.19$13.52463,500—————
2017-06-15$13.30$13.44$13.23$13.38279,200—————
2017-06-14$13.37$13.39$13.19$13.39193,300—————
2017-06-13$13.30$13.53$13.23$13.39290,300—————
2017-06-12$13.13$13.63$13.12$13.31411,800—————
2017-06-09$12.83$13.15$12.74$13.12311,200—————
2017-06-08$12.72$12.92$12.60$12.83369,400—————
2017-06-07$12.67$12.81$12.61$12.75213,700—————
2017-06-06$12.53$12.76$12.46$12.66342,100—————
2017-06-05$12.65$12.80$12.57$12.62317,800—————
2017-06-02$13.11$13.18$12.65$12.68499,800—————
2017-06-01$12.94$13.16$12.82$13.15387,800—————
2017-05-31$13.05$13.06$12.75$12.93358,700—————
2017-05-30$12.85$13.13$12.85$13.01383,500—————
2017-05-26$12.66$12.84$12.66$12.83312,800—————
2017-05-25$12.89$12.89$12.60$12.70381,100—————
2017-05-24$12.71$12.92$12.64$12.83507,200—————
2017-05-23$12.68$12.88$12.55$12.73517,100—————
2017-05-22$12.43$12.73$12.41$12.65584,500—————
2017-05-19$12.41$12.49$12.33$12.41372,100—————
2017-05-18$12.16$12.70$12.16$12.41889,900—————
2017-05-17$12.30$12.30$11.87$11.87521,500—————
2017-05-16$12.66$12.70$12.30$12.30477,400—————
2017-05-15$12.60$12.83$12.58$12.61301,800—————
2017-05-12$12.80$12.80$12.54$12.60524,300—————
2017-05-11$12.99$13.02$12.75$12.82707,500—————
2017-05-10$13.35$13.35$12.98$12.99443,400—————
2017-05-09$13.35$13.45$13.26$13.35380,900—————
2017-05-08$13.26$13.37$13.15$13.30397,300———$0.35—
2017-05-05$13.62$13.65$13.37$13.62540,200—————
2017-05-04$14.09$14.13$13.55$13.55592,900—————
2017-05-03$13.66$14.14$13.65$14.13790,500—————
2017-05-02$13.51$13.57$13.37$13.50628,800—————
2017-05-01$13.20$13.30$13.05$13.16627,800—————
2017-04-28$13.45$13.49$13.00$13.16827,500—————
2017-04-27$14.45$14.69$13.34$13.411,605,200—————
2017-04-26$14.38$14.74$14.34$14.65554,300—————
2017-04-25$14.30$14.52$14.28$14.40397,000—————
2017-04-24$14.49$14.49$14.17$14.25279,600—————
2017-04-21$14.38$14.42$14.18$14.27222,800—————
2017-04-20$14.08$14.52$14.00$14.41368,600—————
2017-04-19$13.91$14.01$13.88$13.97298,500—————
2017-04-18$13.75$13.89$13.70$13.87186,300—————
2017-04-17$13.66$13.87$13.66$13.85225,500—————
2017-04-13$13.80$13.83$13.65$13.66218,900—————
2017-04-12$13.98$14.00$13.79$13.82246,200—————
2017-04-11$13.75$14.08$13.74$14.05428,600—————
2017-04-10$13.70$13.83$13.65$13.76264,900—————
2017-04-07$13.64$13.74$13.59$13.66441,100—————
2017-04-06$13.59$13.70$13.46$13.66447,300—————
2017-04-05$13.83$13.94$13.61$13.62349,300—————
2017-04-04$13.85$13.92$13.77$13.81350,300—————
2017-04-03$14.25$14.26$13.81$13.84743,100—————
2017-03-31$14.19$14.30$14.16$14.21496,900—————
2017-03-30$14.05$14.30$14.05$14.28533,200—————
2017-03-29$14.11$14.26$14.09$14.09337,800—————
2017-03-28$14.09$14.26$14.09$14.20268,500—————
2017-03-27$14.20$14.24$14.12$14.18254,700—————
2017-03-24$14.30$14.49$14.27$14.32243,000—————
2017-03-23$14.22$14.35$14.10$14.29282,300—————
2017-03-22$14.35$14.40$14.12$14.17426,300—————
2017-03-21$14.70$14.70$14.33$14.37532,000—————
2017-03-20$14.82$14.83$14.61$14.68333,900—————
