Vulcan Materials (VMC) EV to CFO (2009 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
18.83 |
| May 21, 2026 |
18.95 |
| May 20, 2026 |
18.99 |
| May 19, 2026 |
18.79 |
| May 18, 2026 |
19.23 |
| May 15, 2026 |
19.36 |
| May 14, 2026 |
19.93 |
| May 13, 2026 |
19.84 |
| May 12, 2026 |
20.19 |
| May 11, 2026 |
20.43 |
| May 8, 2026 |
20.51 |
| May 7, 2026 |
20.89 |
| May 6, 2026 |
21.38 |
| May 5, 2026 |
21.07 |
| May 4, 2026 |
20.80 |
| May 1, 2026 |
21.49 |
| Apr 30, 2026 |
21.81 |
| Apr 29, 2026 |
21.40 |
| Apr 28, 2026 |
21.07 |
| Apr 27, 2026 |
21.06 |
| Apr 24, 2026 |
21.11 |
| Apr 23, 2026 |
21.16 |
| Apr 22, 2026 |
20.97 |
| Apr 21, 2026 |
21.01 |
| Apr 20, 2026 |
21.31 |
| Apr 17, 2026 |
21.09 |
| Apr 16, 2026 |
20.66 |
| Apr 15, 2026 |
21.05 |
| Apr 14, 2026 |
21.46 |
| Apr 13, 2026 |
21.48 |
| Apr 10, 2026 |
21.36 |
| Apr 9, 2026 |
21.18 |
| Apr 8, 2026 |
21.15 |
| Apr 7, 2026 |
20.08 |
| Apr 6, 2026 |
20.36 |
| Apr 2, 2026 |
20.23 |
| Apr 1, 2026 |
20.25 |
| Mar 31, 2026 |
19.68 |
| Mar 30, 2026 |
19.44 |
| Mar 27, 2026 |
19.05 |
| Mar 26, 2026 |
19.42 |
| Mar 25, 2026 |
19.63 |
| Mar 24, 2026 |
19.43 |
| Mar 23, 2026 |
19.21 |
| Mar 20, 2026 |
18.82 |
| Mar 19, 2026 |
18.72 |
| Mar 18, 2026 |
18.78 |
| Mar 17, 2026 |
19.34 |
| Mar 16, 2026 |
19.37 |
| Mar 13, 2026 |
19.33 |
| Mar 12, 2026 |
19.22 |
| Mar 11, 2026 |
19.42 |
| Mar 10, 2026 |
19.81 |
| Mar 9, 2026 |
19.98 |
| Mar 6, 2026 |
20.03 |
| Mar 5, 2026 |
20.92 |
| Mar 4, 2026 |
21.56 |
| Mar 3, 2026 |
21.85 |
| Mar 2, 2026 |
22.30 |
| Feb 27, 2026 |
22.58 |
| Feb 26, 2026 |
22.51 |
| Feb 25, 2026 |
22.25 |
| Feb 24, 2026 |
23.15 |
| Feb 23, 2026 |
22.64 |
| Feb 20, 2026 |
22.24 |
| Feb 19, 2026 |
22.06 |
| Feb 18, 2026 |
21.81 |
| Feb 17, 2026 |
22.01 |
| Feb 13, 2026 |
23.87 |
| Feb 12, 2026 |
23.45 |
| Feb 11, 2026 |
23.29 |
| Feb 10, 2026 |
24.06 |
| Feb 9, 2026 |
23.84 |
| Feb 6, 2026 |
23.58 |
| Feb 5, 2026 |
22.64 |
| Feb 4, 2026 |
22.69 |
| Feb 3, 2026 |
22.65 |
| Feb 2, 2026 |
22.28 |
| Jan 30, 2026 |
21.89 |
| Jan 29, 2026 |
21.81 |
| Jan 28, 2026 |
21.83 |
| Jan 27, 2026 |
21.76 |
| Jan 26, 2026 |
21.88 |
| Jan 23, 2026 |
21.86 |
| Jan 22, 2026 |
22.09 |
| Jan 21, 2026 |
21.78 |
| Jan 20, 2026 |
21.57 |
| Jan 16, 2026 |
22.29 |
| Jan 15, 2026 |
21.98 |
| Jan 14, 2026 |
21.74 |
| Jan 13, 2026 |
22.66 |
| Jan 12, 2026 |
22.55 |
| Jan 9, 2026 |
22.70 |
| Jan 8, 2026 |
21.79 |
| Jan 7, 2026 |
21.28 |
| Jan 6, 2026 |
21.84 |
| Jan 5, 2026 |
21.61 |
| Jan 2, 2026 |
21.32 |
| Dec 31, 2025 |
20.78 |
| Dec 30, 2025 |
22.33 |
| Dec 29, 2025 |
22.57 |
| Dec 26, 2025 |
22.74 |
| Dec 24, 2025 |
22.69 |
| Dec 23, 2025 |
22.63 |
| Dec 22, 2025 |
22.56 |
| Dec 19, 2025 |
22.56 |
| Dec 18, 2025 |
22.28 |
| Dec 17, 2025 |
22.06 |
| Dec 16, 2025 |
22.57 |
| Dec 15, 2025 |
22.93 |
| Dec 12, 2025 |
22.87 |
| Dec 11, 2025 |
23.13 |
| Dec 10, 2025 |
22.94 |
| Dec 9, 2025 |
22.49 |
| Dec 8, 2025 |
22.86 |
| Dec 5, 2025 |
22.79 |
| Dec 4, 2025 |
22.69 |
| Dec 3, 2025 |
22.61 |
| Dec 2, 2025 |
22.40 |
| Dec 1, 2025 |
22.56 |
| Nov 28, 2025 |
22.97 |
| Nov 26, 2025 |
22.81 |
| Nov 25, 2025 |
22.62 |
| Nov 24, 2025 |
22.20 |
| Nov 21, 2025 |
22.25 |
| Nov 20, 2025 |
22.10 |
| Nov 19, 2025 |
21.97 |
| Nov 18, 2025 |
21.78 |
| Nov 17, 2025 |
21.65 |
| Nov 14, 2025 |
21.69 |
| Nov 13, 2025 |
21.96 |
| Nov 12, 2025 |
22.81 |
| Nov 11, 2025 |
22.81 |
| Nov 10, 2025 |
22.63 |
| Nov 7, 2025 |
22.20 |
| Nov 6, 2025 |
22.13 |
| Nov 5, 2025 |
22.03 |
| Nov 4, 2025 |
22.59 |
| Nov 3, 2025 |
22.30 |
| Oct 31, 2025 |
22.37 |
| Oct 30, 2025 |
22.41 |
| Oct 29, 2025 |
22.80 |
| Oct 28, 2025 |
22.61 |
| Oct 27, 2025 |
22.57 |
| Oct 24, 2025 |
22.62 |
| Oct 23, 2025 |
22.57 |
| Oct 22, 2025 |
22.70 |
| Oct 21, 2025 |
23.00 |
| Oct 20, 2025 |
22.84 |
| Oct 17, 2025 |
22.83 |
| Oct 16, 2025 |
22.89 |
| Oct 15, 2025 |
23.42 |
| Oct 14, 2025 |
23.89 |
| Oct 13, 2025 |
23.40 |
| Oct 10, 2025 |
23.30 |
| Oct 9, 2025 |
23.41 |
| Oct 8, 2025 |
23.53 |
| Oct 7, 2025 |
23.25 |
| Oct 6, 2025 |
23.55 |
| Oct 3, 2025 |
23.55 |
| Oct 2, 2025 |
23.45 |
| Oct 1, 2025 |
23.31 |
| Sep 30, 2025 |
23.77 |
| Sep 29, 2025 |
24.40 |
| Sep 26, 2025 |
24.10 |
| Sep 25, 2025 |
23.73 |
| Sep 24, 2025 |
23.65 |
| Sep 23, 2025 |
23.96 |
| Sep 22, 2025 |
24.07 |
| Sep 19, 2025 |
23.98 |
| Sep 18, 2025 |
24.04 |
| Sep 17, 2025 |
23.53 |
| Sep 16, 2025 |
23.50 |
| Sep 15, 2025 |
23.67 |
| Sep 12, 2025 |
23.75 |
| Sep 11, 2025 |
24.29 |
| Sep 10, 2025 |
23.71 |
| Sep 9, 2025 |
23.54 |
| Sep 8, 2025 |
24.07 |
| Sep 5, 2025 |
23.74 |
| Sep 4, 2025 |
23.53 |
| Sep 3, 2025 |
23.19 |
| Sep 2, 2025 |
23.55 |
| Aug 29, 2025 |
23.44 |
| Aug 28, 2025 |
23.44 |
| Aug 27, 2025 |
23.44 |
| Aug 26, 2025 |
23.44 |
| Aug 25, 2025 |
23.37 |
| Aug 22, 2025 |
23.54 |
| Aug 21, 2025 |
23.21 |
| Aug 20, 2025 |
23.04 |
| Aug 19, 2025 |
23.58 |
| Aug 18, 2025 |
23.34 |
| Aug 15, 2025 |
23.48 |
| Aug 14, 2025 |
23.60 |
| Aug 13, 2025 |
23.80 |
| Aug 12, 2025 |
23.50 |
| Aug 11, 2025 |
22.96 |
| Aug 8, 2025 |
23.06 |
| Aug 7, 2025 |
22.70 |
| Aug 6, 2025 |
22.66 |
| Aug 5, 2025 |
22.79 |
| Aug 4, 2025 |
22.68 |
| Aug 1, 2025 |
22.12 |
| Jul 31, 2025 |
22.10 |
| Jul 30, 2025 |
21.95 |
| Jul 29, 2025 |
22.04 |
| Jul 28, 2025 |
21.73 |
| Jul 25, 2025 |
22.11 |
| Jul 24, 2025 |
21.84 |
| Jul 23, 2025 |
21.65 |
| Jul 22, 2025 |
21.54 |
| Jul 21, 2025 |
21.32 |
| Jul 18, 2025 |
21.45 |
| Jul 17, 2025 |
21.15 |
| Jul 16, 2025 |
20.96 |
| Jul 15, 2025 |
21.04 |
| Jul 14, 2025 |
21.72 |
| Jul 11, 2025 |
21.64 |
| Jul 10, 2025 |
21.78 |
| Jul 9, 2025 |
21.72 |
| Jul 8, 2025 |
21.43 |
| Jul 7, 2025 |
21.48 |
| Jul 3, 2025 |
21.42 |
| Jul 2, 2025 |
21.37 |
| Jul 1, 2025 |
21.29 |
| Jun 30, 2025 |
20.98 |
| Jun 27, 2025 |
23.34 |
| Jun 26, 2025 |
22.88 |
| Jun 25, 2025 |
22.67 |
| Jun 24, 2025 |
23.55 |
| Jun 23, 2025 |
23.24 |
| Jun 20, 2025 |
22.79 |
| Jun 18, 2025 |
22.98 |
| Jun 17, 2025 |
23.06 |
| Jun 16, 2025 |
23.25 |
| Jun 13, 2025 |
23.22 |
| Jun 12, 2025 |
23.64 |
| Jun 11, 2025 |
23.25 |
| Jun 10, 2025 |
23.60 |
| Jun 9, 2025 |
23.68 |
| Jun 6, 2025 |
23.58 |
| Jun 5, 2025 |
23.65 |
| Jun 4, 2025 |
23.69 |
| Jun 3, 2025 |
23.59 |
| Jun 2, 2025 |
23.45 |
| May 30, 2025 |
23.60 |
| May 29, 2025 |
23.62 |
| May 28, 2025 |
23.37 |
| May 27, 2025 |
24.05 |
| May 23, 2025 |
23.88 |
| May 22, 2025 |
24.19 |
| May 21, 2025 |
24.09 |
| May 20, 2025 |
24.33 |
| May 19, 2025 |
24.57 |
| May 16, 2025 |
24.53 |
| May 15, 2025 |
24.13 |
| May 14, 2025 |
23.71 |
| May 13, 2025 |
23.91 |
| May 12, 2025 |
24.25 |
| May 9, 2025 |
24.00 |
| May 8, 2025 |
23.90 |
| May 7, 2025 |
23.67 |
| May 6, 2025 |
23.79 |
| May 5, 2025 |
24.04 |
| May 2, 2025 |
23.78 |
| May 1, 2025 |
23.47 |
| Apr 30, 2025 |
23.36 |
| Apr 29, 2025 |
21.84 |
| Apr 28, 2025 |
21.85 |
| Apr 25, 2025 |
21.99 |
| Apr 24, 2025 |
22.21 |
| Apr 23, 2025 |
21.77 |
| Apr 22, 2025 |
21.42 |
| Apr 21, 2025 |
20.85 |
| Apr 17, 2025 |
21.54 |
| Apr 16, 2025 |
21.42 |
| Apr 15, 2025 |
21.77 |
| Apr 14, 2025 |
21.68 |
| Apr 11, 2025 |
21.57 |
| Apr 10, 2025 |
20.97 |
| Apr 9, 2025 |
21.33 |
| Apr 8, 2025 |
20.17 |
| Apr 7, 2025 |
20.35 |
| Apr 4, 2025 |
20.54 |
| Apr 3, 2025 |
21.12 |
| Apr 2, 2025 |
21.38 |
| Apr 1, 2025 |
21.12 |
| Mar 31, 2025 |
20.77 |
| Mar 28, 2025 |
21.85 |
| Mar 27, 2025 |
22.28 |
| Mar 26, 2025 |
22.24 |
| Mar 25, 2025 |
22.61 |
| Mar 24, 2025 |
22.59 |
| Mar 21, 2025 |
21.96 |
| Mar 20, 2025 |
22.39 |
| Mar 19, 2025 |
22.62 |
| Mar 18, 2025 |
22.18 |
| Mar 17, 2025 |
22.05 |
| Mar 14, 2025 |
21.70 |
| Mar 13, 2025 |
21.11 |
| Mar 12, 2025 |
21.31 |
| Mar 11, 2025 |
21.08 |
| Mar 10, 2025 |
20.76 |
| Mar 7, 2025 |
20.72 |
| Mar 6, 2025 |
22.06 |
| Mar 5, 2025 |
22.55 |
| Mar 4, 2025 |
22.03 |
| Mar 3, 2025 |
22.49 |
| Feb 28, 2025 |
23.20 |
| Feb 27, 2025 |
22.99 |
| Feb 26, 2025 |
23.50 |
| Feb 25, 2025 |
23.43 |
| Feb 24, 2025 |
23.60 |
| Feb 21, 2025 |
23.72 |
| Feb 20, 2025 |
24.26 |
| Feb 19, 2025 |
24.86 |
| Feb 18, 2025 |
25.59 |
| Feb 14, 2025 |
25.37 |
| Feb 13, 2025 |
25.27 |
| Feb 12, 2025 |
24.75 |
| Feb 11, 2025 |
25.12 |
| Feb 10, 2025 |
25.19 |
| Feb 7, 2025 |
25.60 |
| Feb 6, 2025 |
26.01 |
| Feb 5, 2025 |
25.74 |
| Feb 4, 2025 |
25.52 |
| Feb 3, 2025 |
25.44 |
| Jan 31, 2025 |
25.72 |
| Jan 30, 2025 |
25.93 |
| Jan 29, 2025 |
25.54 |
| Jan 28, 2025 |
25.81 |
| Jan 27, 2025 |
25.80 |
| Jan 24, 2025 |
26.04 |
| Jan 23, 2025 |
25.78 |
| Jan 22, 2025 |
25.74 |
| Jan 21, 2025 |
25.85 |
| Jan 17, 2025 |
25.34 |
| Jan 16, 2025 |
25.25 |
| Jan 15, 2025 |
25.16 |
| Jan 14, 2025 |
24.40 |
| Jan 13, 2025 |
24.02 |
| Jan 10, 2025 |
23.61 |
| Jan 8, 2025 |
23.95 |
| Jan 7, 2025 |
23.64 |
| Jan 6, 2025 |
24.14 |
| Jan 3, 2025 |
24.12 |
| Jan 2, 2025 |
23.97 |
| Dec 31, 2024 |
24.13 |
| Dec 30, 2024 |
23.26 |
| Dec 27, 2024 |
23.64 |
| Dec 26, 2024 |
23.84 |
| Dec 24, 2024 |
23.82 |
| Dec 23, 2024 |
23.68 |
| Dec 20, 2024 |
23.71 |
| Dec 19, 2024 |
23.51 |
| Dec 18, 2024 |
23.87 |
| Dec 17, 2024 |
24.58 |
| Dec 16, 2024 |
24.97 |
| Dec 13, 2024 |
24.86 |
| Dec 12, 2024 |
25.07 |
| Dec 11, 2024 |
25.21 |
| Dec 10, 2024 |
24.91 |
| Dec 9, 2024 |
25.36 |
| Dec 6, 2024 |
25.87 |
| Dec 5, 2024 |
25.94 |
| Dec 4, 2024 |
25.76 |
| Dec 3, 2024 |
25.84 |
| Dec 2, 2024 |
25.89 |
| Nov 29, 2024 |
25.99 |
| Nov 27, 2024 |
25.83 |
| Nov 26, 2024 |
26.01 |
| Nov 25, 2024 |
26.19 |
| Nov 22, 2024 |
25.67 |
| Nov 21, 2024 |
25.35 |
| Nov 20, 2024 |
25.05 |
| Nov 19, 2024 |
25.06 |
| Nov 18, 2024 |
25.13 |
| Nov 15, 2024 |
25.18 |
| Nov 14, 2024 |
25.49 |
| Nov 13, 2024 |
25.95 |
| Nov 12, 2024 |
26.01 |
| Nov 11, 2024 |
26.34 |
| Nov 8, 2024 |
26.37 |
| Nov 7, 2024 |
26.21 |
| Nov 6, 2024 |
26.20 |
| Nov 5, 2024 |
24.58 |
| Nov 4, 2024 |
24.23 |
| Nov 1, 2024 |
24.37 |
| Oct 31, 2024 |
24.69 |
| Oct 30, 2024 |
24.90 |
| Oct 29, 2024 |
23.38 |
| Oct 28, 2024 |
23.29 |
| Oct 25, 2024 |
23.11 |
| Oct 24, 2024 |
23.07 |
| Oct 23, 2024 |
22.84 |
| Oct 22, 2024 |
22.85 |
| Oct 21, 2024 |
23.42 |
| Oct 18, 2024 |
23.58 |
| Oct 17, 2024 |
23.30 |
| Oct 16, 2024 |
23.10 |
| Oct 15, 2024 |
22.77 |
| Oct 14, 2024 |
22.39 |
| Oct 11, 2024 |
22.28 |
| Oct 10, 2024 |
21.95 |
| Oct 9, 2024 |
21.75 |
| Oct 8, 2024 |
21.43 |
| Oct 7, 2024 |
21.42 |
| Oct 4, 2024 |
21.73 |
| Oct 3, 2024 |
21.70 |
| Oct 2, 2024 |
21.64 |
| Oct 1, 2024 |
22.28 |
| Sep 30, 2024 |
22.55 |
| Sep 27, 2024 |
23.54 |
| Sep 26, 2024 |
23.57 |
| Sep 25, 2024 |
23.48 |
| Sep 24, 2024 |
23.51 |
| Sep 23, 2024 |
23.74 |
| Sep 20, 2024 |
23.71 |
| Sep 19, 2024 |
23.86 |
| Sep 18, 2024 |
22.99 |
| Sep 17, 2024 |
23.06 |
| Sep 16, 2024 |
22.85 |
| Sep 13, 2024 |
22.34 |
| Sep 12, 2024 |
22.22 |
| Sep 11, 2024 |
21.91 |
| Sep 10, 2024 |
21.91 |
| Sep 9, 2024 |
21.80 |
| Sep 6, 2024 |
21.82 |
| Sep 5, 2024 |
21.84 |
| Sep 4, 2024 |
22.09 |
| Sep 3, 2024 |
22.48 |
| Aug 30, 2024 |
23.07 |
| Aug 29, 2024 |
22.70 |
| Aug 28, 2024 |
22.18 |
| Aug 27, 2024 |
22.61 |
| Aug 26, 2024 |
23.58 |
| Aug 23, 2024 |
23.98 |
| Aug 22, 2024 |
23.33 |
| Aug 21, 2024 |
23.31 |
| Aug 20, 2024 |
23.10 |
| Aug 19, 2024 |
22.98 |
| Aug 16, 2024 |
22.99 |
| Aug 15, 2024 |
23.19 |
| Aug 14, 2024 |
22.81 |
| Aug 13, 2024 |
22.94 |
| Aug 12, 2024 |
22.75 |
| Aug 9, 2024 |
22.98 |
| Aug 8, 2024 |
23.17 |
| Aug 7, 2024 |
22.69 |
| Aug 6, 2024 |
23.15 |
| Aug 5, 2024 |
24.22 |
| Aug 2, 2024 |
25.06 |
| Aug 1, 2024 |
25.51 |
| Jul 31, 2024 |
25.83 |
| Jul 30, 2024 |
25.40 |
| Jul 29, 2024 |
24.89 |
| Jul 26, 2024 |
24.62 |
| Jul 25, 2024 |
23.87 |
| Jul 24, 2024 |
23.57 |
| Jul 23, 2024 |
24.47 |
| Jul 22, 2024 |
24.52 |
| Jul 19, 2024 |
24.10 |
| Jul 18, 2024 |
24.09 |
| Jul 17, 2024 |
24.06 |
| Jul 16, 2024 |
24.73 |
| Jul 15, 2024 |
23.89 |
| Jul 12, 2024 |
23.75 |
| Jul 11, 2024 |
23.96 |
| Jul 10, 2024 |
23.30 |
| Jul 9, 2024 |
22.79 |
| Jul 8, 2024 |
22.76 |
| Jul 5, 2024 |
22.97 |
| Jul 3, 2024 |
22.94 |
| Jul 2, 2024 |
23.05 |
| Jul 1, 2024 |
22.93 |
| Jun 28, 2024 |
22.13 |
| Jun 27, 2024 |
22.04 |
| Jun 26, 2024 |
21.88 |
| Jun 25, 2024 |
21.90 |
| Jun 24, 2024 |
22.03 |
| Jun 21, 2024 |
22.05 |
| Jun 20, 2024 |
21.93 |
| Jun 18, 2024 |
22.74 |
| Jun 17, 2024 |
22.81 |
| Jun 14, 2024 |
22.48 |
| Jun 13, 2024 |
22.59 |
| Jun 12, 2024 |
22.16 |
| Jun 11, 2024 |
21.77 |
| Jun 10, 2024 |
22.05 |
| Jun 7, 2024 |
22.03 |
| Jun 6, 2024 |
22.12 |
| Jun 5, 2024 |
22.35 |
| Jun 4, 2024 |
22.28 |
| Jun 3, 2024 |
22.44 |
| May 31, 2024 |
22.76 |
| May 30, 2024 |
22.61 |
| May 29, 2024 |
22.41 |
| May 28, 2024 |
22.60 |
| May 24, 2024 |
23.07 |
| May 23, 2024 |
22.88 |
| May 22, 2024 |
23.21 |
| May 21, 2024 |
23.33 |
| May 20, 2024 |
23.15 |
| May 17, 2024 |
23.05 |
| May 16, 2024 |
23.13 |
| May 15, 2024 |
24.07 |
| May 14, 2024 |
23.82 |
| May 13, 2024 |
24.03 |
| May 10, 2024 |
24.21 |
| May 9, 2024 |
24.08 |
| May 8, 2024 |
23.84 |
| May 7, 2024 |
23.87 |
| May 6, 2024 |
23.72 |
| May 3, 2024 |
23.53 |
| May 2, 2024 |
23.52 |
| May 1, 2024 |
23.11 |
| Apr 30, 2024 |
22.92 |
| Apr 29, 2024 |
23.26 |
| Apr 26, 2024 |
23.24 |
| Apr 25, 2024 |
23.00 |
| Apr 24, 2024 |
22.81 |
| Apr 23, 2024 |
23.07 |
| Apr 22, 2024 |
22.64 |
| Apr 19, 2024 |
22.43 |
| Apr 18, 2024 |
22.69 |
| Apr 17, 2024 |
22.98 |
| Apr 16, 2024 |
23.00 |
| Apr 15, 2024 |
23.17 |
| Apr 12, 2024 |
23.38 |
| Apr 11, 2024 |
23.62 |
| Apr 10, 2024 |
23.54 |
| Apr 9, 2024 |
23.63 |
| Apr 8, 2024 |
24.00 |
| Apr 5, 2024 |
24.03 |
| Apr 4, 2024 |
23.66 |
| Apr 3, 2024 |
23.91 |
| Apr 2, 2024 |
23.69 |
| Apr 1, 2024 |
23.99 |
| Mar 28, 2024 |
23.03 |
| Mar 27, 2024 |
23.02 |
| Mar 26, 2024 |
23.11 |
| Mar 25, 2024 |
23.00 |
| Mar 22, 2024 |
23.15 |
| Mar 21, 2024 |
23.26 |
| Mar 20, 2024 |
22.93 |
| Mar 19, 2024 |
22.69 |
| Mar 18, 2024 |
22.73 |
| Mar 15, 2024 |
22.51 |
| Mar 14, 2024 |
22.84 |
| Mar 13, 2024 |
22.72 |
| Mar 12, 2024 |
22.74 |
| Mar 11, 2024 |
22.34 |
| Mar 8, 2024 |
22.49 |
| Mar 7, 2024 |
22.88 |
| Mar 6, 2024 |
22.55 |
| Mar 5, 2024 |
22.34 |
| Mar 4, 2024 |
22.59 |
| Mar 1, 2024 |
22.55 |
| Feb 29, 2024 |
22.42 |
| Feb 28, 2024 |
22.11 |
| Feb 27, 2024 |
22.22 |
| Feb 26, 2024 |
22.00 |
| Feb 23, 2024 |
21.67 |
| Feb 22, 2024 |
21.65 |
| Feb 21, 2024 |
21.34 |
| Feb 20, 2024 |
21.17 |
| Feb 16, 2024 |
21.49 |
| Feb 15, 2024 |
20.39 |
| Feb 14, 2024 |
20.28 |
| Feb 13, 2024 |
19.93 |
| Feb 12, 2024 |
20.19 |
| Feb 9, 2024 |
20.18 |
| Feb 8, 2024 |
20.05 |
| Feb 7, 2024 |
19.88 |
| Feb 6, 2024 |
19.45 |
| Feb 5, 2024 |
19.28 |
| Feb 2, 2024 |
19.70 |
| Feb 1, 2024 |
19.35 |
| Jan 31, 2024 |
18.97 |
| Jan 30, 2024 |
19.41 |
| Jan 29, 2024 |
19.26 |
| Jan 26, 2024 |
18.65 |
| Jan 25, 2024 |
18.74 |
| Jan 24, 2024 |
18.43 |
| Jan 23, 2024 |
18.69 |
| Jan 22, 2024 |
19.08 |
| Jan 19, 2024 |
18.98 |
| Jan 18, 2024 |
18.89 |
| Jan 17, 2024 |
18.56 |
| Jan 16, 2024 |
18.66 |
| Jan 12, 2024 |
18.79 |
| Jan 11, 2024 |
18.83 |
| Jan 10, 2024 |
18.98 |
| Jan 9, 2024 |
18.75 |
| Jan 8, 2024 |
18.80 |
| Jan 5, 2024 |
18.59 |
| Jan 4, 2024 |
18.51 |
| Jan 3, 2024 |
18.39 |
| Jan 2, 2024 |
18.76 |
| Dec 29, 2023 |
20.53 |
| Dec 28, 2023 |
20.39 |
| Dec 27, 2023 |
20.42 |
| Dec 26, 2023 |
20.41 |
| Dec 22, 2023 |
20.34 |
| Dec 21, 2023 |
20.19 |
| Dec 20, 2023 |
20.00 |
| Dec 19, 2023 |
20.32 |
| Dec 18, 2023 |
20.14 |
| Dec 15, 2023 |
20.29 |
| Dec 14, 2023 |
20.33 |
| Dec 13, 2023 |
20.23 |
| Dec 12, 2023 |
19.97 |
| Dec 11, 2023 |
19.79 |
| Dec 8, 2023 |
19.53 |
| Dec 7, 2023 |
19.36 |
| Dec 6, 2023 |
19.15 |
| Dec 5, 2023 |
19.16 |
| Dec 4, 2023 |
19.42 |
| Dec 1, 2023 |
19.49 |
| Nov 30, 2023 |
19.30 |
| Nov 29, 2023 |
19.22 |
| Nov 28, 2023 |
19.08 |
| Nov 27, 2023 |
19.24 |
| Nov 24, 2023 |
19.13 |
| Nov 22, 2023 |
19.15 |
| Nov 21, 2023 |
18.96 |
| Nov 20, 2023 |
19.01 |
| Nov 17, 2023 |
19.19 |
| Nov 16, 2023 |
19.19 |
| Nov 15, 2023 |
19.06 |
| Nov 14, 2023 |
19.58 |
| Nov 13, 2023 |
19.02 |
| Nov 10, 2023 |
19.13 |
| Nov 9, 2023 |
18.91 |
| Nov 8, 2023 |
18.83 |
| Nov 7, 2023 |
18.72 |
| Nov 6, 2023 |
18.72 |
| Nov 3, 2023 |
18.77 |
| Nov 2, 2023 |
18.69 |
| Nov 1, 2023 |
18.41 |
| Oct 31, 2023 |
17.74 |
| Oct 30, 2023 |
17.70 |
| Oct 27, 2023 |
17.49 |
| Oct 26, 2023 |
17.51 |
| Oct 25, 2023 |
18.37 |
| Oct 24, 2023 |
18.53 |
| Oct 23, 2023 |
18.29 |
| Oct 20, 2023 |
18.21 |
| Oct 19, 2023 |
18.31 |
| Oct 18, 2023 |
18.41 |
| Oct 17, 2023 |
19.42 |
| Oct 16, 2023 |
19.26 |
| Oct 13, 2023 |
18.91 |
| Oct 12, 2023 |
19.04 |
| Oct 11, 2023 |
19.41 |
| Oct 10, 2023 |
19.07 |
| Oct 9, 2023 |
19.00 |
| Oct 6, 2023 |
19.20 |
| Oct 5, 2023 |
18.70 |
| Oct 4, 2023 |
18.52 |
| Oct 3, 2023 |
18.06 |
| Oct 2, 2023 |
18.15 |
| Sep 29, 2023 |
20.12 |
| Sep 28, 2023 |
20.42 |
| Sep 27, 2023 |
20.28 |
| Sep 26, 2023 |
20.06 |
| Sep 25, 2023 |
20.12 |
| Sep 22, 2023 |
19.98 |
| Sep 21, 2023 |
20.16 |
| Sep 20, 2023 |
20.88 |
| Sep 19, 2023 |
20.91 |
| Sep 18, 2023 |
21.09 |
| Sep 15, 2023 |
20.98 |
| Sep 14, 2023 |
21.42 |
| Sep 13, 2023 |
21.30 |
| Sep 12, 2023 |
21.40 |
| Sep 11, 2023 |
21.58 |
| Sep 8, 2023 |
21.55 |
| Sep 7, 2023 |
21.48 |
| Sep 6, 2023 |
21.44 |
| Sep 5, 2023 |
21.55 |
| Sep 1, 2023 |
22.22 |
| Aug 31, 2023 |
21.75 |
| Aug 30, 2023 |
21.75 |
| Aug 29, 2023 |
21.78 |
| Aug 28, 2023 |
21.43 |
| Aug 25, 2023 |
21.41 |
| Aug 24, 2023 |
21.42 |
| Aug 23, 2023 |
21.63 |
| Aug 22, 2023 |
21.38 |
| Aug 21, 2023 |
21.18 |
| Aug 18, 2023 |
21.10 |
| Aug 17, 2023 |
21.25 |
| Aug 16, 2023 |
22.17 |
| Aug 15, 2023 |
22.34 |
| Aug 14, 2023 |
22.44 |
| Aug 11, 2023 |
22.32 |
| Aug 10, 2023 |
22.35 |
| Aug 9, 2023 |
22.26 |
| Aug 8, 2023 |
22.61 |
| Aug 7, 2023 |
22.80 |
| Aug 4, 2023 |
22.52 |
| Aug 3, 2023 |
22.54 |
| Aug 2, 2023 |
22.23 |
| Aug 1, 2023 |
22.32 |
| Jul 31, 2023 |
21.97 |
| Jul 28, 2023 |
21.94 |
| Jul 27, 2023 |
21.75 |
| Jul 26, 2023 |
22.27 |
| Jul 25, 2023 |
22.15 |
| Jul 24, 2023 |
22.18 |
| Jul 21, 2023 |
22.15 |
| Jul 20, 2023 |
22.09 |
| Jul 19, 2023 |
22.06 |
| Jul 18, 2023 |
22.31 |
| Jul 17, 2023 |
22.29 |
| Jul 14, 2023 |
22.40 |
| Jul 13, 2023 |
22.26 |
| Jul 12, 2023 |
21.95 |
| Jul 11, 2023 |
22.28 |
| Jul 10, 2023 |
21.86 |
| Jul 7, 2023 |
21.66 |
| Jul 6, 2023 |
21.72 |
| Jul 5, 2023 |
21.99 |
| Jul 3, 2023 |
22.26 |
| Jun 30, 2023 |
22.47 |
| Jun 29, 2023 |
25.10 |
| Jun 28, 2023 |
24.66 |
| Jun 27, 2023 |
24.61 |
| Jun 26, 2023 |
23.98 |
| Jun 23, 2023 |
23.94 |
| Jun 22, 2023 |
23.83 |
| Jun 21, 2023 |
23.51 |
| Jun 20, 2023 |
23.30 |
| Jun 16, 2023 |
23.15 |
| Jun 15, 2023 |
23.33 |
| Jun 14, 2023 |
23.16 |
| Jun 13, 2023 |
23.19 |
| Jun 12, 2023 |
22.99 |
| Jun 9, 2023 |
23.07 |
| Jun 8, 2023 |
23.02 |
| Jun 7, 2023 |
22.89 |
| Jun 6, 2023 |
22.68 |
| Jun 5, 2023 |
22.58 |
| Jun 2, 2023 |
22.64 |
| Jun 1, 2023 |
22.20 |
| May 31, 2023 |
21.83 |
| May 30, 2023 |
21.89 |
| May 26, 2023 |
21.89 |
| May 25, 2023 |
21.79 |
| May 24, 2023 |
21.67 |
| May 23, 2023 |
21.80 |
| May 22, 2023 |
22.03 |
| May 19, 2023 |
22.02 |
| May 18, 2023 |
21.93 |
| May 17, 2023 |
21.94 |
| May 16, 2023 |
21.78 |
| May 15, 2023 |
21.91 |
| May 12, 2023 |
21.82 |
| May 11, 2023 |
21.76 |
| May 10, 2023 |
21.90 |
| May 9, 2023 |
21.56 |
| May 8, 2023 |
21.53 |
| May 5, 2023 |
21.62 |
| May 4, 2023 |
21.24 |
| May 3, 2023 |
19.95 |
| May 2, 2023 |
20.02 |
| May 1, 2023 |
19.82 |
| Apr 28, 2023 |
19.56 |
| Apr 27, 2023 |
19.32 |
| Apr 26, 2023 |
18.61 |
| Apr 25, 2023 |
18.95 |
| Apr 24, 2023 |
19.14 |
| Apr 21, 2023 |
19.11 |
| Apr 20, 2023 |
19.26 |
| Apr 19, 2023 |
19.38 |
| Apr 18, 2023 |
19.25 |
| Apr 17, 2023 |
19.20 |
| Apr 14, 2023 |
18.88 |
| Apr 13, 2023 |
18.93 |
| Apr 12, 2023 |
18.69 |
| Apr 11, 2023 |
18.60 |
| Apr 10, 2023 |
18.54 |
| Apr 6, 2023 |
18.42 |
| Apr 5, 2023 |
18.32 |
| Apr 4, 2023 |
18.86 |
| Apr 3, 2023 |
19.31 |
| Mar 31, 2023 |
19.16 |
| Mar 30, 2023 |
19.59 |
| Mar 29, 2023 |
19.57 |
| Mar 28, 2023 |
19.34 |
| Mar 27, 2023 |
19.09 |
| Mar 24, 2023 |
19.13 |
| Mar 23, 2023 |
18.93 |
| Mar 22, 2023 |
18.84 |
| Mar 21, 2023 |
19.12 |
| Mar 20, 2023 |
18.79 |
| Mar 17, 2023 |
18.53 |
| Mar 16, 2023 |
19.13 |
| Mar 15, 2023 |
18.74 |
| Mar 14, 2023 |
19.28 |
| Mar 13, 2023 |
19.11 |
| Mar 10, 2023 |
19.49 |
| Mar 9, 2023 |
20.04 |
| Mar 8, 2023 |
20.60 |
| Mar 7, 2023 |
20.41 |
| Mar 6, 2023 |
20.71 |
| Mar 3, 2023 |
21.02 |
| Mar 2, 2023 |
20.92 |
| Mar 1, 2023 |
20.73 |
| Feb 28, 2023 |
20.84 |
| Feb 27, 2023 |
20.91 |
| Feb 24, 2023 |
21.15 |
| Feb 23, 2023 |
21.03 |
| Feb 22, 2023 |
20.83 |
| Feb 21, 2023 |
20.79 |
| Feb 17, 2023 |
21.38 |
| Feb 16, 2023 |
21.35 |
| Feb 15, 2023 |
22.52 |
| Feb 14, 2023 |
21.38 |
| Feb 13, 2023 |
21.43 |
| Feb 10, 2023 |
21.21 |
| Feb 9, 2023 |
21.32 |
| Feb 8, 2023 |
21.33 |
| Feb 7, 2023 |
21.21 |
| Feb 6, 2023 |
20.91 |
| Feb 3, 2023 |
21.14 |
| Feb 2, 2023 |
21.60 |
| Feb 1, 2023 |
21.18 |
| Jan 31, 2023 |
21.12 |
| Jan 30, 2023 |
20.54 |
| Jan 27, 2023 |
20.56 |
| Jan 26, 2023 |
20.67 |
| Jan 25, 2023 |
20.58 |
| Jan 24, 2023 |
20.53 |
| Jan 23, 2023 |
20.67 |
| Jan 20, 2023 |
20.60 |
| Jan 19, 2023 |
20.34 |
| Jan 18, 2023 |
20.77 |
| Jan 17, 2023 |
21.03 |
| Jan 13, 2023 |
21.10 |
| Jan 12, 2023 |
20.82 |
| Jan 11, 2023 |
21.01 |
| Jan 10, 2023 |
20.35 |
| Jan 9, 2023 |
20.50 |
| Jan 6, 2023 |
20.89 |
| Jan 5, 2023 |
20.20 |
| Jan 4, 2023 |
20.68 |
| Jan 3, 2023 |
20.28 |
| Dec 30, 2022 |
22.49 |
| Dec 29, 2022 |
22.61 |
| Dec 28, 2022 |
22.36 |
| Dec 27, 2022 |
22.57 |
| Dec 23, 2022 |
22.50 |
| Dec 22, 2022 |
22.35 |
| Dec 21, 2022 |
22.60 |
| Dec 20, 2022 |
22.68 |
| Dec 19, 2022 |
22.53 |
| Dec 16, 2022 |
22.76 |
| Dec 15, 2022 |
23.03 |
| Dec 14, 2022 |
23.71 |
| Dec 13, 2022 |
23.88 |
| Dec 12, 2022 |
23.65 |
| Dec 9, 2022 |
23.43 |
| Dec 8, 2022 |
23.48 |
| Dec 7, 2022 |
23.00 |
| Dec 6, 2022 |
22.86 |
| Dec 5, 2022 |