2017-03-17$14.75$14.88$14.73$14.84699,000—————
2017-03-16$15.00$15.03$14.68$14.75385,900—————
2017-03-15$14.80$15.02$14.80$14.95352,700—————
2017-03-14$14.69$14.77$14.62$14.74296,800—————
2017-03-13$14.71$14.89$14.69$14.71335,700—————
2017-03-10$14.70$14.75$14.60$14.71325,400—————
2017-03-09$14.64$14.67$14.56$14.63388,300—————
2017-03-08$14.68$14.72$14.60$14.64370,700—————
2017-03-07$14.80$14.86$14.64$14.65483,700—————
2017-03-06$14.76$14.91$14.71$14.78539,100———$0.35—
2017-03-03$15.21$15.31$15.09$15.19439,200—————
2017-03-02$15.45$15.53$15.19$15.20708,600—————
2017-03-01$15.53$15.72$15.40$15.47690,500—————
2017-02-28$15.45$15.53$15.32$15.43694,900—————
2017-02-27$15.29$15.65$15.29$15.53509,700—————
2017-02-24$15.10$15.33$15.03$15.31519,800—————
2017-02-23$15.24$15.35$14.97$15.10810,600—————
2017-02-22$15.00$15.31$14.92$15.22845,600—————
2017-02-21$15.80$15.80$14.61$15.011,259,400—————
2017-02-17$15.90$15.90$15.67$15.89328,400—————
2017-02-16$15.92$15.92$15.80$15.91287,200—————
2017-02-15$15.71$15.97$15.66$15.89268,800—————
2017-02-14$15.69$15.91$15.67$15.74230,000—————
2017-02-13$15.78$15.90$15.66$15.74230,900—————
2017-02-10$15.70$15.79$15.62$15.79164,400—————
2017-02-09$15.38$15.68$15.36$15.59262,700—————
2017-02-08$15.50$15.53$15.28$15.46284,400—————
2017-02-07$15.89$15.89$15.50$15.55159,000—————
2017-02-06$15.91$15.91$15.70$15.82225,900—————
2017-02-03$15.94$16.05$15.85$15.93304,300—————
2017-02-02$16.03$16.11$15.84$15.86428,800—————
2017-02-01$15.25$16.14$15.25$16.13729,500—————
2017-01-31$15.17$15.27$15.06$15.24363,200—————
2017-01-30$15.17$15.23$14.90$15.19321,400—————
2017-01-27$15.30$15.38$15.14$15.25402,300—————
2017-01-26$15.30$15.35$15.21$15.29185,000—————
2017-01-25$15.30$15.46$15.15$15.29429,400—————
2017-01-24$15.24$15.41$15.17$15.23300,500—————
2017-01-23$15.25$15.41$15.21$15.26220,600—————
2017-01-20$15.26$15.39$15.20$15.35326,500—————
2017-01-19$15.60$15.60$15.22$15.27277,500—————
2017-01-18$15.89$15.89$15.49$15.58294,900—————
2017-01-17$15.92$15.97$15.78$15.81187,500—————
2017-01-13$15.91$16.16$15.88$16.01264,300—————
2017-01-12$15.86$16.00$15.70$15.89531,800—————
2017-01-11$15.78$15.98$15.74$15.89622,800—————
2017-01-10$15.90$15.91$15.72$15.74354,600—————
2017-01-09$15.95$16.01$15.81$15.82432,500—————
2017-01-06$16.13$16.13$15.89$15.92451,300—————
2017-01-05$16.19$16.34$15.99$16.13243,600—————
2017-01-04$16.10$16.32$16.04$16.28321,600—————
2017-01-03$16.05$16.20$15.83$16.04325,200—————
2016-12-30$16.02$16.03$15.78$15.99415,800—————
2016-12-29$15.92$16.05$15.88$16.00259,300—————
2016-12-28$16.04$16.12$15.80$15.83314,600—————
2016-12-27$16.00$16.16$15.97$16.06336,400—————
2016-12-23$16.00$16.10$15.88$15.96493,100—————
2016-12-22$16.11$16.18$15.81$15.96343,000—————
2016-12-21$16.19$16.26$15.94$16.08512,200—————
2016-12-20$16.12$16.30$16.08$16.27722,700—————
2016-12-19$15.98$16.15$15.89$16.10481,800—————
2016-12-16$15.86$16.08$15.84$16.002,656,300—————
2016-12-15$15.76$16.20$15.75$15.80857,800—————
2016-12-14$16.04$16.19$15.79$15.82632,300—————
2016-12-13$16.06$16.25$15.91$16.05732,400—————
2016-12-12$16.11$16.25$15.95$16.03730,600—————
2016-12-09$16.10$16.18$16.02$16.15907,600—————
2016-12-08$15.99$16.08$15.93$16.05555,700—————
2016-12-07$15.87$16.02$15.87$15.99784,600—————
2016-12-06$15.74$15.97$15.61$15.89817,400—————
2016-12-05$15.99$16.01$15.83$15.859,858,700—————
2016-12-02$15.99$16.10$15.91$15.992,659,000—————
2016-12-01$15.35$15.55$15.03$15.31680,600—————
2016-11-30$15.34$15.45$15.13$15.36521,200—————
2016-11-29$15.63$15.67$15.10$15.21659,700—————
2016-11-28$15.86$15.97$15.65$15.65689,900—————
2016-11-25$15.91$16.00$15.71$15.72954,500—————
2016-11-23$15.70$15.80$15.49$15.71810,900—————
2016-11-22$15.60$15.81$15.52$15.66918,700—————
2016-11-21$15.78$15.83$15.56$15.61738,400—————
2016-11-18$15.55$15.80$15.28$15.683,218,100—————
2016-11-17$16.84$16.93$16.73$16.75212,500—————
2016-11-16$16.67$16.90$16.67$16.79322,200—————
2016-11-15$16.95$16.99$16.57$16.69314,300—————
2016-11-14$17.00$17.19$16.91$16.96457,900—————
2016-11-11$16.32$17.19$16.24$17.12392,200—————
2016-11-10$16.02$16.39$15.89$16.33410,200—————
2016-11-09$15.05$16.05$15.05$15.98390,100—————
2016-11-08$15.01$15.20$14.95$15.13352,900—————
2016-11-07$14.98$15.26$14.88$15.09554,000———$0.35—
2016-11-04$14.39$14.90$14.37$14.84433,100—————
2016-11-03$14.24$14.44$14.16$14.40826,300—————
2016-11-02$14.24$14.38$14.09$14.16533,200—————
2016-11-01$14.49$14.60$14.19$14.25454,700—————
2016-10-31$14.26$14.76$14.25$14.40549,100—————
2016-10-28$15.02$15.16$13.95$14.27881,900—————
2016-10-27$14.15$15.71$14.10$15.051,130,200—————
2016-10-26$14.36$14.38$14.12$14.13264,400—————
2016-10-25$14.53$14.73$14.39$14.41426,400—————
2016-10-24$14.45$14.65$14.45$14.55246,500—————
2016-10-21$14.25$14.45$14.19$14.43129,300—————
2016-10-20$14.66$14.68$14.28$14.36236,000—————
2016-10-19$14.66$14.75$14.55$14.68185,000—————
2016-10-18$14.61$14.67$14.37$14.55164,300—————
2016-10-17$14.70$14.72$14.37$14.39139,200—————
2016-10-14$14.73$14.86$14.61$14.70394,500—————
2016-10-13$14.53$14.76$14.43$14.72214,600—————
2016-10-12$14.37$14.77$14.26$14.62934,000—————
2016-10-11$14.77$14.77$14.30$14.34324,400—————
2016-10-10$14.65$15.07$14.65$14.77641,600—————
2016-10-07$15.17$15.21$14.69$14.72451,700—————
2016-10-06$15.22$15.38$15.15$15.21271,600—————
2016-10-05$15.51$15.53$15.20$15.34394,700—————
2016-10-04$15.48$15.59$15.27$15.40318,600—————
2016-10-03$15.50$15.53$15.40$15.48533,200—————
2016-09-30$15.80$15.87$15.49$15.50562,700—————
2016-09-29$15.95$16.01$15.61$15.63264,000—————
2016-09-28$15.97$16.33$15.97$16.30198,700—————
2016-09-27$15.87$16.18$15.84$15.97166,900—————
2016-09-26$16.07$16.08$15.82$15.83153,300—————
2016-09-23$15.77$16.33$15.72$16.23277,500—————
2016-09-22$15.71$15.87$15.59$15.82284,300—————
2016-09-21$15.90$15.95$15.36$15.56544,500—————
2016-09-20$15.91$16.07$15.78$15.7986,700—————