22.99 |
| Dec 2, 2022 |
23.70 |
| Dec 1, 2022 |
23.61 |
| Nov 30, 2022 |
23.55 |
| Nov 29, 2022 |
22.92 |
| Nov 28, 2022 |
23.08 |
| Nov 25, 2022 |
23.55 |
| Nov 23, 2022 |
23.41 |
| Nov 22, 2022 |
23.41 |
| Nov 21, 2022 |
22.94 |
| Nov 18, 2022 |
22.98 |
| Nov 17, 2022 |
22.57 |
| Nov 16, 2022 |
22.71 |
| Nov 15, 2022 |
22.59 |
| Nov 14, 2022 |
22.50 |
| Nov 11, 2022 |
22.99 |
| Nov 10, 2022 |
23.13 |
| Nov 9, 2022 |
21.70 |
| Nov 8, 2022 |
22.16 |
| Nov 7, 2022 |
22.11 |
| Nov 4, 2022 |
21.85 |
| Nov 3, 2022 |
21.71 |
| Nov 2, 2022 |
20.92 |
| Nov 1, 2022 |
21.17 |
| Oct 31, 2022 |
21.03 |
| Oct 28, 2022 |
21.28 |
| Oct 27, 2022 |
20.82 |
| Oct 26, 2022 |
20.73 |
| Oct 25, 2022 |
20.84 |
| Oct 24, 2022 |
20.03 |
| Oct 21, 2022 |
19.96 |
| Oct 20, 2022 |
19.16 |
| Oct 19, 2022 |
19.88 |
| Oct 18, 2022 |
20.39 |
| Oct 17, 2022 |
19.78 |
| Oct 14, 2022 |
19.07 |
| Oct 13, 2022 |
19.94 |
| Oct 12, 2022 |
19.79 |
| Oct 11, 2022 |
20.07 |
| Oct 10, 2022 |
20.32 |
| Oct 7, 2022 |
20.23 |
| Oct 6, 2022 |
20.83 |
| Oct 5, 2022 |
21.08 |
| Oct 4, 2022 |
21.06 |
| Oct 3, 2022 |
20.60 |
| Sep 30, 2022 |
20.26 |
| Sep 29, 2022 |
22.36 |
| Sep 28, 2022 |
22.13 |
| Sep 27, 2022 |
21.59 |
| Sep 26, 2022 |
21.82 |
| Sep 23, 2022 |
22.05 |
| Sep 22, 2022 |
22.52 |
| Sep 21, 2022 |
22.74 |
| Sep 20, 2022 |
22.98 |
| Sep 19, 2022 |
23.09 |
| Sep 16, 2022 |
22.59 |
| Sep 15, 2022 |
22.99 |
| Sep 14, 2022 |
22.70 |
| Sep 13, 2022 |
23.19 |
| Sep 12, 2022 |
24.27 |
| Sep 9, 2022 |
24.34 |
| Sep 8, 2022 |
24.20 |
| Sep 7, 2022 |
24.09 |
| Sep 6, 2022 |
23.30 |
| Sep 2, 2022 |
23.37 |
| Sep 1, 2022 |
23.55 |
| Aug 31, 2022 |
23.59 |
| Aug 30, 2022 |
23.63 |
| Aug 29, 2022 |
23.98 |
| Aug 26, 2022 |
23.96 |
| Aug 25, 2022 |
24.78 |
| Aug 24, 2022 |
24.25 |
| Aug 23, 2022 |
24.25 |
| Aug 22, 2022 |
24.39 |
| Aug 19, 2022 |
24.89 |
| Aug 18, 2022 |
25.19 |
| Aug 17, 2022 |
25.25 |
| Aug 16, 2022 |
25.28 |
| Aug 15, 2022 |
25.21 |
| Aug 12, 2022 |
25.25 |
| Aug 11, 2022 |
24.88 |
| Aug 10, 2022 |
24.73 |
| Aug 9, 2022 |
24.16 |
| Aug 8, 2022 |
24.39 |
| Aug 5, 2022 |
24.37 |
| Aug 4, 2022 |
24.15 |
| Aug 3, 2022 |
23.56 |
| Aug 2, 2022 |
23.24 |
| Aug 1, 2022 |
23.36 |
| Jul 29, 2022 |
23.43 |
| Jul 28, 2022 |
23.08 |
| Jul 27, 2022 |
22.76 |
| Jul 26, 2022 |
22.14 |
| Jul 25, 2022 |
22.16 |
| Jul 22, 2022 |
22.06 |
| Jul 21, 2022 |
22.17 |
| Jul 20, 2022 |
21.90 |
| Jul 19, 2022 |
21.62 |
| Jul 18, 2022 |
21.03 |
| Jul 15, 2022 |
21.07 |
| Jul 14, 2022 |
20.87 |
| Jul 13, 2022 |
20.73 |
| Jul 12, 2022 |
21.04 |
| Jul 11, 2022 |
20.98 |
| Jul 8, 2022 |
20.75 |
| Jul 7, 2022 |
20.87 |
| Jul 6, 2022 |
20.64 |
| Jul 5, 2022 |
20.50 |
| Jul 1, 2022 |
20.19 |
| Jun 30, 2022 |
20.14 |
| Jun 29, 2022 |
18.62 |
| Jun 28, 2022 |
18.63 |
| Jun 27, 2022 |
18.97 |
| Jun 24, 2022 |
18.95 |
| Jun 23, 2022 |
18.38 |
| Jun 22, 2022 |
18.69 |
| Jun 21, 2022 |
18.80 |
| Jun 17, 2022 |
18.80 |
| Jun 16, 2022 |
18.83 |
| Jun 15, 2022 |
19.68 |
| Jun 14, 2022 |
19.63 |
| Jun 13, 2022 |
19.88 |
| Jun 10, 2022 |
20.32 |
| Jun 9, 2022 |
20.94 |
| Jun 8, 2022 |
21.19 |
| Jun 7, 2022 |
22.01 |
| Jun 6, 2022 |
21.68 |
| Jun 3, 2022 |
21.58 |
| Jun 2, 2022 |
21.91 |
| Jun 1, 2022 |
21.39 |
| May 31, 2022 |
21.44 |
| May 27, 2022 |
22.07 |
| May 26, 2022 |
21.36 |
| May 25, 2022 |
20.89 |
| May 24, 2022 |
20.96 |
| May 23, 2022 |
21.31 |
| May 20, 2022 |
20.81 |
| May 19, 2022 |
20.84 |
| May 18, 2022 |
20.87 |
| May 17, 2022 |
21.44 |
| May 16, 2022 |
20.82 |
| May 13, 2022 |
21.85 |
| May 12, 2022 |
21.47 |
| May 11, 2022 |
20.55 |
| May 10, 2022 |
21.00 |
| May 9, 2022 |
21.19 |
| May 6, 2022 |
22.09 |
| May 5, 2022 |
23.03 |
| May 4, 2022 |
24.12 |
| May 3, 2022 |
23.01 |
| May 2, 2022 |
22.37 |
| Apr 29, 2022 |
22.41 |
| Apr 28, 2022 |
23.14 |
| Apr 27, 2022 |
22.38 |
| Apr 26, 2022 |
22.17 |
| Apr 25, 2022 |
22.89 |
| Apr 22, 2022 |
22.25 |
| Apr 21, 2022 |
23.59 |
| Apr 20, 2022 |
23.76 |
| Apr 19, 2022 |
23.05 |
| Apr 18, 2022 |
22.63 |
| Apr 14, 2022 |
22.73 |
| Apr 13, 2022 |
22.95 |
| Apr 12, 2022 |
22.83 |
| Apr 11, 2022 |
22.91 |
| Apr 8, 2022 |
23.01 |
| Apr 7, 2022 |
22.90 |
| Apr 6, 2022 |
23.28 |
| Apr 5, 2022 |
23.72 |
| Apr 4, 2022 |
23.86 |
| Apr 1, 2022 |
23.96 |
| Mar 31, 2022 |
23.90 |
| Mar 30, 2022 |
24.35 |
| Mar 29, 2022 |
24.90 |
| Mar 28, 2022 |
24.37 |
| Mar 25, 2022 |
24.03 |
| Mar 24, 2022 |
23.52 |
| Mar 23, 2022 |
23.06 |
| Mar 22, 2022 |
23.68 |
| Mar 21, 2022 |
23.72 |
| Mar 18, 2022 |
23.87 |
| Mar 17, 2022 |
23.82 |
| Mar 16, 2022 |
23.58 |
| Mar 15, 2022 |
23.68 |
| Mar 14, 2022 |
23.14 |
| Mar 11, 2022 |
22.80 |
| Mar 10, 2022 |
22.81 |
| Mar 9, 2022 |
22.99 |
| Mar 8, 2022 |
22.23 |
| Mar 7, 2022 |
22.12 |
| Mar 4, 2022 |
23.03 |
| Mar 3, 2022 |
23.06 |
| Mar 2, 2022 |
23.18 |
| Mar 1, 2022 |
22.68 |
| Feb 28, 2022 |
23.60 |
| Feb 25, 2022 |
23.87 |
| Feb 24, 2022 |
23.04 |
| Feb 23, 2022 |
22.80 |
| Feb 22, 2022 |
23.81 |
| Feb 18, 2022 |
24.11 |
| Feb 17, 2022 |
24.41 |
| Feb 16, 2022 |
24.95 |
| Feb 15, 2022 |
24.61 |
| Feb 14, 2022 |
23.92 |
| Feb 11, 2022 |
24.33 |
| Feb 10, 2022 |
24.59 |
| Feb 9, 2022 |
24.57 |
| Feb 8, 2022 |
24.15 |
| Feb 7, 2022 |
23.73 |
| Feb 4, 2022 |
23.94 |
| Feb 3, 2022 |
24.12 |
| Feb 2, 2022 |
24.72 |
| Feb 1, 2022 |
24.91 |
| Jan 31, 2022 |
24.77 |
| Jan 28, 2022 |
24.52 |
| Jan 27, 2022 |
23.83 |
| Jan 26, 2022 |
23.89 |
| Jan 25, 2022 |
23.87 |
| Jan 24, 2022 |
24.57 |
| Jan 21, 2022 |
24.20 |
| Jan 20, 2022 |
24.49 |
| Jan 19, 2022 |
24.49 |
| Jan 18, 2022 |
24.80 |
| Jan 14, 2022 |
25.02 |
| Jan 13, 2022 |
25.92 |
| Jan 12, 2022 |
26.42 |
| Jan 11, 2022 |
26.10 |
| Jan 10, 2022 |
26.05 |
| Jan 7, 2022 |
27.08 |
| Jan 6, 2022 |
27.34 |
| Jan 5, 2022 |
27.15 |
| Jan 4, 2022 |
27.42 |
| Jan 3, 2022 |
27.07 |
| Dec 31, 2021 |
27.03 |
| Dec 30, 2021 |
26.89 |
| Dec 29, 2021 |
27.17 |
| Dec 28, 2021 |
27.15 |
| Dec 27, 2021 |
26.98 |
| Dec 23, 2021 |
26.83 |
| Dec 22, 2021 |
26.74 |
| Dec 21, 2021 |
26.30 |
| Dec 20, 2021 |
25.84 |
| Dec 17, 2021 |
26.62 |
| Dec 16, 2021 |
26.70 |
| Dec 15, 2021 |
26.82 |
| Dec 14, 2021 |
26.54 |
| Dec 13, 2021 |
26.50 |
| Dec 10, 2021 |
26.71 |
| Dec 9, 2021 |
26.17 |
| Dec 8, 2021 |
26.07 |
| Dec 7, 2021 |
25.97 |
| Dec 6, 2021 |
25.68 |
| Dec 3, 2021 |
24.87 |
| Dec 2, 2021 |
25.45 |
| Dec 1, 2021 |
24.56 |
| Nov 30, 2021 |
24.91 |
| Nov 29, 2021 |
25.91 |
| Nov 26, 2021 |
25.67 |
| Nov 24, 2021 |
26.24 |
| Nov 23, 2021 |
26.00 |
| Nov 22, 2021 |
25.76 |
| Nov 19, 2021 |
25.50 |
| Nov 18, 2021 |
25.81 |
| Nov 17, 2021 |
26.26 |
| Nov 16, 2021 |
26.38 |
| Nov 15, 2021 |
26.25 |
| Nov 12, 2021 |
26.30 |
| Nov 11, 2021 |
25.90 |
| Nov 10, 2021 |
26.03 |
| Nov 9, 2021 |
26.75 |
| Nov 8, 2021 |
26.75 |
| Nov 5, 2021 |
25.48 |
| Nov 4, 2021 |
25.21 |
| Nov 3, 2021 |
25.35 |
| Nov 2, 2021 |
25.35 |
| Nov 1, 2021 |
24.45 |
| Oct 29, 2021 |
24.71 |
| Oct 28, 2021 |
24.55 |
| Oct 27, 2021 |
24.04 |
| Oct 26, 2021 |
24.58 |
| Oct 25, 2021 |
24.81 |
| Oct 22, 2021 |
24.06 |
| Oct 21, 2021 |
23.97 |
| Oct 20, 2021 |
24.13 |
| Oct 19, 2021 |
23.37 |
| Oct 18, 2021 |
23.46 |
| Oct 15, 2021 |
22.99 |
| Oct 14, 2021 |
22.90 |
| Oct 13, 2021 |
22.14 |
| Oct 12, 2021 |
22.19 |
| Oct 11, 2021 |
22.33 |
| Oct 8, 2021 |
22.79 |
| Oct 7, 2021 |
22.95 |
| Oct 6, 2021 |
22.70 |
| Oct 5, 2021 |
21.99 |
| Oct 4, 2021 |
22.28 |
| Oct 1, 2021 |
22.47 |
| Sep 30, 2021 |
21.97 |
| Sep 29, 2021 |
22.02 |
| Sep 28, 2021 |
22.44 |
| Sep 27, 2021 |
22.59 |
| Sep 24, 2021 |
22.32 |
| Sep 23, 2021 |
22.65 |
| Sep 22, 2021 |
22.09 |
| Sep 21, 2021 |
21.74 |
| Sep 20, 2021 |
21.47 |
| Sep 17, 2021 |
21.53 |
| Sep 16, 2021 |
21.87 |
| Sep 15, 2021 |
22.18 |
| Sep 14, 2021 |
22.27 |
| Sep 13, 2021 |
22.56 |
| Sep 10, 2021 |
22.52 |
| Sep 9, 2021 |
22.31 |
| Sep 8, 2021 |
22.31 |
| Sep 7, 2021 |
22.44 |
| Sep 3, 2021 |
22.86 |
| Sep 2, 2021 |
23.20 |
| Sep 1, 2021 |
23.56 |
| Aug 31, 2021 |
23.57 |
| Aug 30, 2021 |
23.59 |
| Aug 27, 2021 |
23.83 |
| Aug 26, 2021 |
23.78 |
| Aug 25, 2021 |
24.04 |
| Aug 24, 2021 |
23.63 |
| Aug 23, 2021 |
23.45 |
| Aug 20, 2021 |
23.25 |
| Aug 19, 2021 |
23.24 |
| Aug 18, 2021 |
23.36 |
| Aug 17, 2021 |
23.48 |
| Aug 16, 2021 |
23.81 |
| Aug 13, 2021 |
24.07 |
| Aug 12, 2021 |
24.39 |
| Aug 11, 2021 |
24.53 |
| Aug 10, 2021 |
23.75 |
| Aug 9, 2021 |
23.23 |
| Aug 6, 2021 |
22.97 |
| Aug 5, 2021 |
22.54 |
| Aug 4, 2021 |
22.78 |
| Aug 3, 2021 |
22.93 |
| Aug 2, 2021 |
22.77 |
| Jul 30, 2021 |
22.82 |
| Jul 29, 2021 |
23.15 |
| Jul 28, 2021 |
23.20 |
| Jul 27, 2021 |
22.39 |
| Jul 26, 2021 |
22.31 |
| Jul 23, 2021 |
22.58 |
| Jul 22, 2021 |
22.32 |
| Jul 21, 2021 |
22.35 |
| Jul 20, 2021 |
22.10 |
| Jul 19, 2021 |
21.64 |
| Jul 16, 2021 |
22.23 |
| Jul 15, 2021 |
22.39 |
| Jul 14, 2021 |
22.30 |
| Jul 13, 2021 |
21.99 |
| Jul 12, 2021 |
22.15 |
| Jul 9, 2021 |
22.17 |
| Jul 8, 2021 |
21.91 |
| Jul 7, 2021 |
22.11 |
| Jul 6, 2021 |
21.68 |
| Jul 2, 2021 |
21.67 |
| Jul 1, 2021 |
22.03 |
| Jun 30, 2021 |
22.06 |
| Jun 29, 2021 |
19.34 |
| Jun 28, 2021 |
19.67 |
| Jun 25, 2021 |
19.74 |
| Jun 24, 2021 |
19.55 |
| Jun 23, 2021 |
18.91 |
| Jun 22, 2021 |
18.86 |
| Jun 21, 2021 |
18.75 |
| Jun 18, 2021 |
18.39 |
| Jun 17, 2021 |
18.42 |
| Jun 16, 2021 |
18.91 |
| Jun 15, 2021 |
19.11 |
| Jun 14, 2021 |
19.07 |
| Jun 11, 2021 |
19.36 |
| Jun 10, 2021 |
19.23 |
| Jun 9, 2021 |
19.86 |
| Jun 8, 2021 |
19.90 |
| Jun 7, 2021 |
19.78 |
| Jun 4, 2021 |
19.97 |
| Jun 3, 2021 |
20.36 |
| Jun 2, 2021 |
20.07 |
| Jun 1, 2021 |
20.43 |
| May 28, 2021 |
20.40 |
| May 27, 2021 |
20.65 |
| May 26, 2021 |
20.47 |
| May 25, 2021 |
20.29 |
| May 24, 2021 |
20.55 |
| May 21, 2021 |
20.53 |
| May 20, 2021 |
20.56 |
| May 19, 2021 |
20.58 |
| May 18, 2021 |
21.17 |
| May 17, 2021 |
21.52 |
| May 14, 2021 |
21.30 |
| May 13, 2021 |
21.17 |
| May 12, 2021 |
20.95 |
| May 11, 2021 |
21.33 |
| May 10, 2021 |
21.25 |
| May 7, 2021 |
21.36 |
| May 6, 2021 |
21.30 |
| May 5, 2021 |
21.11 |
| May 4, 2021 |
21.07 |
| May 3, 2021 |
19.98 |
| Apr 30, 2021 |
19.81 |
| Apr 29, 2021 |
20.21 |
| Apr 28, 2021 |
19.91 |
| Apr 27, 2021 |
20.12 |
| Apr 26, 2021 |
19.96 |
| Apr 23, 2021 |
19.62 |
| Apr 22, 2021 |
19.57 |
| Apr 21, 2021 |
19.72 |
| Apr 20, 2021 |
19.39 |
| Apr 19, 2021 |
19.64 |
| Apr 16, 2021 |
19.52 |
| Apr 15, 2021 |
19.41 |
| Apr 14, 2021 |
19.34 |
| Apr 13, 2021 |
19.17 |
| Apr 12, 2021 |
19.37 |
| Apr 9, 2021 |
19.16 |
| Apr 8, 2021 |
18.91 |
| Apr 7, 2021 |
18.74 |
| Apr 6, 2021 |
18.94 |
| Apr 5, 2021 |
18.90 |
| Apr 1, 2021 |
18.46 |
| Mar 31, 2021 |
18.73 |
| Mar 30, 2021 |
20.22 |
| Mar 29, 2021 |
20.05 |
| Mar 26, 2021 |
19.98 |
| Mar 25, 2021 |
19.39 |
| Mar 24, 2021 |
18.77 |
| Mar 23, 2021 |
18.51 |
| Mar 22, 2021 |
18.95 |
| Mar 19, 2021 |
19.36 |
| Mar 18, 2021 |
19.70 |
| Mar 17, 2021 |
19.77 |
| Mar 16, 2021 |
19.76 |
| Mar 15, 2021 |
20.25 |
| Mar 12, 2021 |
20.18 |
| Mar 11, 2021 |
20.18 |
| Mar 10, 2021 |
20.11 |
| Mar 9, 2021 |
19.67 |
| Mar 8, 2021 |
19.83 |
| Mar 5, 2021 |
19.62 |
| Mar 4, 2021 |
19.45 |
| Mar 3, 2021 |
19.97 |
| Mar 2, 2021 |
19.81 |
| Mar 1, 2021 |
20.18 |
| Feb 26, 2021 |
19.57 |
| Feb 25, 2021 |
19.73 |
| Feb 24, 2021 |
20.46 |
| Feb 23, 2021 |
19.44 |
| Feb 22, 2021 |
18.95 |
| Feb 19, 2021 |
19.24 |
| Feb 18, 2021 |
18.78 |
| Feb 17, 2021 |
18.94 |
| Feb 16, 2021 |
19.01 |
| Feb 12, 2021 |
19.26 |
| Feb 11, 2021 |
18.71 |
| Feb 10, 2021 |
18.61 |
| Feb 9, 2021 |
18.16 |
| Feb 8, 2021 |
17.98 |
| Feb 5, 2021 |
17.83 |
| Feb 4, 2021 |
17.85 |
| Feb 3, 2021 |
17.75 |
| Feb 2, 2021 |
17.70 |
| Feb 1, 2021 |
17.71 |
| Jan 29, 2021 |
17.36 |
| Jan 28, 2021 |
17.33 |
| Jan 27, 2021 |
16.97 |
| Jan 26, 2021 |
17.53 |
| Jan 25, 2021 |
18.31 |
| Jan 22, 2021 |
18.50 |
| Jan 21, 2021 |
18.56 |
| Jan 20, 2021 |
18.78 |
| Jan 19, 2021 |
18.56 |
| Jan 15, 2021 |
18.82 |
| Jan 14, 2021 |
18.78 |
| Jan 13, 2021 |
18.90 |
| Jan 12, 2021 |
19.47 |
| Jan 11, 2021 |
19.07 |
| Jan 8, 2021 |
19.05 |
| Jan 7, 2021 |
18.95 |
| Jan 6, 2021 |
18.80 |
| Jan 5, 2021 |
17.16 |
| Jan 4, 2021 |
17.03 |
| Dec 31, 2020 |
17.25 |
| Dec 30, 2020 |
16.43 |
| Dec 29, 2020 |
15.99 |
| Dec 28, 2020 |
16.39 |
| Dec 24, 2020 |
16.04 |
| Dec 23, 2020 |
15.98 |
| Dec 22, 2020 |
16.05 |
| Dec 21, 2020 |
16.20 |
| Dec 18, 2020 |
16.28 |
| Dec 17, 2020 |
15.61 |
| Dec 16, 2020 |
15.39 |
| Dec 15, 2020 |
15.36 |
| Dec 14, 2020 |
15.12 |
| Dec 11, 2020 |
15.53 |
| Dec 10, 2020 |
15.39 |
| Dec 9, 2020 |
15.87 |
| Dec 8, 2020 |
16.19 |
| Dec 7, 2020 |
16.38 |
| Dec 4, 2020 |
16.43 |
| Dec 3, 2020 |
16.20 |
| Dec 2, 2020 |
15.76 |
| Dec 1, 2020 |
16.06 |
| Nov 30, 2020 |
15.62 |
| Nov 27, 2020 |
15.94 |
| Nov 25, 2020 |
16.14 |
| Nov 24, 2020 |
16.25 |
| Nov 23, 2020 |
15.52 |
| Nov 20, 2020 |
15.59 |
| Nov 19, 2020 |
15.67 |
| Nov 18, 2020 |
15.76 |
| Nov 17, 2020 |
15.73 |
| Nov 16, 2020 |
15.84 |
| Nov 13, 2020 |
15.42 |
| Nov 12, 2020 |
15.55 |
| Nov 11, 2020 |
15.86 |
| Nov 10, 2020 |
15.66 |
| Nov 9, 2020 |
15.15 |
| Nov 6, 2020 |
15.03 |
| Nov 5, 2020 |
15.36 |
| Nov 4, 2020 |
15.23 |
| Nov 3, 2020 |
16.87 |
| Nov 2, 2020 |
16.78 |
| Oct 30, 2020 |
16.24 |
| Oct 29, 2020 |
16.08 |
| Oct 28, 2020 |
15.36 |
| Oct 27, 2020 |
15.91 |
| Oct 26, 2020 |
15.79 |
| Oct 23, 2020 |
16.30 |
| Oct 22, 2020 |
16.23 |
| Oct 21, 2020 |
16.22 |
| Oct 20, 2020 |
16.31 |
| Oct 19, 2020 |
16.33 |
| Oct 16, 2020 |
16.42 |
| Oct 15, 2020 |
16.35 |
| Oct 14, 2020 |
16.58 |
| Oct 13, 2020 |
16.36 |
| Oct 12, 2020 |
16.86 |
| Oct 9, 2020 |
16.94 |
| Oct 8, 2020 |
17.22 |
| Oct 7, 2020 |
16.43 |
| Oct 6, 2020 |
15.82 |
| Oct 5, 2020 |
15.85 |
| Oct 2, 2020 |
15.28 |
| Oct 1, 2020 |
14.99 |
| Sep 30, 2020 |
15.13 |
| Sep 29, 2020 |
15.14 |
| Sep 28, 2020 |
15.26 |
| Sep 25, 2020 |
14.88 |
| Sep 24, 2020 |
14.64 |
| Sep 23, 2020 |
14.39 |
| Sep 22, 2020 |
14.63 |
| Sep 21, 2020 |
14.42 |
| Sep 18, 2020 |
14.98 |
| Sep 17, 2020 |
15.27 |
| Sep 16, 2020 |
15.21 |
| Sep 15, 2020 |
14.99 |
| Sep 14, 2020 |
14.86 |
| Sep 11, 2020 |
14.34 |
| Sep 10, 2020 |
14.02 |
| Sep 9, 2020 |
13.82 |
| Sep 8, 2020 |
13.91 |
| Sep 4, 2020 |
14.22 |
| Sep 3, 2020 |
14.09 |
| Sep 2, 2020 |
14.27 |
| Sep 1, 2020 |
13.89 |
| Aug 31, 2020 |
13.62 |
| Aug 28, 2020 |
13.97 |
| Aug 27, 2020 |
14.11 |
| Aug 26, 2020 |
13.97 |
| Aug 25, 2020 |
14.16 |
| Aug 24, 2020 |
14.18 |
| Aug 21, 2020 |
14.32 |
| Aug 20, 2020 |
14.35 |
| Aug 19, 2020 |
14.46 |
| Aug 18, 2020 |
14.66 |
| Aug 17, 2020 |
14.82 |
| Aug 14, 2020 |
14.79 |
| Aug 13, 2020 |
14.77 |
| Aug 12, 2020 |
15.04 |
| Aug 11, 2020 |
15.21 |
| Aug 10, 2020 |
15.06 |
| Aug 7, 2020 |
14.83 |
| Aug 6, 2020 |
14.39 |
| Aug 5, 2020 |
14.40 |
| Aug 4, 2020 |
14.14 |
| Aug 3, 2020 |
13.33 |
| Jul 31, 2020 |
13.31 |
| Jul 30, 2020 |
13.58 |
| Jul 29, 2020 |
13.75 |
| Jul 28, 2020 |
13.68 |
| Jul 27, 2020 |
14.59 |
| Jul 24, 2020 |
14.49 |
| Jul 23, 2020 |
14.47 |
| Jul 22, 2020 |
14.48 |
| Jul 21, 2020 |
14.45 |
| Jul 20, 2020 |
14.23 |
| Jul 17, 2020 |
14.21 |
| Jul 16, 2020 |
14.13 |
| Jul 15, 2020 |
14.04 |
| Jul 14, 2020 |
13.72 |
| Jul 13, 2020 |
13.52 |
| Jul 10, 2020 |
13.48 |
| Jul 9, 2020 |
13.27 |
| Jul 8, 2020 |
13.52 |
| Jul 7, 2020 |
13.94 |
| Jul 6, 2020 |
14.07 |
| Jul 2, 2020 |
13.72 |
| Jul 1, 2020 |
13.14 |
| Jun 30, 2020 |
13.12 |
| Jun 29, 2020 |
16.06 |
| Jun 26, 2020 |
15.61 |
| Jun 25, 2020 |
16.18 |
| Jun 24, 2020 |
16.34 |
| Jun 23, 2020 |
16.56 |
| Jun 22, 2020 |
16.57 |
| Jun 19, 2020 |
16.62 |
| Jun 18, 2020 |
16.76 |
| Jun 17, 2020 |
16.47 |
| Jun 16, 2020 |
17.05 |
| Jun 15, 2020 |
15.67 |
| Jun 12, 2020 |
15.51 |
| Jun 11, 2020 |
15.09 |
| Jun 10, 2020 |
16.06 |
| Jun 9, 2020 |
16.34 |
| Jun 8, 2020 |
17.18 |
| Jun 5, 2020 |
17.19 |
| Jun 4, 2020 |
16.70 |
| Jun 3, 2020 |
16.38 |
| Jun 2, 2020 |
15.30 |
| Jun 1, 2020 |
14.85 |
| May 29, 2020 |
14.98 |
| May 28, 2020 |
15.27 |
| May 27, 2020 |
15.43 |
| May 26, 2020 |
14.48 |
| May 22, 2020 |
13.80 |
| May 21, 2020 |
13.91 |
| May 20, 2020 |
14.03 |
| May 19, 2020 |
13.69 |
| May 18, 2020 |
14.00 |
| May 15, 2020 |
13.27 |
| May 14, 2020 |
13.38 |
| May 13, 2020 |
12.85 |
| May 12, 2020 |
13.64 |
| May 11, 2020 |
13.42 |
| May 8, 2020 |
13.98 |
| May 7, 2020 |
14.13 |
| May 6, 2020 |
13.87 |
| May 5, 2020 |
14.94 |
| May 4, 2020 |
15.46 |
| May 1, 2020 |
15.31 |
| Apr 30, 2020 |
15.63 |
| Apr 29, 2020 |
16.14 |
| Apr 28, 2020 |
15.32 |
| Apr 27, 2020 |
14.98 |
| Apr 24, 2020 |
14.11 |
| Apr 23, 2020 |
13.99 |
| Apr 22, 2020 |
14.51 |
| Apr 21, 2020 |
14.66 |
| Apr 20, 2020 |
14.94 |
| Apr 17, 2020 |
15.50 |
| Apr 16, 2020 |
14.69 |
| Apr 15, 2020 |
15.24 |
| Apr 14, 2020 |
15.56 |
| Apr 13, 2020 |
15.14 |
| Apr 9, 2020 |
15.65 |
| Apr 8, 2020 |
15.63 |
| Apr 7, 2020 |
14.93 |
| Apr 6, 2020 |
14.26 |
| Apr 3, 2020 |
13.71 |
| Apr 2, 2020 |
14.84 |
| Apr 1, 2020 |
14.82 |
| Mar 31, 2020 |
14.95 |
| Mar 30, 2020 |
13.69 |
| Mar 27, 2020 |
13.33 |
| Mar 26, 2020 |
13.74 |
| Mar 25, 2020 |
12.87 |
| Mar 24, 2020 |
11.48 |
| Mar 23, 2020 |
11.02 |
| Mar 20, 2020 |
11.38 |
| Mar 19, 2020 |
12.13 |
| Mar 18, 2020 |
10.30 |
| Mar 17, 2020 |
12.50 |
| Mar 16, 2020 |
12.77 |
| Mar 13, 2020 |
14.75 |
| Mar 12, 2020 |
14.40 |
| Mar 11, 2020 |
15.81 |
| Mar 10, 2020 |
16.53 |
| Mar 9, 2020 |
15.96 |
| Mar 6, 2020 |
17.13 |
| Mar 5, 2020 |
17.44 |
| Mar 4, 2020 |
18.11 |
| Mar 3, 2020 |
17.22 |
| Mar 2, 2020 |
16.91 |
| Feb 28, 2020 |
16.16 |
| Feb 27, 2020 |
15.96 |
| Feb 26, 2020 |
16.27 |
| Feb 25, 2020 |
16.78 |
| Feb 24, 2020 |
17.50 |
| Feb 21, 2020 |
18.00 |
| Feb 20, 2020 |
18.25 |
| Feb 19, 2020 |
18.20 |
| Feb 18, 2020 |
18.44 |
| Feb 14, 2020 |
19.76 |
| Feb 13, 2020 |
19.50 |
| Feb 12, 2020 |
19.51 |
| Feb 11, 2020 |
19.38 |
| Feb 10, 2020 |
19.78 |
| Feb 7, 2020 |
19.86 |
| Feb 6, 2020 |
19.76 |
| Feb 5, 2020 |
19.95 |
| Feb 4, 2020 |
19.43 |
| Feb 3, 2020 |
19.43 |
| Jan 31, 2020 |
19.04 |
| Jan 30, 2020 |
19.14 |
| Jan 29, 2020 |
18.73 |
| Jan 28, 2020 |
18.99 |
| Jan 27, 2020 |
18.67 |
| Jan 24, 2020 |
18.89 |
| Jan 23, 2020 |
19.16 |
| Jan 22, 2020 |
19.05 |
| Jan 21, 2020 |
19.06 |
| Jan 17, 2020 |
18.97 |
| Jan 16, 2020 |
18.80 |
| Jan 15, 2020 |
18.77 |
| Jan 14, 2020 |
18.74 |
| Jan 13, 2020 |
19.12 |
| Jan 10, 2020 |
19.24 |
| Jan 9, 2020 |
19.13 |
| Jan 8, 2020 |
19.00 |
| Jan 7, 2020 |
18.85 |
| Jan 6, 2020 |
19.07 |
| Jan 3, 2020 |
19.10 |
| Jan 2, 2020 |
19.18 |
| Dec 31, 2019 |
19.35 |
| Dec 30, 2019 |
20.70 |
| Dec 27, 2019 |
20.90 |
| Dec 26, 2019 |
20.86 |
| Dec 24, 2019 |
20.72 |
| Dec 23, 2019 |
20.38 |
| Dec 20, 2019 |
20.59 |
| Dec 19, 2019 |
20.58 |
| Dec 18, 2019 |
20.83 |
| Dec 17, 2019 |
20.77 |
| Dec 16, 2019 |
20.67 |
| Dec 13, 2019 |
20.77 |
| Dec 12, 2019 |
20.69 |
| Dec 11, 2019 |
20.68 |
| Dec 10, 2019 |
20.34 |
| Dec 9, 2019 |
20.69 |
| Dec 6, 2019 |
20.84 |
| Dec 5, 2019 |
20.90 |
| Dec 4, 2019 |
20.53 |
| Dec 3, 2019 |
20.62 |
| Dec 2, 2019 |
20.56 |
| Nov 29, 2019 |
20.60 |
| Nov 27, 2019 |
20.88 |
| Nov 26, 2019 |
20.62 |
| Nov 25, 2019 |
20.37 |
| Nov 22, 2019 |
20.11 |
| Nov 21, 2019 |
20.42 |
| Nov 20, 2019 |
20.44 |
| Nov 19, 2019 |
20.50 |
| Nov 18, 2019 |
20.39 |
| Nov 15, 2019 |
20.40 |
| Nov 14, 2019 |
20.56 |
| Nov 13, 2019 |
20.12 |
| Nov 12, 2019 |
19.82 |
| Nov 11, 2019 |
19.82 |
| Nov 8, 2019 |
19.81 |
| Nov 7, 2019 |
19.95 |
| Nov 6, 2019 |
20.05 |
| Nov 5, 2019 |
20.48 |
| Nov 4, 2019 |
20.62 |
| Nov 1, 2019 |
20.86 |
| Oct 31, 2019 |
20.75 |
| Oct 30, 2019 |
21.01 |
| Oct 29, 2019 |
20.95 |
| Oct 28, 2019 |
21.16 |
| Oct 25, 2019 |
21.36 |
| Oct 24, 2019 |
21.12 |
| Oct 23, 2019 |
20.98 |
| Oct 22, 2019 |
21.17 |
| Oct 21, 2019 |
21.30 |
| Oct 18, 2019 |
21.21 |
| Oct 17, 2019 |
21.46 |
| Oct 16, 2019 |
21.38 |
| Oct 15, 2019 |
21.35 |
| Oct 14, 2019 |
21.30 |
| Oct 11, 2019 |
21.41 |
| Oct 10, 2019 |
21.57 |
| Oct 9, 2019 |
21.53 |
| Oct 8, 2019 |
21.40 |
| Oct 7, 2019 |
21.44 |
| Oct 4, 2019 |
21.36 |
| Oct 3, 2019 |
21.10 |
| Oct 2, 2019 |
21.13 |
| Oct 1, 2019 |
21.65 |
| Sep 30, 2019 |
21.97 |
| Sep 27, 2019 |
22.93 |
| Sep 26, 2019 |
23.33 |
| Sep 25, 2019 |
23.21 |
| Sep 24, 2019 |
23.03 |
| Sep 23, 2019 |
23.04 |
| Sep 20, 2019 |
23.05 |
| Sep 19, 2019 |
23.12 |
| Sep 18, 2019 |
22.87 |
| Sep 17, 2019 |
22.79 |
| Sep 16, 2019 |
22.41 |
| Sep 13, 2019 |
22.71 |
| Sep 12, 2019 |
22.30 |
| Sep 11, 2019 |
22.35 |
| Sep 10, 2019 |
21.87 |
| Sep 9, 2019 |
21.86 |
| Sep 6, 2019 |
22.31 |
| Sep 5, 2019 |
21.98 |
| Sep 4, 2019 |
22.02 |
| Sep 3, 2019 |
22.14 |
| Aug 30, 2019 |
21.73 |
| Aug 29, 2019 |
21.63 |
| Aug 28, 2019 |
21.51 |
| Aug 27, 2019 |
21.51 |
| Aug 26, 2019 |
21.36 |
| Aug 23, 2019 |
21.50 |
| Aug 22, 2019 |
22.06 |
| Aug 21, 2019 |
22.04 |
| Aug 20, 2019 |
21.84 |
| Aug 19, 2019 |
21.90 |
| Aug 16, 2019 |
21.81 |
| Aug 15, 2019 |
21.36 |
| Aug 14, 2019 |
21.41 |
| Aug 13, 2019 |
21.65 |
| Aug 12, 2019 |
21.44 |
| Aug 9, 2019 |
21.54 |
| Aug 8, 2019 |
21.44 |
| Aug 7, 2019 |
21.23 |
| Aug 6, 2019 |
21.25 |
| Aug 5, 2019 |
21.17 |
| Aug 2, 2019 |
21.19 |
| Aug 1, 2019 |
21.04 |
| Jul 31, 2019 |
21.29 |
| Jul 30, 2019 |
21.59 |
| Jul 29, 2019 |
20.93 |
| Jul 26, 2019 |
21.05 |
| Jul 25, 2019 |
20.69 |
| Jul 24, 2019 |
21.16 |
| Jul 23, 2019 |
20.88 |
| Jul 22, 2019 |
20.70 |
| Jul 19, 2019 |
20.93 |
| Jul 18, 2019 |
20.99 |
| Jul 17, 2019 |
21.17 |
| Jul 16, 2019 |
21.18 |
| Jul 15, 2019 |
20.74 |
| Jul 12, 2019 |
20.89 |
| Jul 11, 2019 |
21.05 |
| Jul 10, 2019 |
21.07 |
| Jul 9, 2019 |
21.22 |
| Jul 8, 2019 |
21.24 |
| Jul 5, 2019 |
21.50 |
| Jul 3, 2019 |
21.53 |
| Jul 2, 2019 |
21.09 |
| Jul 1, 2019 |
21.16 |
| Jun 28, 2019 |
21.15 |
| Jun 27, 2019 |
20.85 |
| Jun 26, 2019 |
20.68 |
| Jun 25, 2019 |
20.70 |
| Jun 24, 2019 |
20.70 |
| Jun 21, 2019 |
20.78 |
| Jun 20, 2019 |