2016-09-19$15.76$15.93$15.62$15.79177,600—————
2016-09-16$16.05$16.05$15.59$15.64382,500—————
2016-09-15$15.83$16.11$15.68$16.11227,600—————
2016-09-14$15.91$16.04$15.76$15.81125,000—————
2016-09-13$15.98$16.10$15.75$15.94178,400—————
2016-09-12$15.73$16.13$15.65$16.10223,400—————
2016-09-09$16.34$16.48$15.79$15.80187,700—————
2016-09-08$16.46$16.52$16.31$16.44174,200—————
2016-09-07$16.12$16.54$16.11$16.52234,600—————
2016-09-06$16.22$16.26$15.93$16.16179,900—————
2016-09-02$15.98$16.27$15.97$16.17169,500—————
2016-09-01$16.02$16.02$15.75$15.91235,400—————
2016-08-31$16.13$16.24$15.86$15.98246,500—————
2016-08-30$15.95$16.14$15.82$16.08413,200—————
2016-08-29$15.56$16.10$15.56$15.80384,800—————
2016-08-26$15.48$15.72$15.45$15.59417,900—————
2016-08-25$15.31$15.72$15.28$15.64517,100—————
2016-08-24$16.38$16.42$15.16$15.401,085,500—————
2016-08-23$16.88$17.04$16.84$16.90146,000—————
2016-08-22$16.84$16.89$16.66$16.87245,000—————
2016-08-19$16.83$16.95$16.77$16.82136,200—————
2016-08-18$16.89$16.93$16.79$16.88196,200—————
2016-08-17$16.79$16.92$16.74$16.80134,900—————
2016-08-16$16.95$16.96$16.78$16.79133,000—————
2016-08-15$16.90$17.01$16.84$16.97113,700—————
2016-08-12$16.85$16.92$16.75$16.92162,900—————
2016-08-11$16.85$16.91$16.78$16.84246,300—————
2016-08-10$17.19$17.19$16.75$16.80277,600—————
2016-08-09$16.96$17.13$16.90$17.13316,900—————
2016-08-08$17.10$17.15$16.87$16.96241,600———$0.33—
2016-08-05$17.15$17.44$17.15$17.43292,700—————
2016-08-04$17.20$17.31$16.98$17.13267,700—————
2016-08-03$17.26$17.38$17.10$17.17211,700—————
2016-08-02$17.69$17.69$17.16$17.19301,100—————
2016-08-01$17.58$17.77$17.48$17.72393,900—————
2016-07-29$17.85$18.16$17.31$17.66504,300—————
2016-07-28$19.10$19.10$17.65$18.02644,600—————
2016-07-27$19.86$19.89$19.41$19.60238,900—————
2016-07-26$19.58$19.88$19.45$19.82289,800—————
2016-07-25$19.69$19.77$19.32$19.57304,900—————
2016-07-22$19.64$19.75$19.57$19.70187,700—————
2016-07-21$19.65$19.80$19.57$19.65163,400—————
2016-07-20$19.72$19.74$19.54$19.63122,600—————
2016-07-19$19.44$19.62$19.27$19.57198,200—————
2016-07-18$19.48$19.63$19.41$19.49182,600—————
2016-07-15$19.49$19.51$19.30$19.48253,300—————
2016-07-14$19.43$19.53$19.24$19.34223,700—————
2016-07-13$19.40$19.50$19.23$19.33243,700—————
2016-07-12$19.21$19.49$19.15$19.39307,000—————
2016-07-11$18.91$19.18$18.86$19.11277,700—————
2016-07-08$19.08$19.10$18.81$18.83266,600—————
2016-07-07$18.70$19.03$18.60$18.93439,800—————
2016-07-06$18.35$18.68$18.18$18.65313,000—————
2016-07-05$18.15$18.45$18.03$18.42323,800—————
2016-07-01$18.05$18.20$17.98$18.16300,800—————
2016-06-30$17.73$18.25$17.69$18.07438,100—————
2016-06-29$17.30$17.75$17.18$17.72260,600—————
2016-06-28$17.24$17.31$17.02$17.10238,400—————
2016-06-27$17.38$17.42$16.87$16.95382,000—————
2016-06-24$17.37$17.79$17.14$17.581,242,300—————
2016-06-23$17.78$18.10$17.75$17.99273,400—————
2016-06-22$17.49$17.62$17.37$17.57213,700—————
2016-06-21$17.80$17.82$17.31$17.39182,100—————
2016-06-20$17.75$17.97$17.62$17.74187,300—————
2016-06-17$17.60$17.73$17.36$17.49338,200—————
2016-06-16$17.47$17.58$17.23$17.56230,300—————
2016-06-15$17.50$17.67$17.40$17.49154,700—————
2016-06-14$17.48$17.66$17.31$17.46168,600—————
2016-06-13$17.71$17.71$17.36$17.46230,100—————
2016-06-10$17.72$17.95$17.52$17.74239,900—————
2016-06-09$17.86$17.93$17.63$17.86248,300—————
2016-06-08$17.57$17.91$17.48$17.90256,600—————
2016-06-07$17.45$17.63$17.33$17.51287,600—————
2016-06-06$17.28$17.55$17.28$17.39236,400—————
2016-06-03$17.42$17.44$17.18$17.25262,400—————
2016-06-02$17.16$17.49$17.00$17.47336,200—————
2016-06-01$17.28$17.45$16.80$17.16734,800—————
2016-05-31$17.07$17.54$17.00$17.43415,700—————
2016-05-27$16.73$16.92$16.62$16.91332,400—————
2016-05-26$16.67$16.83$16.34$16.70290,000—————
2016-05-25$17.04$17.04$16.56$16.62408,300—————
2016-05-24$16.86$17.08$16.83$16.95157,900—————
2016-05-23$17.00$17.14$16.81$16.83245,800—————
2016-05-20$16.39$17.06$16.38$17.06393,900—————
2016-05-19$16.35$16.58$16.16$16.28596,200—————
2016-05-18$16.15$16.41$16.15$16.40364,800—————
2016-05-17$16.25$16.52$16.10$16.16432,100—————
2016-05-16$15.91$16.22$15.81$16.10180,800—————
2016-05-13$15.70$15.96$15.58$15.80252,700—————
2016-05-12$16.10$16.24$15.48$15.70332,400—————
2016-05-11$16.40$16.44$15.97$16.02261,700—————
2016-05-10$16.06$16.22$15.87$16.13270,100—————
2016-05-09$16.06$16.18$15.63$16.03422,400———$0.33—
2016-05-06$16.17$16.58$16.02$16.44354,800—————
2016-05-05$15.99$16.28$15.87$16.19183,100—————
2016-05-04$15.92$16.17$15.76$15.89203,000—————
2016-05-03$16.18$16.34$15.75$15.96273,900—————
2016-05-02$16.10$16.36$15.91$16.21302,000—————
2016-04-29$16.10$16.11$15.76$16.05262,300—————
2016-04-28$17.11$17.19$16.07$16.31338,400—————
2016-04-27$16.07$16.31$15.96$16.11147,800—————
2016-04-26$15.81$16.21$15.68$16.11184,500—————
2016-04-25$15.59$15.74$15.37$15.74235,000—————
2016-04-22$15.45$15.62$15.32$15.62187,600—————
2016-04-21$15.58$15.70$15.44$15.46102,400—————
2016-04-20$15.65$15.68$15.46$15.5883,600—————
2016-04-19$15.43$15.77$15.30$15.66186,800—————
2016-04-18$15.10$15.35$15.00$15.31261,300—————
2016-04-15$15.40$15.44$14.97$15.09238,800—————
2016-04-14$15.44$15.57$15.16$15.49219,400—————
2016-04-13$15.15$15.49$15.08$15.44232,900—————
2016-04-12$14.67$15.15$14.61$15.11353,800—————
2016-04-11$14.62$14.90$14.55$14.74194,600—————
2016-04-08$14.63$14.83$14.45$14.57177,100—————
2016-04-07$14.45$14.95$14.43$14.55498,400—————
2016-04-06$14.90$14.96$14.45$14.60479,400—————
2016-04-05$15.67$16.01$14.73$14.85730,600—————
2016-04-04$16.35$16.45$16.07$16.23217,500—————
2016-04-01$16.48$16.53$16.07$16.31193,700—————
2016-03-31$16.36$16.65$16.29$16.64376,800—————
2016-03-30$16.69$16.69$15.92$16.33188,400—————
2016-03-29$16.39$16.70$16.25$16.65341,300—————
2016-03-28$16.20$16.51$16.19$16.36203,800—————
2016-03-24$16.00$16.23$15.81$16.16230,000—————
2016-03-23$16.45$16.50$16.07$16.08230,200—————