20.59 |
| Jun 19, 2019 |
20.26 |
| Jun 18, 2019 |
20.39 |
| Jun 17, 2019 |
20.56 |
| Jun 14, 2019 |
20.42 |
| Jun 13, 2019 |
20.36 |
| Jun 12, 2019 |
20.14 |
| Jun 11, 2019 |
20.17 |
| Jun 10, 2019 |
20.88 |
| Jun 7, 2019 |
20.69 |
| Jun 6, 2019 |
20.80 |
| Jun 5, 2019 |
20.54 |
| Jun 4, 2019 |
20.31 |
| Jun 3, 2019 |
19.76 |
| May 31, 2019 |
19.23 |
| May 30, 2019 |
19.57 |
| May 29, 2019 |
19.36 |
| May 28, 2019 |
19.37 |
| May 24, 2019 |
19.44 |
| May 23, 2019 |
19.25 |
| May 22, 2019 |
19.70 |
| May 21, 2019 |
20.26 |
| May 20, 2019 |
20.02 |
| May 17, 2019 |
20.01 |
| May 16, 2019 |
20.10 |
| May 15, 2019 |
19.99 |
| May 14, 2019 |
19.89 |
| May 13, 2019 |
19.67 |
| May 10, 2019 |
19.85 |
| May 9, 2019 |
19.77 |
| May 8, 2019 |
19.79 |
| May 7, 2019 |
19.98 |
| May 6, 2019 |
19.78 |
| May 3, 2019 |
19.79 |
| May 2, 2019 |
19.89 |
| May 1, 2019 |
19.06 |
| Apr 30, 2019 |
19.42 |
| Apr 29, 2019 |
18.95 |
| Apr 26, 2019 |
18.93 |
| Apr 25, 2019 |
18.75 |
| Apr 24, 2019 |
19.19 |
| Apr 23, 2019 |
18.96 |
| Apr 22, 2019 |
18.98 |
| Apr 18, 2019 |
18.91 |
| Apr 17, 2019 |
18.80 |
| Apr 16, 2019 |
18.87 |
| Apr 15, 2019 |
18.80 |
| Apr 12, 2019 |
18.81 |
| Apr 11, 2019 |
18.55 |
| Apr 10, 2019 |
18.44 |
| Apr 9, 2019 |
18.43 |
| Apr 8, 2019 |
18.58 |
| Apr 5, 2019 |
18.51 |
| Apr 4, 2019 |
18.42 |
| Apr 3, 2019 |
18.35 |
| Apr 2, 2019 |
18.56 |
| Apr 1, 2019 |
18.50 |
| Mar 29, 2019 |
18.82 |
| Mar 28, 2019 |
18.42 |
| Mar 27, 2019 |
18.29 |
| Mar 26, 2019 |
18.20 |
| Mar 25, 2019 |
18.28 |
| Mar 22, 2019 |
18.03 |
| Mar 21, 2019 |
18.67 |
| Mar 20, 2019 |
18.33 |
| Mar 19, 2019 |
18.32 |
| Mar 18, 2019 |
18.11 |
| Mar 15, 2019 |
17.89 |
| Mar 14, 2019 |
17.68 |
| Mar 13, 2019 |
17.46 |
| Mar 12, 2019 |
17.72 |
| Mar 11, 2019 |
18.12 |
| Mar 8, 2019 |
18.04 |
| Mar 7, 2019 |
18.13 |
| Mar 6, 2019 |
18.21 |
| Mar 5, 2019 |
17.99 |
| Mar 4, 2019 |
18.30 |
| Mar 1, 2019 |
17.96 |
| Feb 28, 2019 |
17.71 |
| Feb 27, 2019 |
17.82 |
| Feb 26, 2019 |
18.00 |
| Feb 25, 2019 |
17.71 |
| Feb 22, 2019 |
17.91 |
| Feb 21, 2019 |
17.96 |
| Feb 20, 2019 |
18.16 |
| Feb 19, 2019 |
17.98 |
| Feb 15, 2019 |
17.98 |
| Feb 14, 2019 |
17.91 |
| Feb 13, 2019 |
16.83 |
| Feb 12, 2019 |
16.97 |
| Feb 11, 2019 |
16.78 |
| Feb 8, 2019 |
16.44 |
| Feb 7, 2019 |
16.19 |
| Feb 6, 2019 |
16.09 |
| Feb 5, 2019 |
16.73 |
| Feb 4, 2019 |
16.56 |
| Feb 1, 2019 |
16.59 |
| Jan 31, 2019 |
16.15 |
| Jan 30, 2019 |
16.05 |
| Jan 29, 2019 |
16.20 |
| Jan 28, 2019 |
16.31 |
| Jan 25, 2019 |
16.01 |
| Jan 24, 2019 |
15.90 |
| Jan 23, 2019 |
15.81 |
| Jan 22, 2019 |
16.19 |
| Jan 18, 2019 |
16.47 |
| Jan 17, 2019 |
16.08 |
| Jan 16, 2019 |
15.93 |
| Jan 15, 2019 |
15.96 |
| Jan 14, 2019 |
16.21 |
| Jan 11, 2019 |
16.15 |
| Jan 10, 2019 |
16.37 |
| Jan 9, 2019 |
16.44 |
| Jan 8, 2019 |
16.39 |
| Jan 7, 2019 |
16.46 |
| Jan 4, 2019 |
16.14 |
| Jan 3, 2019 |
15.35 |
| Jan 2, 2019 |
15.51 |
| Dec 31, 2018 |
15.70 |
| Dec 28, 2018 |
15.71 |
| Dec 27, 2018 |
15.89 |
| Dec 26, 2018 |
15.65 |
| Dec 24, 2018 |
14.72 |
| Dec 21, 2018 |
15.10 |
| Dec 20, 2018 |
15.39 |
| Dec 19, 2018 |
15.52 |
| Dec 18, 2018 |
15.97 |
| Dec 17, 2018 |
15.92 |
| Dec 14, 2018 |
16.12 |
| Dec 13, 2018 |
15.98 |
| Dec 12, 2018 |
16.28 |
| Dec 11, 2018 |
16.13 |
| Dec 10, 2018 |
16.43 |
| Dec 7, 2018 |
16.40 |
| Dec 6, 2018 |
16.73 |
| Dec 4, 2018 |
16.27 |
| Dec 3, 2018 |
17.16 |
| Nov 30, 2018 |
17.11 |
| Nov 29, 2018 |
17.30 |
| Nov 28, 2018 |
17.47 |
| Nov 27, 2018 |
17.02 |
| Nov 26, 2018 |
17.15 |
| Nov 23, 2018 |
16.69 |
| Nov 21, 2018 |
16.80 |
| Nov 20, 2018 |
16.63 |
| Nov 19, 2018 |
16.81 |
| Nov 16, 2018 |
17.24 |
| Nov 15, 2018 |
17.34 |
| Nov 14, 2018 |
17.14 |
| Nov 13, 2018 |
16.98 |
| Nov 12, 2018 |
16.78 |
| Nov 9, 2018 |
17.12 |
| Nov 8, 2018 |
17.48 |
| Nov 7, 2018 |
17.67 |
| Nov 6, 2018 |
16.85 |
| Nov 5, 2018 |
16.28 |
| Nov 2, 2018 |
16.46 |
| Nov 1, 2018 |
16.63 |
| Oct 31, 2018 |
16.37 |
| Oct 30, 2018 |
16.01 |
| Oct 29, 2018 |
13.63 |
| Oct 26, 2018 |
14.30 |
| Oct 25, 2018 |
14.71 |
| Oct 24, 2018 |
14.84 |
| Oct 23, 2018 |
14.94 |
| Oct 22, 2018 |
14.71 |
| Oct 19, 2018 |
15.02 |
| Oct 18, 2018 |
15.23 |
| Oct 17, 2018 |
15.57 |
| Oct 16, 2018 |
16.33 |
| Oct 15, 2018 |
16.07 |
| Oct 12, 2018 |
16.34 |
| Oct 11, 2018 |
16.24 |
| Oct 10, 2018 |
17.03 |
| Oct 9, 2018 |
17.66 |
| Oct 8, 2018 |
17.91 |
| Oct 5, 2018 |
17.91 |
| Oct 4, 2018 |
18.04 |
| Oct 3, 2018 |
18.26 |
| Oct 2, 2018 |
18.18 |
| Oct 1, 2018 |
18.17 |
| Sep 28, 2018 |
19.19 |
| Sep 27, 2018 |
19.51 |
| Sep 26, 2018 |
19.48 |
| Sep 25, 2018 |
19.48 |
| Sep 24, 2018 |
19.77 |
| Sep 21, 2018 |
19.95 |
| Sep 20, 2018 |
19.86 |
| Sep 19, 2018 |
19.75 |
| Sep 18, 2018 |
19.48 |
| Sep 17, 2018 |
19.15 |
| Sep 14, 2018 |
19.19 |
| Sep 13, 2018 |
18.93 |
| Sep 12, 2018 |
18.79 |
| Sep 11, 2018 |
18.83 |
| Sep 10, 2018 |
18.50 |
| Sep 7, 2018 |
19.13 |
| Sep 6, 2018 |
19.02 |
| Sep 5, 2018 |
18.98 |
| Sep 4, 2018 |
19.10 |
| Aug 31, 2018 |
19.12 |
| Aug 30, 2018 |
19.36 |
| Aug 29, 2018 |
19.57 |
| Aug 28, 2018 |
19.36 |
| Aug 27, 2018 |
19.60 |
| Aug 24, 2018 |
19.26 |
| Aug 23, 2018 |
19.17 |
| Aug 22, 2018 |
19.41 |
| Aug 21, 2018 |
19.29 |
| Aug 20, 2018 |
18.99 |
| Aug 17, 2018 |
19.04 |
| Aug 16, 2018 |
18.95 |
| Aug 15, 2018 |
18.95 |
| Aug 14, 2018 |
19.22 |
| Aug 13, 2018 |
19.04 |
| Aug 10, 2018 |
19.07 |
| Aug 9, 2018 |
19.49 |
| Aug 8, 2018 |
19.67 |
| Aug 7, 2018 |
19.99 |
| Aug 6, 2018 |
19.81 |
| Aug 3, 2018 |
19.76 |
| Aug 2, 2018 |
19.79 |
| Aug 1, 2018 |
19.58 |
| Jul 31, 2018 |
19.33 |
| Jul 30, 2018 |
20.24 |
| Jul 27, 2018 |
20.44 |
| Jul 26, 2018 |
20.16 |
| Jul 25, 2018 |
20.80 |
| Jul 24, 2018 |
21.16 |
| Jul 23, 2018 |
21.35 |
| Jul 20, 2018 |
21.39 |
| Jul 19, 2018 |
21.57 |
| Jul 18, 2018 |
21.48 |
| Jul 17, 2018 |
21.35 |
| Jul 16, 2018 |
21.22 |
| Jul 13, 2018 |
21.78 |
| Jul 12, 2018 |
21.98 |
| Jul 11, 2018 |
21.96 |
| Jul 10, 2018 |
21.99 |
| Jul 9, 2018 |
22.33 |
| Jul 6, 2018 |
22.52 |
| Jul 5, 2018 |
22.35 |
| Jul 3, 2018 |
22.19 |
| Jul 2, 2018 |
21.97 |
| Jun 29, 2018 |
26.60 |
| Jun 28, 2018 |
26.19 |
| Jun 27, 2018 |
26.45 |
| Jun 26, 2018 |
26.33 |
| Jun 25, 2018 |
26.47 |
| Jun 22, 2018 |
27.12 |
| Jun 21, 2018 |
26.76 |
| Jun 20, 2018 |
27.46 |
| Jun 19, 2018 |
27.03 |
| Jun 18, 2018 |
27.32 |
| Jun 15, 2018 |
27.22 |
| Jun 14, 2018 |
27.18 |
| Jun 13, 2018 |
27.04 |
| Jun 12, 2018 |
26.99 |
| Jun 11, 2018 |
26.85 |
| Jun 8, 2018 |
26.80 |
| Jun 7, 2018 |
26.91 |
| Jun 6, 2018 |
26.84 |
| Jun 5, 2018 |
26.55 |
| Jun 4, 2018 |
26.69 |
| Jun 1, 2018 |
26.65 |
| May 31, 2018 |
26.33 |
| May 30, 2018 |
26.34 |
| May 29, 2018 |
26.22 |
| May 25, 2018 |
26.24 |
| May 24, 2018 |
26.36 |
| May 23, 2018 |
26.65 |
| May 22, 2018 |
26.42 |
| May 21, 2018 |
26.70 |
| May 18, 2018 |
26.63 |
| May 17, 2018 |
25.98 |
| May 16, 2018 |
26.43 |
| May 15, 2018 |
26.24 |
| May 14, 2018 |
26.14 |
| May 11, 2018 |
26.25 |
| May 10, 2018 |
25.90 |
| May 9, 2018 |
26.19 |
| May 8, 2018 |
26.12 |
| May 7, 2018 |
25.44 |
| May 4, 2018 |
25.29 |
| May 3, 2018 |
25.18 |
| May 2, 2018 |
23.42 |
| May 1, 2018 |
23.03 |
| Apr 30, 2018 |
23.02 |
| Apr 27, 2018 |
23.16 |
| Apr 26, 2018 |
22.86 |
| Apr 25, 2018 |
23.11 |
| Apr 24, 2018 |
22.95 |
| Apr 23, 2018 |
23.45 |
| Apr 20, 2018 |
23.44 |
| Apr 19, 2018 |
23.77 |
| Apr 18, 2018 |
24.40 |
| Apr 17, 2018 |
24.27 |
| Apr 16, 2018 |
23.65 |
| Apr 13, 2018 |
23.25 |
| Apr 12, 2018 |
23.68 |
| Apr 11, 2018 |
23.70 |
| Apr 10, 2018 |
23.93 |
| Apr 9, 2018 |
23.27 |
| Apr 6, 2018 |
23.40 |
| Apr 5, 2018 |
24.11 |
| Apr 4, 2018 |
23.58 |
| Apr 3, 2018 |
23.23 |
| Apr 2, 2018 |
23.13 |
| Mar 29, 2018 |
23.25 |
| Mar 28, 2018 |
22.66 |
| Mar 27, 2018 |
23.36 |
| Mar 26, 2018 |
23.77 |
| Mar 23, 2018 |
23.54 |
| Mar 22, 2018 |
23.13 |
| Mar 21, 2018 |
23.38 |
| Mar 20, 2018 |
23.24 |
| Mar 19, 2018 |
23.40 |
| Mar 16, 2018 |
23.85 |
| Mar 15, 2018 |
24.02 |
| Mar 14, 2018 |
24.53 |
| Mar 13, 2018 |
24.79 |
| Mar 12, 2018 |
24.65 |
| Mar 9, 2018 |
24.69 |
| Mar 8, 2018 |
24.28 |
| Mar 7, 2018 |
24.26 |
| Mar 6, 2018 |
24.32 |
| Mar 5, 2018 |
23.98 |
| Mar 2, 2018 |
23.98 |
| Mar 1, 2018 |
23.84 |
| Feb 28, 2018 |
23.98 |
| Feb 27, 2018 |
24.21 |
| Feb 26, 2018 |
24.81 |
| Feb 23, 2018 |
24.79 |
| Feb 22, 2018 |
24.88 |
| Feb 21, 2018 |
24.87 |
| Feb 20, 2018 |
25.36 |
| Feb 16, 2018 |
25.80 |
| Feb 15, 2018 |
27.21 |
| Feb 14, 2018 |
26.42 |
| Feb 13, 2018 |
26.37 |
| Feb 12, 2018 |
25.92 |
| Feb 9, 2018 |
25.47 |
| Feb 8, 2018 |
24.75 |
| Feb 7, 2018 |
26.14 |
| Feb 6, 2018 |
25.84 |
| Feb 5, 2018 |
25.52 |
| Feb 2, 2018 |
26.71 |
| Feb 1, 2018 |
27.37 |
| Jan 31, 2018 |
27.61 |
| Jan 30, 2018 |
28.52 |
| Jan 29, 2018 |
28.34 |
| Jan 26, 2018 |
28.79 |
| Jan 25, 2018 |
28.26 |
| Jan 24, 2018 |
27.63 |
| Jan 23, 2018 |
27.50 |
| Jan 22, 2018 |
27.12 |
| Jan 19, 2018 |
27.54 |
| Jan 18, 2018 |
27.56 |
| Jan 17, 2018 |
27.44 |
| Jan 16, 2018 |
27.26 |
| Jan 12, 2018 |
27.32 |
| Jan 11, 2018 |
27.57 |
| Jan 10, 2018 |
26.99 |
| Jan 9, 2018 |
27.35 |
| Jan 8, 2018 |
27.31 |
| Jan 5, 2018 |
26.89 |
| Jan 4, 2018 |
27.20 |
| Jan 3, 2018 |
27.38 |
| Jan 2, 2018 |
26.89 |
| Dec 29, 2017 |
25.50 |
| Dec 28, 2017 |
25.34 |
| Dec 27, 2017 |
25.32 |
| Dec 26, 2017 |
25.16 |
| Dec 22, 2017 |
24.64 |
| Dec 21, 2017 |
24.36 |
| Dec 20, 2017 |
23.56 |
| Dec 19, 2017 |
23.61 |
| Dec 18, 2017 |
24.25 |
| Dec 15, 2017 |
23.94 |
| Dec 14, 2017 |
23.82 |
| Dec 13, 2017 |
24.41 |
| Dec 12, 2017 |
24.08 |
| Dec 11, 2017 |
24.37 |
| Dec 8, 2017 |
24.99 |
| Dec 7, 2017 |
24.78 |
| Dec 6, 2017 |
24.00 |
| Dec 5, 2017 |
24.33 |
| Dec 4, 2017 |
24.86 |
| Dec 1, 2017 |
24.02 |
| Nov 30, 2017 |
24.94 |
| Nov 29, 2017 |
24.78 |
| Nov 28, 2017 |
24.11 |
| Nov 27, 2017 |
23.69 |
| Nov 24, 2017 |
24.25 |
| Nov 22, 2017 |
24.36 |
| Nov 21, 2017 |
24.34 |
| Nov 20, 2017 |
24.57 |
| Nov 17, 2017 |
24.40 |
| Nov 16, 2017 |
24.57 |
| Nov 15, 2017 |
24.09 |
| Nov 14, 2017 |
24.58 |
| Nov 13, 2017 |
24.59 |
| Nov 10, 2017 |
24.62 |
| Nov 9, 2017 |
24.74 |
| Nov 8, 2017 |
24.58 |
| Nov 7, 2017 |
24.32 |
| Nov 6, 2017 |
24.72 |
| Nov 3, 2017 |
25.10 |
| Nov 2, 2017 |
24.65 |
| Nov 1, 2017 |
23.98 |
| Oct 31, 2017 |
24.13 |
| Oct 30, 2017 |
24.18 |
| Oct 27, 2017 |
24.28 |
| Oct 26, 2017 |
24.39 |
| Oct 25, 2017 |
24.25 |
| Oct 24, 2017 |
24.55 |
| Oct 23, 2017 |
23.99 |
| Oct 20, 2017 |
24.10 |
| Oct 19, 2017 |
23.78 |
| Oct 18, 2017 |
23.13 |
| Oct 17, 2017 |
23.15 |
| Oct 16, 2017 |
23.21 |
| Oct 13, 2017 |
23.00 |
| Oct 12, 2017 |
23.31 |
| Oct 11, 2017 |
23.20 |
| Oct 10, 2017 |
23.56 |
| Oct 9, 2017 |
23.81 |
| Oct 6, 2017 |
23.82 |
| Oct 5, 2017 |
23.95 |
| Oct 4, 2017 |
23.48 |
| Oct 3, 2017 |
23.71 |
| Oct 2, 2017 |
23.55 |
| Sep 29, 2017 |
24.56 |
| Sep 28, 2017 |
24.46 |
| Sep 27, 2017 |
24.40 |
| Sep 26, 2017 |
23.80 |
| Sep 25, 2017 |