2016-03-22$16.17$16.50$15.77$16.43318,200—————
2016-03-21$16.23$16.39$16.02$16.25195,500—————
2016-03-18$16.19$16.39$16.09$16.24236,100—————
2016-03-17$16.50$16.51$15.95$16.07313,300—————
2016-03-16$15.86$16.64$15.85$16.50215,900—————
2016-03-15$16.34$16.34$15.74$15.92260,300—————
2016-03-14$16.29$16.45$16.12$16.40122,800—————
2016-03-11$16.13$16.42$15.83$16.36217,000—————
2016-03-10$16.00$16.34$15.76$15.92296,800—————
2016-03-09$16.22$16.65$16.04$16.15217,100—————
2016-03-08$16.13$16.52$15.95$16.18177,300—————
2016-03-07$15.98$16.18$15.75$16.17314,100———$0.33—
2016-03-04$16.13$16.44$16.01$16.28197,500—————
2016-03-03$15.49$16.25$15.49$16.17243,000—————
2016-03-02$15.69$15.82$15.30$15.50419,100—————
2016-03-01$15.75$15.85$15.47$15.73229,300—————
2016-02-29$15.32$15.74$15.26$15.63462,200—————
2016-02-26$15.99$16.21$15.13$15.26390,200—————
2016-02-25$16.25$16.74$15.18$15.96435,100—————
2016-02-24$15.05$15.44$14.91$15.32191,000—————
2016-02-23$15.12$15.46$15.12$15.24181,900—————
2016-02-22$14.96$15.45$14.96$15.28248,000—————
2016-02-19$14.86$15.06$14.78$14.82191,500—————
2016-02-18$14.86$15.23$14.83$14.89211,400—————
2016-02-17$15.20$15.31$14.67$14.80318,800—————
2016-02-16$14.75$15.14$14.69$15.06327,900—————
2016-02-12$14.82$15.27$14.55$14.65244,600—————
2016-02-11$14.36$15.21$14.28$14.82366,900—————
2016-02-10$14.82$15.18$14.25$14.77403,300—————
2016-02-09$14.89$15.28$14.65$14.91148,400—————
2016-02-08$15.67$15.76$14.53$15.13319,800—————
2016-02-05$15.99$16.44$15.76$15.83247,100—————
2016-02-04$16.34$16.44$15.73$16.05215,100—————
2016-02-03$16.86$16.86$16.25$16.39143,800—————
2016-02-02$16.84$16.97$16.51$16.69118,800—————
2016-02-01$17.20$17.33$16.86$17.01136,800—————
2016-01-29$16.83$17.37$16.81$17.32285,000—————
2016-01-28$16.56$16.92$16.49$16.81161,900—————
2016-01-27$16.96$17.18$16.36$16.41197,300—————
2016-01-26$16.50$17.24$16.49$17.11185,000—————
2016-01-25$17.16$17.24$16.41$16.47195,200—————
2016-01-22$17.02$17.25$16.78$17.19186,200—————
2016-01-21$16.66$17.14$16.50$16.76328,200—————
2016-01-20$16.17$16.80$15.54$16.64311,900—————
2016-01-19$16.63$16.85$16.23$16.47269,100—————
2016-01-15$16.89$17.20$16.19$16.63433,000—————
2016-01-14$16.84$17.50$16.69$17.28326,000—————
2016-01-13$18.09$18.54$16.71$16.74431,900—————
2016-01-12$17.93$18.27$17.79$18.09206,600—————
2016-01-11$18.05$18.24$17.60$17.75249,200—————
2016-01-08$18.02$18.34$17.90$18.03253,100—————
2016-01-07$18.44$18.70$17.95$18.03262,700—————
2016-01-06$18.80$19.10$18.63$18.71248,200—————
2016-01-05$19.07$19.29$18.81$19.06170,200—————
2016-01-04$19.06$19.38$18.83$19.01277,800—————
2015-12-31$19.67$19.69$19.41$19.46167,000—————
2015-12-30$19.93$20.01$19.66$19.67120,800—————
2015-12-29$19.87$20.11$19.77$19.98148,100—————
2015-12-28$19.62$19.91$19.52$19.82144,900—————
2015-12-24$19.83$19.96$19.66$19.7344,900—————
2015-12-23$19.54$19.99$19.43$19.84201,500—————
2015-12-22$19.52$19.56$19.20$19.36179,900—————
2015-12-21$19.26$19.52$19.01$19.50198,300—————