23.77 |
| Sep 22, 2017 |
23.96 |
| Sep 21, 2017 |
24.03 |
| Sep 20, 2017 |
24.27 |
| Sep 19, 2017 |
23.65 |
| Sep 18, 2017 |
23.74 |
| Sep 15, 2017 |
23.25 |
| Sep 14, 2017 |
23.52 |
| Sep 13, 2017 |
24.03 |
| Sep 12, 2017 |
24.23 |
| Sep 11, 2017 |
24.03 |
| Sep 8, 2017 |
24.95 |
| Sep 7, 2017 |
24.59 |
| Sep 6, 2017 |
24.45 |
| Sep 5, 2017 |
24.26 |
| Sep 1, 2017 |
24.89 |
| Aug 31, 2017 |
24.90 |
| Aug 30, 2017 |
25.02 |
| Aug 29, 2017 |
23.92 |
| Aug 28, 2017 |
23.81 |
| Aug 25, 2017 |
23.23 |
| Aug 24, 2017 |
23.48 |
| Aug 23, 2017 |
23.54 |
| Aug 22, 2017 |
23.65 |
| Aug 21, 2017 |
23.12 |
| Aug 18, 2017 |
23.40 |
| Aug 17, 2017 |
23.43 |
| Aug 16, 2017 |
23.84 |
| Aug 15, 2017 |
23.95 |
| Aug 14, 2017 |
23.65 |
| Aug 11, 2017 |
23.45 |
| Aug 10, 2017 |
23.56 |
| Aug 9, 2017 |
24.21 |
| Aug 8, 2017 |
24.31 |
| Aug 7, 2017 |
24.81 |
| Aug 4, 2017 |
25.02 |
| Aug 3, 2017 |
24.67 |
| Aug 2, 2017 |
25.28 |
| Aug 1, 2017 |
24.48 |
| Jul 31, 2017 |
25.28 |
| Jul 28, 2017 |
25.46 |
| Jul 27, 2017 |
25.47 |
| Jul 26, 2017 |
25.80 |
| Jul 25, 2017 |
26.10 |
| Jul 24, 2017 |
25.98 |
| Jul 21, 2017 |
25.91 |
| Jul 20, 2017 |
25.73 |
| Jul 19, 2017 |
25.77 |
| Jul 18, 2017 |
25.26 |
| Jul 17, 2017 |
25.60 |
| Jul 14, 2017 |
25.66 |
| Jul 13, 2017 |
25.74 |
| Jul 12, 2017 |
25.91 |
| Jul 11, 2017 |
25.69 |
| Jul 10, 2017 |
25.86 |
| Jul 7, 2017 |
26.32 |
| Jul 6, 2017 |
26.58 |
| Jul 5, 2017 |
26.70 |
| Jul 3, 2017 |
26.11 |
| Jun 30, 2017 |
26.01 |
| Jun 29, 2017 |
25.48 |
| Jun 28, 2017 |
26.13 |
| Jun 27, 2017 |
26.37 |
| Jun 26, 2017 |
26.80 |
| Jun 23, 2017 |
26.54 |
| Jun 22, 2017 |
25.95 |
| Jun 21, 2017 |
25.71 |
| Jun 20, 2017 |
25.99 |
| Jun 19, 2017 |
26.13 |
| Jun 16, 2017 |
25.96 |
| Jun 15, 2017 |
25.81 |
| Jun 14, 2017 |
25.92 |
| Jun 13, 2017 |
26.55 |
| Jun 12, 2017 |
26.07 |
| Jun 9, 2017 |
26.15 |
| Jun 8, 2017 |
25.75 |
| Jun 7, 2017 |
25.41 |
| Jun 6, 2017 |
25.10 |
| Jun 5, 2017 |
25.25 |
| Jun 2, 2017 |
25.32 |
| Jun 1, 2017 |
25.44 |
| May 31, 2017 |
24.99 |
| May 30, 2017 |
25.08 |
| May 26, 2017 |
25.36 |
| May 25, 2017 |
25.63 |
| May 24, 2017 |
25.09 |
| May 23, 2017 |
25.40 |
| May 22, 2017 |
25.46 |
| May 19, 2017 |
25.26 |
| May 18, 2017 |
25.28 |
| May 17, 2017 |
25.04 |
| May 16, 2017 |
25.74 |
| May 15, 2017 |
26.23 |
| May 12, 2017 |
25.73 |
| May 11, 2017 |
25.89 |
| May 10, 2017 |
26.21 |
| May 9, 2017 |
25.29 |
| May 8, 2017 |
25.41 |
| May 5, 2017 |
25.62 |
| May 4, 2017 |
25.75 |
| May 3, 2017 |
25.59 |
| May 2, 2017 |
25.77 |
| May 1, 2017 |
24.73 |
| Apr 28, 2017 |
24.22 |
| Apr 27, 2017 |
24.62 |
| Apr 26, 2017 |
24.19 |
| Apr 25, 2017 |
24.34 |
| Apr 24, 2017 |
24.46 |
| Apr 21, 2017 |
24.24 |
| Apr 20, 2017 |
24.01 |
| Apr 19, 2017 |
23.52 |
| Apr 18, 2017 |
23.41 |
| Apr 17, 2017 |
23.68 |
| Apr 13, 2017 |
23.49 |
| Apr 12, 2017 |
23.62 |
| Apr 11, 2017 |
24.29 |
| Apr 10, 2017 |
24.32 |
| Apr 7, 2017 |
24.86 |
| Apr 6, 2017 |
23.91 |
| Apr 5, 2017 |
23.68 |
| Apr 4, 2017 |
23.89 |
| Apr 3, 2017 |
23.91 |
| Mar 31, 2017 |
24.14 |
| Mar 30, 2017 |
24.31 |
| Mar 29, 2017 |
24.40 |
| Mar 28, 2017 |
23.67 |
| Mar 27, 2017 |
23.23 |
| Mar 24, 2017 |
23.28 |
| Mar 23, 2017 |
23.83 |
| Mar 22, 2017 |
23.81 |
| Mar 21, 2017 |
23.56 |
| Mar 20, 2017 |
23.76 |
| Mar 17, 2017 |
24.05 |
| Mar 16, 2017 |
24.04 |
| Mar 15, 2017 |
24.54 |
| Mar 14, 2017 |
24.36 |
| Mar 13, 2017 |
24.70 |
| Mar 10, 2017 |
24.53 |
| Mar 9, 2017 |
24.14 |
| Mar 8, 2017 |
24.60 |
| Mar 7, 2017 |
24.45 |
| Mar 6, 2017 |
24.83 |
| Mar 3, 2017 |
25.09 |
| Mar 2, 2017 |
25.06 |
| Mar 1, 2017 |
25.69 |
| Feb 28, 2017 |
24.91 |
| Feb 27, 2017 |
24.91 |
| Feb 24, 2017 |
24.33 |
| Feb 23, 2017 |
24.03 |
| Feb 22, 2017 |
24.81 |
| Feb 21, 2017 |
25.06 |
| Feb 17, 2017 |
24.65 |
| Feb 16, 2017 |
24.87 |
| Feb 15, 2017 |
25.43 |
| Feb 14, 2017 |
25.35 |
| Feb 13, 2017 |
25.29 |
| Feb 10, 2017 |
25.32 |
| Feb 9, 2017 |
24.89 |
| Feb 8, 2017 |
24.84 |
| Feb 7, 2017 |
25.16 |
| Feb 6, 2017 |
26.45 |
| Feb 3, 2017 |
26.62 |
| Feb 2, 2017 |
26.44 |
| Feb 1, 2017 |
26.50 |
| Jan 31, 2017 |
26.51 |
| Jan 30, 2017 |
27.00 |
| Jan 27, 2017 |
27.75 |
| Jan 26, 2017 |
27.94 |
| Jan 25, 2017 |
27.94 |
| Jan 24, 2017 |
27.34 |
| Jan 23, 2017 |
26.75 |
| Jan 20, 2017 |
26.82 |
| Jan 19, 2017 |
26.09 |
| Jan 18, 2017 |
26.29 |
| Jan 17, 2017 |
25.54 |
| Jan 13, 2017 |
25.69 |
| Jan 12, 2017 |
25.31 |
| Jan 11, 2017 |
25.50 |
| Jan 10, 2017 |
25.53 |
| Jan 9, 2017 |
25.35 |
| Jan 6, 2017 |
25.57 |
| Jan 5, 2017 |
26.32 |
| Jan 4, 2017 |
26.39 |
| Jan 3, 2017 |
25.74 |
| Dec 30, 2016 |
25.98 |
| Dec 29, 2016 |
26.41 |
| Dec 28, 2016 |
26.33 |
| Dec 27, 2016 |
26.47 |
| Dec 23, 2016 |
26.07 |
| Dec 22, 2016 |
26.01 |
| Dec 21, 2016 |
26.19 |
| Dec 20, 2016 |
26.14 |
| Dec 19, 2016 |
25.77 |
| Dec 16, 2016 |
25.62 |
| Dec 15, 2016 |
25.72 |
| Dec 14, 2016 |
25.89 |
| Dec 13, 2016 |
26.03 |
| Dec 12, 2016 |
25.95 |
| Dec 9, 2016 |
26.67 |
| Dec 8, 2016 |
26.80 |
| Dec 7, 2016 |
26.97 |
| Dec 6, 2016 |
26.66 |
| Dec 5, 2016 |
26.46 |
| Dec 2, 2016 |
26.37 |
| Dec 1, 2016 |
26.05 |
| Nov 30, 2016 |
26.08 |
| Nov 29, 2016 |
26.18 |
| Nov 28, 2016 |
25.86 |
| Nov 25, 2016 |
27.41 |
| Nov 23, 2016 |
26.91 |
| Nov 22, 2016 |
26.57 |
| Nov 21, 2016 |
26.58 |
| Nov 18, 2016 |
26.61 |
| Nov 17, 2016 |
26.96 |
| Nov 16, 2016 |
27.04 |
| Nov 15, 2016 |
27.95 |
| Nov 14, 2016 |
27.98 |
| Nov 11, 2016 |
27.85 |
| Nov 10, 2016 |
28.24 |
| Nov 9, 2016 |
27.30 |
| Nov 8, 2016 |
24.85 |
| Nov 7, 2016 |
24.57 |
| Nov 4, 2016 |
24.23 |
| Nov 3, 2016 |
23.69 |
| Nov 2, 2016 |
23.36 |
| Nov 1, 2016 |
23.99 |
| Oct 31, 2016 |
23.50 |
| Oct 28, 2016 |
23.36 |
| Oct 27, 2016 |
23.21 |
| Oct 26, 2016 |
23.29 |
| Oct 25, 2016 |
23.00 |
| Oct 24, 2016 |
23.34 |
| Oct 21, 2016 |
23.15 |
| Oct 20, 2016 |
22.86 |
| Oct 19, 2016 |
22.92 |
| Oct 18, 2016 |
23.17 |
| Oct 17, 2016 |
23.37 |
| Oct 14, 2016 |
22.78 |
| Oct 13, 2016 |
22.58 |
| Oct 12, 2016 |
22.29 |
| Oct 11, 2016 |
22.15 |
| Oct 10, 2016 |
22.26 |
| Oct 7, 2016 |
22.10 |
| Oct 6, 2016 |
23.10 |
| Oct 5, 2016 |
22.70 |
| Oct 4, 2016 |
23.01 |
| Oct 3, 2016 |
22.98 |
| Sep 30, 2016 |
23.61 |
| Sep 29, 2016 |
25.02 |
| Sep 28, 2016 |
25.17 |
| Sep 27, 2016 |
24.85 |
| Sep 26, 2016 |
24.70 |
| Sep 23, 2016 |
24.40 |
| Sep 22, 2016 |
24.57 |
| Sep 21, 2016 |
23.94 |
| Sep 20, 2016 |
23.31 |
| Sep 19, 2016 |
23.41 |
| Sep 16, 2016 |
23.58 |
| Sep 15, 2016 |
23.89 |
| Sep 14, 2016 |
23.75 |
| Sep 13, 2016 |
23.92 |
| Sep 12, 2016 |
24.41 |
| Sep 9, 2016 |
23.48 |
| Sep 8, 2016 |
24.25 |
| Sep 7, 2016 |
24.59 |
| Sep 6, 2016 |
24.60 |
| Sep 2, 2016 |
24.93 |
| Sep 1, 2016 |
24.47 |
| Aug 31, 2016 |
24.80 |
| Aug 30, 2016 |
25.31 |
| Aug 29, 2016 |
25.45 |
| Aug 26, 2016 |
25.28 |
| Aug 25, 2016 |
25.60 |
| Aug 24, 2016 |
26.19 |
| Aug 23, 2016 |
26.02 |
| Aug 22, 2016 |
25.90 |
| Aug 19, 2016 |
25.42 |
| Aug 18, 2016 |
25.72 |
| Aug 17, 2016 |
25.62 |
| Aug 16, 2016 |
25.71 |
| Aug 15, 2016 |
26.09 |
| Aug 12, 2016 |
25.90 |
| Aug 11, 2016 |
26.38 |
| Aug 10, 2016 |
26.48 |
| Aug 9, 2016 |
26.04 |
| Aug 8, 2016 |
26.19 |
| Aug 5, 2016 |
25.92 |
| Aug 4, 2016 |
25.64 |
| Aug 3, 2016 |
25.62 |
| Aug 2, 2016 |
25.39 |
| Aug 1, 2016 |
25.33 |
| Jul 29, 2016 |
27.01 |
| Jul 28, 2016 |
27.66 |
| Jul 27, 2016 |
27.38 |
| Jul 26, 2016 |
27.09 |
| Jul 25, 2016 |
27.26 |
| Jul 22, 2016 |
27.54 |
| Jul 21, 2016 |
27.33 |
| Jul 20, 2016 |
27.34 |
| Jul 19, 2016 |
27.15 |
| Jul 18, 2016 |
27.23 |
| Jul 15, 2016 |
27.19 |
| Jul 14, 2016 |
27.18 |
| Jul 13, 2016 |
27.41 |
| Jul 12, 2016 |
27.38 |
| Jul 11, 2016 |
27.01 |
| Jul 8, 2016 |
26.93 |
| Jul 7, 2016 |
26.54 |
| Jul 6, 2016 |
26.49 |
| Jul 5, 2016 |
26.06 |
| Jul 1, 2016 |
26.11 |
| Jun 30, 2016 |
26.22 |
| Jun 29, 2016 |
26.63 |
| Jun 28, 2016 |
25.93 |
| Jun 27, 2016 |
25.53 |
| Jun 24, 2016 |
26.62 |
| Jun 23, 2016 |
26.72 |
| Jun 22, 2016 |
25.98 |
| Jun 21, 2016 |
26.07 |
| Jun 20, 2016 |
25.85 |
| Jun 17, 2016 |
25.57 |
| Jun 16, 2016 |
25.59 |
| Jun 15, 2016 |
25.47 |
| Jun 14, 2016 |
25.61 |
| Jun 13, 2016 |
25.63 |
| Jun 10, 2016 |
25.91 |
| Jun 9, 2016 |
26.21 |
| Jun 8, 2016 |
26.56 |
| Jun 7, 2016 |
26.27 |
| Jun 6, 2016 |
26.11 |
| Jun 3, 2016 |
25.96 |
| Jun 2, 2016 |
25.91 |
| Jun 1, 2016 |
26.26 |
| May 31, 2016 |
26.19 |
| May 27, 2016 |
26.51 |
| May 26, 2016 |
26.77 |
| May 25, 2016 |
26.95 |
| May 24, 2016 |
26.74 |
| May 23, 2016 |
26.38 |
| May 20, 2016 |
25.97 |
| May 19, 2016 |
25.55 |
| May 18, 2016 |
25.91 |
| May 17, 2016 |
25.95 |
| May 16, 2016 |
26.06 |
| May 13, 2016 |
25.94 |
| May 12, 2016 |
26.05 |
| May 11, 2016 |
25.85 |
| May 10, 2016 |
26.39 |
| May 9, 2016 |
25.93 |
| May 6, 2016 |
25.67 |
| May 5, 2016 |
25.68 |
| May 4, 2016 |
25.17 |
| May 3, 2016 |
25.51 |
| May 2, 2016 |
24.45 |
| Apr 29, 2016 |
24.12 |
| Apr 28, 2016 |
24.36 |
| Apr 27, 2016 |
24.85 |
| Apr 26, 2016 |
24.48 |
| Apr 25, 2016 |
24.45 |
| Apr 22, 2016 |
24.41 |
| Apr 21, 2016 |
24.20 |
| Apr 20, 2016 |
24.37 |
| Apr 19, 2016 |
24.16 |
| Apr 18, 2016 |
24.23 |
| Apr 15, 2016 |
23.98 |
| Apr 14, 2016 |
23.88 |
| Apr 13, 2016 |
23.93 |
| Apr 12, 2016 |
23.88 |
| Apr 11, 2016 |
23.88 |
| Apr 8, 2016 |
24.21 |
| Apr 7, 2016 |
23.72 |
| Apr 6, 2016 |
23.90 |
| Apr 5, 2016 |
23.65 |
| Apr 4, 2016 |
23.75 |
| Apr 1, 2016 |
24.03 |
| Mar 31, 2016 |
23.66 |
| Mar 30, 2016 |
26.50 |
| Mar 29, 2016 |
26.61 |
| Mar 28, 2016 |
26.53 |
| Mar 24, 2016 |
26.40 |
| Mar 23, 2016 |
26.27 |
| Mar 22, 2016 |
26.36 |
| Mar 21, 2016 |
26.35 |
| Mar 18, 2016 |
26.48 |
| Mar 17, 2016 |
26.30 |
| Mar 16, 2016 |
26.01 |
| Mar 15, 2016 |
26.00 |
| Mar 14, 2016 |
26.05 |
| Mar 11, 2016 |
26.15 |
| Mar 10, 2016 |
25.92 |
| Mar 9, 2016 |
25.75 |
| Mar 8, 2016 |
25.64 |
| Mar 7, 2016 |
25.87 |
| Mar 4, 2016 |
25.54 |
| Mar 3, 2016 |
25.79 |
| Mar 2, 2016 |
25.67 |
| Mar 1, 2016 |
25.51 |
| Feb 29, 2016 |
24.72 |
| Feb 26, 2016 |
24.77 |
| Feb 25, 2016 |
24.58 |
| Feb 24, 2016 |
24.41 |
| Feb 23, 2016 |
23.68 |
| Feb 22, 2016 |
24.08 |
| Feb 19, 2016 |
23.78 |
| Feb 18, 2016 |
23.59 |
| Feb 17, 2016 |
23.90 |
| Feb 16, 2016 |
23.37 |
| Feb 12, 2016 |
23.05 |
| Feb 11, 2016 |
22.53 |
| Feb 10, 2016 |
23.32 |
| Feb 9, 2016 |
22.79 |
| Feb 8, 2016 |
22.33 |
| Feb 5, 2016 |
23.46 |
| Feb 4, 2016 |
23.50 |
| Feb 3, 2016 |
22.02 |
| Feb 2, 2016 |
21.74 |
| Feb 1, 2016 |
21.78 |
| Jan 29, 2016 |
22.07 |
| Jan 28, 2016 |
20.80 |
| Jan 27, 2016 |
20.90 |
| Jan 26, 2016 |
21.05 |
| Jan 25, 2016 |
20.71 |
| Jan 22, 2016 |
21.34 |
| Jan 21, 2016 |
20.54 |
| Jan 20, 2016 |
20.38 |
| Jan 19, 2016 |
20.61 |
| Jan 15, 2016 |
20.95 |
| Jan 14, 2016 |
21.33 |
| Jan 13, 2016 |
20.88 |
| Jan 12, 2016 |
21.69 |
| Jan 11, 2016 |
21.47 |
| Jan 8, 2016 |
21.57 |
| Jan 7, 2016 |
22.09 |
| Jan 6, 2016 |
22.63 |
| Jan 5, 2016 |
23.18 |
| Jan 4, 2016 |
23.15 |
| Dec 31, 2015 |