2015-12-18$19.92$20.06$19.13$19.17580,200—————
2015-12-17$19.38$20.00$19.38$19.93307,500—————
2015-12-16$19.23$19.43$19.14$19.24402,400—————
2015-12-15$19.15$19.57$19.14$19.17270,400—————
2015-12-14$18.89$19.20$18.50$19.04302,200—————
2015-12-11$18.70$19.03$18.56$18.78186,600—————
2015-12-10$18.89$19.30$18.79$18.98182,100—————
2015-12-09$19.11$19.23$18.78$18.80224,900—————
2015-12-08$18.76$19.46$18.47$19.13314,300—————
2015-12-07$19.30$19.33$18.76$18.96247,300—————
2015-12-04$18.59$19.28$18.41$19.23351,900—————
2015-12-03$18.50$18.78$18.13$18.50292,200—————
2015-12-02$18.50$18.62$18.13$18.18150,800—————
2015-12-01$18.25$18.75$18.25$18.50219,000—————
2015-11-30$18.30$18.32$18.09$18.21227,700—————
2015-11-27$18.14$18.28$17.97$18.24112,600—————
2015-11-25$18.04$18.36$17.94$18.17151,000—————
2015-11-24$17.93$18.11$17.77$18.04173,900—————
2015-11-23$17.67$18.10$17.67$17.98273,300—————
2015-11-20$17.64$17.87$17.51$17.67180,100—————
2015-11-19$17.44$17.57$17.24$17.51375,900—————
2015-11-18$17.05$17.40$17.04$17.40190,400—————
2015-11-17$17.10$17.26$16.78$17.02280,100—————
2015-11-16$16.80$17.18$16.77$17.09223,100—————
2015-11-13$16.57$17.01$16.50$16.75301,000—————
2015-11-12$17.03$17.42$16.57$16.61283,100—————
2015-11-11$17.07$17.39$17.07$17.24127,900—————
2015-11-10$17.30$17.68$16.93$17.05211,200—————
2015-11-09$17.42$17.67$17.10$17.21280,700———$0.33—
2015-11-06$17.44$18.02$17.44$17.70432,300—————
2015-11-05$17.28$17.92$17.22$17.41631,300—————
2015-11-04$16.75$17.24$16.37$17.10515,900—————
2015-11-03$17.10$17.17$16.68$16.71250,100—————
2015-11-02$16.10$17.30$15.92$17.18324,400—————
2015-10-30$15.85$16.40$15.85$16.10300,000—————
2015-10-29$16.73$16.73$15.04$15.81819,100—————
2015-10-28$16.86$17.32$16.79$17.22276,000—————
2015-10-27$16.81$16.90$16.59$16.82172,300—————
2015-10-26$17.20$17.20$16.66$16.85182,100—————
2015-10-23$17.27$17.82$17.05$17.27365,900—————
2015-10-22$16.84$17.23$16.67$17.04188,500—————
2015-10-21$17.26$17.26$16.73$16.75125,300—————
2015-10-20$16.73$17.35$16.66$17.16191,300—————
2015-10-19$17.35$17.47$16.61$16.82263,300—————
2015-10-16$17.57$17.66$17.26$17.45157,700—————
2015-10-15$17.43$17.56$17.11$17.49161,800—————
2015-10-14$17.41$17.63$17.21$17.36124,100—————
2015-10-13$17.76$17.84$17.34$17.37188,900—————
2015-10-12$18.00$18.12$17.50$17.79282,700—————
2015-10-09$17.47$18.12$17.45$17.96451,000—————
2015-10-08$16.76$17.53$16.62$17.46327,800—————
2015-10-07$16.33$16.73$16.28$16.71188,700—————
2015-10-06$16.64$16.64$16.26$16.31201,000—————
2015-10-05$15.98$16.93$15.98$16.58385,900—————
2015-10-02$15.42$15.83$15.16$15.83343,800—————
2015-10-01$15.52$15.53$15.10$15.52298,900—————
2015-09-30$15.15$15.51$15.08$15.46221,800—————
2015-09-29$15.04$15.35$14.94$14.99287,100—————
2015-09-28$14.99$15.17$14.91$15.01226,000—————
2015-09-25$15.16$15.49$14.98$15.00322,100—————
2015-09-24$15.48$15.54$14.95$15.03212,400—————
2015-09-23$15.62$15.75$15.40$15.50139,300—————
2015-09-22$15.80$15.93$15.53$15.60225,000—————
2015-09-21$16.30$16.30$15.76$15.96343,700—————
2015-09-18$15.88$16.30$15.75$16.29553,000—————
2015-09-17$15.84$16.30$15.78$16.06224,300—————
2015-09-16$15.53$15.95$15.53$15.87281,000—————
2015-09-15$15.12$15.68$15.01$15.56259,900—————
2015-09-14$15.55$15.60$14.96$15.10385,100—————
2015-09-11$15.52$15.78$15.39$15.53513,600—————
2015-09-10$15.49$15.73$15.40$15.63349,300—————
2015-09-09$15.59$15.81$15.41$15.50324,000—————
2015-09-08$15.25$15.56$15.18$15.46183,800—————
2015-09-04$14.99$15.12$14.93$15.05125,000—————
2015-09-03$15.29$15.39$15.14$15.17182,300—————
2015-09-02$15.27$15.29$14.91$15.23257,700—————
2015-09-01$14.70$15.22$14.70$15.11355,400—————
2015-08-31$15.01$15.19$14.76$14.92736,100—————
2015-08-28$15.23$15.25$14.98$15.11448,800—————
2015-08-27$15.23$15.36$14.86$15.34674,700—————
2015-08-26$14.57$15.18$14.39$15.07563,900—————
2015-08-25$15.09$15.18$14.29$14.34400,100—————
2015-08-24$14.31$14.91$13.96$14.64490,300—————
2015-08-21$14.85$15.29$14.53$15.05317,400—————
2015-08-20$15.42$15.58$15.03$15.06456,500—————
2015-08-19$15.45$15.68$15.45$15.48201,000—————
2015-08-18$15.80$15.88$15.44$15.51252,700—————
2015-08-17$15.50$15.96$15.35$15.93356,500—————
2015-08-14$15.43$15.59$15.36$15.56197,900—————
2015-08-13$15.50$15.75$15.36$15.40295,700—————
2015-08-12$15.35$15.53$15.13$15.44410,400—————
2015-08-11$15.53$15.76$15.30$15.53325,600—————
2015-08-10$15.49$15.87$15.40$15.58581,500———$0.33—
2015-08-07$16.13$16.31$15.38$15.78767,400—————
2015-08-06$16.44$16.44$15.15$15.90865,000—————
2015-08-05$15.92$16.45$15.83$16.26571,100—————
2015-08-04$15.90$16.09$15.40$15.801,234,000—————
2015-08-03$16.92$17.12$15.78$15.861,141,800—————
2015-07-31$18.05$18.10$16.91$17.01782,600—————
2015-07-30$16.88$18.59$16.72$18.01974,200—————
2015-07-29$16.58$16.98$16.32$16.83729,100—————
2015-07-28$16.48$16.59$16.29$16.58610,100—————
2015-07-27$16.45$16.49$16.25$16.36564,600—————
2015-07-24$16.41$16.63$16.41$16.49417,100—————
2015-07-23$16.77$16.82$16.35$16.40695,900—————
2015-07-22$16.32$16.81$16.27$16.70689,800—————
2015-07-21$17.41$17.77$16.24$16.381,239,600—————
2015-07-20$17.44$17.74$17.38$17.43292,100—————
2015-07-17$17.90$17.92$17.35$17.37330,700—————
2015-07-16$17.80$17.91$17.35$17.90411,800—————
2015-07-15$18.20$18.26$17.49$17.58762,800—————
2015-07-14$17.75$18.32$17.75$18.19423,700—————
2015-07-13$17.64$17.97$17.48$17.83581,300—————
2015-07-10$17.47$17.89$17.33$17.48572,000—————
2015-07-09$17.28$17.55$16.95$17.19719,700—————
2015-07-08$16.87$17.24$16.85$16.97439,000—————
2015-07-07$17.55$17.55$16.84$16.981,080,400—————
2015-07-06$17.76$17.84$17.10$17.50731,200—————
2015-07-02$18.09$18.38$17.72$17.84516,600—————
2015-07-01$18.12$18.32$17.83$17.99238,900—————
2015-06-30$17.68$18.10$17.55$17.93224,400—————
2015-06-29$18.07$18.12$17.48$17.50339,600—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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