23.80 |
| Dec 30, 2015 |
32.07 |
| Dec 29, 2015 |
32.40 |
| Dec 28, 2015 |
32.15 |
| Dec 24, 2015 |
32.49 |
| Dec 23, 2015 |
32.50 |
| Dec 22, 2015 |
32.03 |
| Dec 21, 2015 |
32.00 |
| Dec 18, 2015 |
31.47 |
| Dec 17, 2015 |
31.76 |
| Dec 16, 2015 |
32.73 |
| Dec 15, 2015 |
32.05 |
| Dec 14, 2015 |
31.76 |
| Dec 11, 2015 |
31.62 |
| Dec 10, 2015 |
32.08 |
| Dec 9, 2015 |
31.77 |
| Dec 8, 2015 |
32.99 |
| Dec 7, 2015 |
32.86 |
| Dec 4, 2015 |
33.41 |
| Dec 3, 2015 |
33.09 |
| Dec 2, 2015 |
34.61 |
| Dec 1, 2015 |
34.83 |
| Nov 30, 2015 |
34.47 |
| Nov 27, 2015 |
34.92 |
| Nov 25, 2015 |
34.72 |
| Nov 24, 2015 |
35.17 |
| Nov 23, 2015 |
35.44 |
| Nov 20, 2015 |
35.50 |
| Nov 19, 2015 |
35.18 |
| Nov 18, 2015 |
34.62 |
| Nov 17, 2015 |
34.10 |
| Nov 16, 2015 |
34.13 |
| Nov 13, 2015 |
33.29 |
| Nov 12, 2015 |
33.23 |
| Nov 11, 2015 |
34.11 |
| Nov 10, 2015 |
33.60 |
| Nov 9, 2015 |
33.78 |
| Nov 6, 2015 |
34.30 |
| Nov 5, 2015 |
34.11 |
| Nov 4, 2015 |
32.56 |
| Nov 3, 2015 |
31.80 |
| Nov 2, 2015 |
32.44 |
| Oct 30, 2015 |
32.40 |
| Oct 29, 2015 |
31.81 |
| Oct 28, 2015 |
31.78 |
| Oct 27, 2015 |
30.71 |
| Oct 26, 2015 |
30.85 |
| Oct 23, 2015 |
31.70 |
| Oct 22, 2015 |
31.29 |
| Oct 21, 2015 |
29.52 |
| Oct 20, 2015 |
29.89 |
| Oct 19, 2015 |
29.97 |
| Oct 16, 2015 |
30.65 |
| Oct 15, 2015 |
30.67 |
| Oct 14, 2015 |
30.13 |
| Oct 13, 2015 |
30.51 |
| Oct 12, 2015 |
31.59 |
| Oct 9, 2015 |
31.83 |
| Oct 8, 2015 |
32.03 |
| Oct 7, 2015 |
31.68 |
| Oct 6, 2015 |
31.17 |
| Oct 5, 2015 |
32.01 |
| Oct 2, 2015 |
32.07 |
| Oct 1, 2015 |
31.16 |
| Sep 30, 2015 |
29.89 |
| Sep 29, 2015 |
37.44 |
| Sep 28, 2015 |
38.10 |
| Sep 25, 2015 |
40.46 |
| Sep 24, 2015 |
40.59 |
| Sep 23, 2015 |
41.20 |
| Sep 22, 2015 |
42.76 |
| Sep 21, 2015 |
43.89 |
| Sep 18, 2015 |
43.50 |
| Sep 17, 2015 |
44.49 |
| Sep 16, 2015 |
44.53 |
| Sep 15, 2015 |
44.01 |
| Sep 14, 2015 |
43.90 |
| Sep 11, 2015 |
43.58 |
| Sep 10, 2015 |
43.20 |
| Sep 9, 2015 |
43.37 |
| Sep 8, 2015 |
43.31 |
| Sep 4, 2015 |
41.90 |
| Sep 3, 2015 |
42.84 |
| Sep 2, 2015 |
42.03 |
| Sep 1, 2015 |
40.41 |
| Aug 31, 2015 |
41.16 |
| Aug 28, 2015 |
40.63 |
| Aug 27, 2015 |
40.28 |
| Aug 26, 2015 |
38.44 |
| Aug 25, 2015 |
37.81 |
| Aug 24, 2015 |
38.84 |
| Aug 21, 2015 |
40.30 |
| Aug 20, 2015 |
41.06 |
| Aug 19, 2015 |
42.56 |
| Aug 18, 2015 |
43.55 |
| Aug 17, 2015 |
43.44 |
| Aug 14, 2015 |
42.99 |
| Aug 13, 2015 |
42.60 |
| Aug 12, 2015 |
42.76 |
| Aug 11, 2015 |
42.31 |
| Aug 10, 2015 |
42.20 |
| Aug 7, 2015 |
41.55 |
| Aug 6, 2015 |
41.90 |
| Aug 5, 2015 |
42.84 |
| Aug 4, 2015 |
42.23 |
| Aug 3, 2015 |
39.42 |
| Jul 31, 2015 |
40.02 |
| Jul 30, 2015 |
40.23 |
| Jul 29, 2015 |
40.06 |
| Jul 28, 2015 |
39.20 |
| Jul 27, 2015 |
38.80 |
| Jul 24, 2015 |
39.48 |
| Jul 23, 2015 |
40.40 |
| Jul 22, 2015 |
41.28 |
| Jul 21, 2015 |
41.11 |
| Jul 20, 2015 |
41.34 |
| Jul 17, 2015 |
40.30 |
| Jul 16, 2015 |
39.88 |
| Jul 15, 2015 |
39.14 |
| Jul 14, 2015 |
39.56 |
| Jul 13, 2015 |
39.76 |
| Jul 10, 2015 |
39.73 |
| Jul 9, 2015 |
37.78 |
| Jul 8, 2015 |
37.54 |
| Jul 7, 2015 |
38.01 |
| Jul 6, 2015 |
37.74 |
| Jul 2, 2015 |
37.53 |
| Jul 1, 2015 |
37.51 |
| Jun 30, 2015 |
36.90 |
| Jun 29, 2015 |
37.77 |
| Jun 26, 2015 |
38.86 |
| Jun 25, 2015 |
38.90 |
| Jun 24, 2015 |
39.44 |
| Jun 23, 2015 |
40.11 |
| Jun 22, 2015 |
40.42 |
| Jun 19, 2015 |
40.17 |
| Jun 18, 2015 |
39.97 |
| Jun 17, 2015 |
39.32 |
| Jun 16, 2015 |
39.47 |
| Jun 15, 2015 |
39.46 |
| Jun 12, 2015 |
39.98 |
| Jun 11, 2015 |
40.24 |
| Jun 10, 2015 |
40.32 |
| Jun 9, 2015 |
39.60 |
| Jun 8, 2015 |
39.82 |
| Jun 5, 2015 |
40.09 |
| Jun 4, 2015 |
39.85 |
| Jun 3, 2015 |
40.10 |
| Jun 2, 2015 |
40.59 |
| Jun 1, 2015 |
40.30 |
| May 29, 2015 |
40.46 |
| May 28, 2015 |
40.73 |
| May 27, 2015 |
40.95 |
| May 26, 2015 |
40.63 |
| May 22, 2015 |
41.23 |
| May 21, 2015 |
41.36 |
| May 20, 2015 |
41.40 |
| May 19, 2015 |
41.58 |
| May 18, 2015 |
41.51 |
| May 15, 2015 |
41.42 |
| May 14, 2015 |
41.76 |
| May 13, 2015 |
40.90 |
| May 12, 2015 |
40.60 |
| May 11, 2015 |
41.10 |
| May 8, 2015 |
40.71 |
| May 7, 2015 |
40.26 |
| May 6, 2015 |
39.26 |
| May 5, 2015 |
38.40 |
| May 4, 2015 |
39.61 |
| May 1, 2015 |
39.72 |
| Apr 30, 2015 |
38.41 |
| Apr 29, 2015 |
37.27 |
| Apr 28, 2015 |
37.28 |
| Apr 27, 2015 |
37.29 |
| Apr 24, 2015 |
37.46 |
| Apr 23, 2015 |
36.93 |
| Apr 22, 2015 |
36.27 |
| Apr 21, 2015 |
36.48 |
| Apr 20, 2015 |
36.67 |
| Apr 17, 2015 |
36.74 |
| Apr 16, 2015 |
37.12 |
| Apr 15, 2015 |
37.62 |
| Apr 14, 2015 |
37.36 |
| Apr 13, 2015 |
37.25 |
| Apr 10, 2015 |
37.40 |
| Apr 9, 2015 |
37.14 |
| Apr 8, 2015 |
37.33 |
| Apr 7, 2015 |
37.35 |
| Apr 6, 2015 |
37.92 |
| Apr 2, 2015 |
37.85 |
| Apr 1, 2015 |
37.81 |
| Mar 31, 2015 |
37.84 |
| Mar 30, 2015 |
42.47 |
| Mar 27, 2015 |
41.85 |
| Mar 26, 2015 |
41.77 |
| Mar 25, 2015 |
41.74 |
| Mar 24, 2015 |
42.34 |
| Mar 23, 2015 |
41.92 |
| Mar 20, 2015 |
41.79 |
| Mar 19, 2015 |
41.87 |
| Mar 18, 2015 |
42.66 |
| Mar 17, 2015 |
42.32 |
| Mar 16, 2015 |
42.33 |
| Mar 13, 2015 |
42.07 |
| Mar 12, 2015 |
42.32 |
| Mar 11, 2015 |
41.38 |
| Mar 10, 2015 |
40.98 |
| Mar 9, 2015 |
41.94 |
| Mar 6, 2015 |
42.14 |
| Mar 5, 2015 |
42.26 |
| Mar 4, 2015 |
42.07 |
| Mar 3, 2015 |
42.15 |
| Mar 2, 2015 |
42.02 |
| Feb 27, 2015 |
41.26 |
| Feb 26, 2015 |
40.96 |
| Feb 25, 2015 |
40.95 |
| Feb 24, 2015 |
40.12 |
| Feb 23, 2015 |
39.86 |
| Feb 20, 2015 |
40.25 |
| Feb 19, 2015 |
40.39 |
| Feb 18, 2015 |
40.29 |
| Feb 17, 2015 |
40.14 |
| Feb 13, 2015 |
39.69 |
| Feb 12, 2015 |
39.46 |
| Feb 11, 2015 |
38.74 |
| Feb 10, 2015 |
38.62 |
| Feb 9, 2015 |
37.82 |
| Feb 6, 2015 |
37.35 |
| Feb 5, 2015 |
36.74 |
| Feb 4, 2015 |
35.46 |
| Feb 3, 2015 |
35.63 |
| Feb 2, 2015 |
35.44 |
| Jan 30, 2015 |
34.97 |
| Jan 29, 2015 |
35.39 |
| Jan 28, 2015 |
34.73 |
| Jan 27, 2015 |
34.83 |
| Jan 26, 2015 |
34.98 |
| Jan 23, 2015 |
34.58 |
| Jan 22, 2015 |
34.68 |
| Jan 21, 2015 |
33.70 |
| Jan 20, 2015 |
33.20 |
| Jan 16, 2015 |
33.15 |
| Jan 15, 2015 |
32.81 |
| Jan 14, 2015 |
33.58 |
| Jan 13, 2015 |
33.39 |
| Jan 12, 2015 |
33.83 |
| Jan 9, 2015 |
33.85 |
| Jan 8, 2015 |
33.85 |
| Jan 7, 2015 |
32.81 |
| Jan 6, 2015 |
32.19 |
| Jan 5, 2015 |
32.26 |
| Jan 2, 2015 |
33.19 |
| Dec 31, 2014 |
32.56 |
| Dec 30, 2014 |
35.03 |
| Dec 29, 2014 |
35.26 |
| Dec 26, 2014 |
35.00 |
| Dec 24, 2014 |
34.96 |
| Dec 23, 2014 |
34.97 |
| Dec 22, 2014 |
34.86 |
| Dec 19, 2014 |
35.23 |
| Dec 18, 2014 |
34.51 |
| Dec 17, 2014 |
33.74 |
| Dec 16, 2014 |
32.74 |
| Dec 15, 2014 |
32.42 |
| Dec 12, 2014 |
32.89 |
| Dec 11, 2014 |
33.24 |
| Dec 10, 2014 |
33.30 |
| Dec 9, 2014 |
34.83 |
| Dec 8, 2014 |
34.41 |
| Dec 5, 2014 |
35.17 |
| Dec 4, 2014 |
35.57 |
| Dec 3, 2014 |
35.38 |
| Dec 2, 2014 |
34.50 |
| Dec 1, 2014 |
34.01 |
| Nov 28, 2014 |
34.86 |
| Nov 26, 2014 |
35.41 |
| Nov 25, 2014 |
35.66 |
| Nov 24, 2014 |
36.20 |
| Nov 21, 2014 |
36.20 |
| Nov 20, 2014 |
35.88 |
| Nov 19, 2014 |
35.70 |
| Nov 18, 2014 |
35.40 |
| Nov 17, 2014 |
34.81 |
| Nov 14, 2014 |
34.98 |
| Nov 13, 2014 |
34.59 |
| Nov 12, 2014 |
34.52 |
| Nov 11, 2014 |
34.46 |
| Nov 10, 2014 |
34.50 |
| Nov 7, 2014 |
34.34 |
| Nov 6, 2014 |
34.16 |
| Nov 5, 2014 |
33.84 |
| Nov 4, 2014 |
33.48 |
| Nov 3, 2014 |
32.89 |
| Oct 31, 2014 |
32.52 |
| Oct 30, 2014 |
31.77 |
| Oct 29, 2014 |
31.29 |
| Oct 28, 2014 |
31.89 |
| Oct 27, 2014 |
31.49 |
| Oct 24, 2014 |
32.28 |
| Oct 23, 2014 |
31.74 |
| Oct 22, 2014 |
31.27 |
| Oct 21, 2014 |
31.75 |
| Oct 20, 2014 |
31.32 |
| Oct 17, 2014 |
31.13 |
| Oct 16, 2014 |
29.89 |
| Oct 15, 2014 |
29.63 |
| Oct 14, 2014 |
29.34 |
| Oct 13, 2014 |
29.10 |
| Oct 10, 2014 |
29.76 |
| Oct 9, 2014 |
30.19 |
| Oct 8, 2014 |
30.54 |
| Oct 7, 2014 |
30.16 |
| Oct 6, 2014 |
30.82 |
| Oct 3, 2014 |
31.17 |
| Oct 2, 2014 |
30.96 |
| Oct 1, 2014 |
31.03 |
| Sep 30, 2014 |
31.74 |
| Sep 29, 2014 |
18.57 |
| Sep 26, 2014 |
18.79 |
| Sep 25, 2014 |
18.79 |
| Sep 24, 2014 |
19.19 |
| Sep 23, 2014 |
18.90 |
| Sep 22, 2014 |
18.91 |
| Sep 19, 2014 |
19.07 |
| Sep 18, 2014 |
19.13 |
| Sep 17, 2014 |
19.40 |
| Sep 16, 2014 |
19.22 |
| Sep 15, 2014 |
19.10 |
| Sep 12, 2014 |
19.19 |
| Sep 11, 2014 |
19.36 |
| Sep 10, 2014 |
19.02 |
| Sep 9, 2014 |
18.91 |
| Sep 8, 2014 |
19.13 |
| Sep 5, 2014 |
19.22 |
| Sep 4, 2014 |
19.01 |
| Sep 3, 2014 |
19.01 |
| Sep 2, 2014 |
19.23 |
| Aug 29, 2014 |
19.42 |
| Aug 28, 2014 |
19.37 |
| Aug 27, 2014 |
19.44 |
| Aug 26, 2014 |
19.52 |
| Aug 25, 2014 |
19.15 |
| Aug 22, 2014 |
19.20 |
| Aug 21, 2014 |
19.33 |
| Aug 20, 2014 |
19.23 |
| Aug 19, 2014 |
19.31 |
| Aug 18, 2014 |
19.30 |
| Aug 15, 2014 |
18.83 |
| Aug 14, 2014 |
19.01 |
| Aug 13, 2014 |
19.01 |
| Aug 12, 2014 |
18.96 |
| Aug 11, 2014 |
18.90 |
| Aug 8, 2014 |
18.99 |
| Aug 7, 2014 |
18.84 |
| Aug 6, 2014 |
19.12 |
| Aug 5, 2014 |
19.07 |
| Aug 4, 2014 |
19.39 |
| Aug 1, 2014 |
19.41 |
| Jul 31, 2014 |
19.35 |
| Jul 30, 2014 |
20.03 |
| Jul 29, 2014 |
20.06 |
| Jul 28, 2014 |
19.77 |
| Jul 25, 2014 |
19.99 |
| Jul 24, 2014 |
20.22 |
| Jul 23, 2014 |
20.18 |
| Jul 22, 2014 |
19.79 |
| Jul 21, 2014 |
19.48 |
| Jul 18, 2014 |
19.63 |
| Jul 17, 2014 |
19.30 |
| Jul 16, 2014 |
19.74 |
| Jul 15, 2014 |
19.68 |
| Jul 14, 2014 |
19.73 |
| Jul 11, 2014 |
19.97 |
| Jul 10, 2014 |
19.77 |
| Jul 9, 2014 |
19.90 |
| Jul 8, 2014 |
19.71 |
| Jul 7, 2014 |
19.53 |
| Jul 3, 2014 |
19.73 |
| Jul 2, 2014 |
19.47 |
| Jul 1, 2014 |
19.71 |
| Jun 30, 2014 |
19.54 |
| Jun 27, 2014 |
22.20 |
| Jun 26, 2014 |
21.89 |
| Jun 25, 2014 |
22.06 |
| Jun 24, 2014 |
22.19 |
| Jun 23, 2014 |
22.60 |
| Jun 20, 2014 |
22.68 |
| Jun 19, 2014 |
22.60 |
| Jun 18, 2014 |
22.66 |
| Jun 17, 2014 |
22.18 |
| Jun 16, 2014 |
22.43 |
| Jun 13, 2014 |
22.51 |
| Jun 12, 2014 |
22.22 |
| Jun 11, 2014 |
22.27 |
| Jun 10, 2014 |
22.56 |
| Jun 9, 2014 |
22.02 |
| Jun 6, 2014 |
22.07 |
| Jun 5, 2014 |
21.81 |
| Jun 4, 2014 |
21.26 |
| Jun 3, 2014 |
21.16 |
| Jun 2, 2014 |
21.26 |
| May 30, 2014 |
21.15 |
| May 29, 2014 |
21.14 |
| May 28, 2014 |
21.31 |
| May 27, 2014 |
21.29 |
| May 23, 2014 |
21.23 |
| May 22, 2014 |
20.77 |
| May 21, 2014 |
20.50 |
| May 20, 2014 |
20.65 |
| May 19, 2014 |
21.01 |
| May 16, 2014 |
20.96 |
| May 15, 2014 |
20.71 |
| May 14, 2014 |
21.12 |
| May 13, 2014 |
21.40 |
| May 12, 2014 |
21.57 |
| May 9, 2014 |
20.77 |
| May 8, 2014 |
21.20 |
| May 7, 2014 |
21.60 |
| May 6, 2014 |
21.99 |
| May 5, 2014 |
22.60 |
| May 2, 2014 |
22.65 |
| May 1, 2014 |
22.52 |
| Apr 30, 2014 |
22.43 |
| Apr 29, 2014 |
22.24 |
| Apr 28, 2014 |
21.48 |
| Apr 25, 2014 |
22.26 |
| Apr 24, 2014 |
22.69 |
| Apr 23, 2014 |
22.38 |
| Apr 22, 2014 |
22.46 |
| Apr 21, 2014 |
22.68 |
| Apr 17, 2014 |
22.51 |
| Apr 16, 2014 |
22.55 |
| Apr 15, 2014 |
22.11 |
| Apr 14, 2014 |
22.08 |
| Apr 11, 2014 |
22.14 |
| Apr 10, 2014 |
22.53 |
| Apr 9, 2014 |
22.64 |
| Apr 8, 2014 |
22.22 |
| Apr 7, 2014 |
22.26 |
| Apr 4, 2014 |
23.07 |
| Apr 3, 2014 |
23.08 |
| Apr 2, 2014 |
22.85 |
| Apr 1, 2014 |
23.13 |
| Mar 31, 2014 |
23.12 |
| Mar 28, 2014 |
23.72 |
| Mar 27, 2014 |
23.25 |
| Mar 26, 2014 |
23.07 |
| Mar 25, 2014 |
23.54 |
| Mar 24, 2014 |
23.25 |
| Mar 21, 2014 |
23.61 |
| Mar 20, 2014 |
23.94 |
| Mar 19, 2014 |
24.01 |
| Mar 18, 2014 |
24.09 |
| Mar 17, 2014 |
23.84 |
| Mar 14, 2014 |
23.66 |
| Mar 13, 2014 |
23.50 |
| Mar 12, 2014 |
23.91 |
| Mar 11, 2014 |
24.12 |
| Mar 10, 2014 |
24.36 |
| Mar 7, 2014 |
24.62 |
| Mar 6, 2014 |
24.30 |
| Mar 5, 2014 |
24.38 |
| Mar 4, 2014 |
24.67 |
| Mar 3, 2014 |
24.44 |
| Feb 28, 2014 |
24.28 |
| Feb 27, 2014 |
24.28 |
| Feb 26, 2014 |
23.93 |
| Feb 25, 2014 |
23.41 |
| Feb 24, 2014 |
23.22 |
| Feb 21, 2014 |
23.48 |
| Feb 20, 2014 |
23.32 |
| Feb 19, 2014 |
23.18 |
| Feb 18, 2014 |
23.74 |
| Feb 14, 2014 |
23.69 |
| Feb 13, 2014 |
23.57 |
| Feb 12, 2014 |
23.35 |
| Feb 11, 2014 |
23.41 |
| Feb 10, 2014 |
23.27 |
| Feb 7, 2014 |
23.12 |
| Feb 6, 2014 |
23.45 |
| Feb 5, 2014 |
21.45 |
| Feb 4, 2014 |
21.34 |
| Feb 3, 2014 |
21.03 |
| Jan 31, 2014 |
22.01 |
| Jan 30, 2014 |
22.00 |
| Jan 29, 2014 |
22.21 |
| Jan 28, 2014 |
21.96 |
| Jan 27, 2014 |
20.67 |
| Jan 24, 2014 |
21.22 |
| Jan 23, 2014 |
21.86 |
| Jan 22, 2014 |
21.24 |
| Jan 21, 2014 |
21.37 |
| Jan 17, 2014 |
21.25 |
| Jan 16, 2014 |
21.35 |
| Jan 15, 2014 |
21.26 |
| Jan 14, 2014 |
21.09 |
| Jan 13, 2014 |
20.89 |
| Jan 10, 2014 |
21.17 |
| Jan 9, 2014 |
21.32 |
| Jan 8, 2014 |
21.14 |
| Jan 7, 2014 |
20.96 |
| Jan 6, 2014 |
20.67 |
| Jan 3, 2014 |
20.87 |
| Jan 2, 2014 |
20.90 |
| Dec 31, 2013 |
21.17 |
| Dec 30, 2013 |
18.54 |
| Dec 27, 2013 |
18.26 |
| Dec 26, 2013 |
18.14 |
| Dec 24, 2013 |
18.05 |
| Dec 23, 2013 |
17.96 |
| Dec 20, 2013 |
17.84 |
| Dec 19, 2013 |
17.79 |
| Dec 18, 2013 |
17.97 |
| Dec 17, 2013 |
17.57 |
| Dec 16, 2013 |
17.64 |
| Dec 13, 2013 |
17.45 |
| Dec 12, 2013 |
16.90 |
| Dec 11, 2013 |
16.74 |
| Dec 10, 2013 |
17.08 |
| Dec 9, 2013 |
17.29 |
| Dec 6, 2013 |
17.39 |
| Dec 5, 2013 |
16.97 |
| Dec 4, 2013 |
16.91 |
| Dec 3, 2013 |
17.25 |
| Dec 2, 2013 |
17.59 |
| Nov 29, 2013 |
17.53 |
| Nov 27, 2013 |
17.77 |
| Nov 26, 2013 |
17.84 |
| Nov 25, 2013 |
17.87 |
| Nov 22, 2013 |
17.67 |
| Nov 21, 2013 |
17.53 |
| Nov 20, 2013 |
17.33 |
| Nov 19, 2013 |
17.31 |
| Nov 18, 2013 |
17.20 |
| Nov 15, 2013 |
17.67 |
| Nov 14, 2013 |
17.40 |
| Nov 13, 2013 |
17.43 |
| Nov 12, 2013 |
17.36 |
| Nov 11, 2013 |
17.50 |
| Nov 8, 2013 |
17.61 |
| Nov 7, 2013 |
17.20 |
| Nov 6, 2013 |
17.47 |
| Nov 5, 2013 |
17.55 |
| Nov 4, 2013 |
17.99 |
| Nov 1, 2013 |
16.66 |
| Oct 31, 2013 |
16.62 |
| Oct 30, 2013 |
16.77 |
| Oct 29, 2013 |
16.92 |
| Oct 28, 2013 |
17.04 |
| Oct 25, 2013 |
17.04 |
| Oct 24, 2013 |
17.04 |
| Oct 23, 2013 |
16.62 |
| Oct 22, 2013 |
16.81 |
| Oct 21, 2013 |
16.09 |
| Oct 18, 2013 |
16.15 |
| Oct 17, 2013 |
16.13 |
| Oct 16, 2013 |
16.05 |
| Oct 15, 2013 |
15.99 |
| Oct 14, 2013 |
16.42 |
| Oct 11, 2013 |
16.39 |
| Oct 10, 2013 |
16.24 |
| Oct 9, 2013 |
15.72 |
| Oct 8, 2013 |
15.92 |
| Oct 7, 2013 |
16.29 |
| Oct 4, 2013 |
16.39 |
| Oct 3, 2013 |
16.34 |
| Oct 2, 2013 |
16.67 |
| Oct 1, 2013 |
16.35 |
| Sep 30, 2013 |
16.06 |
| Sep 27, 2013 |
33.61 |
| Sep 26, 2013 |
34.12 |
| Sep 25, 2013 |
34.19 |
| Sep 24, 2013 |
33.77 |
| Sep 23, 2013 |
33.48 |
| Sep 20, 2013 |
34.06 |
| Sep 19, 2013 |
34.69 |
| Sep 18, 2013 |
34.99 |
| Sep 17, 2013 |
34.02 |
| Sep 16, 2013 |
34.30 |
| Sep 13, 2013 |
34.45 |
| Sep 12, 2013 |
33.87 |
| Sep 11, 2013 |
34.34 |
| Sep 10, 2013 |
33.74 |
| Sep 9, 2013 |
32.90 |
| Sep 6, 2013 |
32.17 |
| Sep 5, 2013 |
32.21 |
| Sep 4, 2013 |
31.95 |
| Sep 3, 2013 |
31.74 |
| Aug 30, 2013 |
31.28 |
| Aug 29, 2013 |
31.18 |
| Aug 28, 2013 |
31.32 |
| Aug 27, 2013 |
31.27 |
| Aug 26, 2013 |
31.44 |
| Aug 23, 2013 |
31.57 |
| Aug 22, 2013 |
32.55 |
| Aug 21, 2013 |
32.06 |
| Aug 20, 2013 |
32.50 |
| Aug 19, 2013 |
31.24 |
| Aug 16, 2013 |
31.32 |
| Aug 15, 2013 |
30.96 |
| Aug 14, 2013 |
31.71 |
| Aug 13, 2013 |
31.62 |
| Aug 12, 2013 |
31.56 |
| Aug 9, 2013 |
31.67 |
| Aug 8, 2013 |
31.55 |
| Aug 7, 2013 |
30.88 |
| Aug 6, 2013 |
31.22 |
| Aug 5, 2013 |
32.37 |
| Aug 2, 2013 |
32.23 |
| Aug 1, 2013 |
32.53 |
| Jul 31, 2013 |
30.87 |
| Jul 30, 2013 |
30.94 |
| Jul 29, 2013 |
31.37 |
| Jul 26, 2013 |
32.05 |
| Jul 25, 2013 |
31.47 |
| Jul 24, 2013 |
32.03 |
| Jul 23, 2013 |
32.52 |
| Jul 22, 2013 |
32.90 |
| Jul 19, 2013 |
33.06 |
| Jul 18, 2013 |
32.89 |
| Jul 17, 2013 |
32.73 |
| Jul 16, 2013 |
32.24 |
| Jul 15, 2013 |
32.92 |
| Jul 12, 2013 |
33.19 |
| Jul 11, 2013 |
33.21 |
| Jul 10, 2013 |
32.30 |
| Jul 9, 2013 |
32.01 |
| Jul 8, 2013 |
30.69 |
| Jul 5, 2013 |
30.71 |
| Jul 3, 2013 |
31.06 |
| Jul 2, 2013 |
31.28 |
| Jul 1, 2013 |
31.94 |
| Jun 28, 2013 |
31.12 |
| Jun 27, 2013 |
32.34 |
| Jun 26, 2013 |
31.57 |
| Jun 25, 2013 |
31.26 |
| Jun 24, 2013 |
30.86 |
| Jun 21, 2013 |
32.31 |
| Jun 20, 2013 |
33.20 |
| Jun 19, 2013 |
34.47 |
| Jun 18, 2013 |
34.92 |
| Jun 17, 2013 |
35.17 |
| Jun 14, 2013 |
34.62 |
| Jun 13, 2013 |
35.15 |
| Jun 12, 2013 |
34.22 |
| Jun 11, 2013 |
34.01 |
| Jun 10, 2013 |
34.47 |
| Jun 7, 2013 |
33.63 |
| Jun 6, 2013 |
33.31 |
| Jun 5, 2013 |
32.82 |
| Jun 4, 2013 |
33.56 |
| Jun 3, 2013 |
34.30 |
| May 31, 2013 |
34.55 |
| May 30, 2013 |
35.26 |
| May 29, 2013 |
34.99 |
| May 28, 2013 |
35.30 |
| May 24, 2013 |
34.66 |
| May 23, 2013 |
34.50 |
| May 22, 2013 |
34.75 |
| May 21, 2013 |
35.47 |
| May 20, 2013 |
35.54 |
| May 17, 2013 |
35.53 |
| May 16, 2013 |
35.15 |
| May 15, 2013 |
35.44 |
| May 14, 2013 |
35.31 |
| May 13, 2013 |
34.88 |
| May 10, 2013 |
35.20 |
| May 9, 2013 |
35.23 |
| May 8, 2013 |
35.41 |
| May 7, 2013 |
35.14 |
| May 6, 2013 |
34.64 |
| May 3, 2013 |
34.48 |
| May 2, 2013 |
32.82 |
| May 1, 2013 |
31.10 |
| Apr 30, 2013 |
32.10 |
| Apr 29, 2013 |
31.34 |
| Apr 26, 2013 |
29.87 |
| Apr 25, 2013 |
30.47 |
| Apr 24, 2013 |
30.69 |
| Apr 23, 2013 |
30.17 |
| Apr 22, 2013 |
29.97 |
| Apr 19, 2013 |
29.56 |
| Apr 18, 2013 |
29.54 |
| Apr 17, 2013 |
30.67 |
| Apr 16, 2013 |
31.31 |
| Apr 15, 2013 |
29.25 |
| Apr 12, 2013 |
31.43 |
| Apr 11, 2013 |
32.69 |
| Apr 10, 2013 |
32.10 |
| Apr 9, 2013 |
31.94 |
| Apr 8, 2013 |
31.47 |
| Apr 5, 2013 |
31.40 |
| Apr 4, 2013 |
31.16 |
| Apr 3, 2013 |
30.99 |
| Apr 2, 2013 |
31.46 |
| Apr 1, 2013 |
32.33 |
| Mar 28, 2013 |
26.97 |
| Mar 27, 2013 |
26.64 |
| Mar 26, 2013 |
26.86 |
| Mar 25, 2013 |
26.86 |
| Mar 22, 2013 |
26.83 |
| Mar 21, 2013 |
27.27 |
| Mar 20, 2013 |
28.08 |
| Mar 19, 2013 |
27.70 |
| Mar 18, 2013 |
28.28 |
| Mar 15, 2013 |
28.53 |
| Mar 14, 2013 |
28.66 |
| Mar 13, 2013 |
28.47 |
| Mar 12, 2013 |
28.38 |
| Mar 11, 2013 |
28.57 |
| Mar 8, 2013 |
28.62 |
| Mar 7, 2013 |
28.21 |
| Mar 6, 2013 |
27.95 |
| Mar 5, 2013 |
28.06 |
| Mar 4, 2013 |
27.19 |
| Mar 1, 2013 |
27.13 |
| Feb 28, 2013 |
26.55 |
| Feb 27, 2013 |
26.65 |
| Feb 26, 2013 |
26.36 |
| Feb 25, 2013 |
25.76 |
| Feb 22, 2013 |
27.11 |
| Feb 21, 2013 |
27.13 |
| Feb 20, 2013 |
27.31 |
| Feb 19, 2013 |
28.66 |
| Feb 15, 2013 |
28.78 |
| Feb 14, 2013 |
28.70 |
| Feb 13, 2013 |
29.24 |
| Feb 12, 2013 |
29.38 |
| Feb 11, 2013 |
29.12 |
| Feb 8, 2013 |
29.36 |
| Feb 7, 2013 |
28.99 |
| Feb 6, 2013 |
29.43 |
| Feb 5, 2013 |
29.51 |
| Feb 4, 2013 |
29.46 |
| Feb 1, 2013 |
29.79 |
| Jan 31, 2013 |
29.62 |
| Jan 30, 2013 |
29.76 |
| Jan 29, 2013 |
30.80 |
| Jan 28, 2013 |
29.76 |
| Jan 25, 2013 |
29.97 |
| Jan 24, 2013 |
30.13 |
| Jan 23, 2013 |
30.12 |
| Jan 22, 2013 |
30.71 |
| Jan 18, 2013 |
29.69 |
| Jan 17, 2013 |
28.84 |
| Jan 16, 2013 |
28.29 |
| Jan 15, 2013 |
28.43 |
| Jan 14, 2013 |
28.15 |
| Jan 11, 2013 |
28.54 |
| Jan 10, 2013 |
28.33 |
| Jan 9, 2013 |
28.09 |
| Jan 8, 2013 |
28.09 |
| Jan 7, 2013 |
28.08 |
| Jan 4, 2013 |
28.14 |
| Jan 3, 2013 |
27.95 |
| Jan 2, 2013 |
28.16 |
| Dec 31, 2012 |
27.16 |
| Dec 28, 2012 |
45.34 |
| Dec 27, 2012 |
45.80 |
| Dec 26, 2012 |
46.82 |
| Dec 24, 2012 |
46.97 |
| Dec 21, 2012 |
46.31 |
| Dec 20, 2012 |
47.22 |
| Dec 19, 2012 |
47.08 |
| Dec 18, 2012 |
47.17 |
| Dec 17, 2012 |
46.73 |
| Dec 14, 2012 |
45.71 |
| Dec 13, 2012 |
45.78 |
| Dec 12, 2012 |
45.43 |
| Dec 11, 2012 |
46.30 |
| Dec 10, 2012 |
46.16 |
| Dec 7, 2012 |
46.07 |
| Dec 6, 2012 |
46.09 |
| Dec 5, 2012 |
45.27 |
| Dec 4, 2012 |
46.77 |
| Dec 3, 2012 |
46.36 |
| Nov 30, 2012 |
46.85 |
| Nov 29, 2012 |
45.44 |
| Nov 28, 2012 |
43.95 |
| Nov 27, 2012 |
43.12 |
| Nov 26, 2012 |
43.78 |
| Nov 23, 2012 |
43.54 |
| Nov 21, 2012 |
42.88 |
| Nov 20, 2012 |
42.61 |
| Nov 19, 2012 |
42.63 |
| Nov 16, 2012 |
41.06 |
| Nov 15, 2012 |
40.97 |
| Nov 14, 2012 |
41.61 |
| Nov 13, 2012 |
41.85 |
| Nov 12, 2012 |
41.51 |
| Nov 9, 2012 |
40.87 |
| Nov 8, 2012 |
40.57 |
| Nov 7, 2012 |
40.62 |
| Nov 6, 2012 |
42.84 |
| Nov 5, 2012 |
41.11 |
| Nov 2, 2012 |
40.88 |
| Nov 1, 2012 |
41.91 |
| Oct 31, 2012 |
40.53 |
| Oct 26, 2012 |
41.01 |
| Oct 25, 2012 |
41.38 |
| Oct 24, 2012 |
40.89 |
| Oct 23, 2012 |
40.72 |
| Oct 22, 2012 |
41.42 |
| Oct 19, 2012 |
41.06 |
| Oct 18, 2012 |
43.13 |
| Oct 17, 2012 |
43.67 |
| Oct 16, 2012 |
42.19 |
| Oct 15, 2012 |
41.08 |
| Oct 12, 2012 |
40.69 |
| Oct 11, 2012 |
41.21 |
| Oct 10, 2012 |
40.50 |
| Oct 9, 2012 |
40.17 |
| Oct 8, 2012 |
42.00 |
| Oct 5, 2012 |
42.59 |
| Oct 4, 2012 |
42.36 |
| Oct 3, 2012 |
41.62 |
| Oct 2, 2012 |
42.20 |
| Oct 1, 2012 |
41.56 |
| Sep 28, 2012 |
37.58 |
| Sep 27, 2012 |
38.09 |
| Sep 26, 2012 |
36.32 |
| Sep 25, 2012 |
36.61 |
| Sep 24, 2012 |
38.37 |
| Sep 21, 2012 |
38.55 |
| Sep 20, 2012 |
37.97 |
| Sep 19, 2012 |
37.80 |
| Sep 18, 2012 |
36.69 |
| Sep 17, 2012 |
36.70 |
| Sep 14, 2012 |
39.10 |
| Sep 13, 2012 |
37.30 |
| Sep 12, 2012 |
36.89 |
| Sep 11, 2012 |
33.23 |
| Sep 10, 2012 |
32.80 |
| Sep 7, 2012 |
31.91 |
| Sep 6, 2012 |
30.39 |
| Sep 5, 2012 |
29.94 |
| Sep 4, 2012 |
29.75 |
| Aug 31, 2012 |
30.74 |
| Aug 30, 2012 |
30.40 |
| Aug 29, 2012 |
31.62 |
| Aug 28, 2012 |
31.91 |
| Aug 27, 2012 |
31.84 |
| Aug 24, 2012 |
32.50 |
| Aug 23, 2012 |
31.29 |
| Aug 22, 2012 |
31.88 |
| Aug 21, 2012 |
31.69 |
| Aug 20, 2012 |
31.95 |
| Aug 17, 2012 |
31.95 |
| Aug 16, 2012 |
31.48 |
| Aug 15, 2012 |
30.92 |
| Aug 14, 2012 |
30.91 |
| Aug 13, 2012 |
31.15 |
| Aug 10, 2012 |
31.44 |
| Aug 9, 2012 |
31.53 |
| Aug 8, 2012 |
30.94 |
| Aug 7, 2012 |
31.25 |
| Aug 6, 2012 |
30.53 |
| Aug 3, 2012 |
30.33 |
| Aug 2, 2012 |
29.10 |
| Aug 1, 2012 |
29.56 |
| Jul 31, 2012 |
30.60 |
| Jul 30, 2012 |
30.64 |
| Jul 27, 2012 |
31.45 |
| Jul 26, 2012 |
29.85 |
| Jul 25, 2012 |
33.40 |
| Jul 24, 2012 |
33.85 |
| Jul 23, 2012 |
34.85 |
| Jul 20, 2012 |
34.95 |
| Jul 19, 2012 |
34.98 |
| Jul 18, 2012 |
34.92 |
| Jul 17, 2012 |
34.75 |
| Jul 16, 2012 |
34.27 |
| Jul 13, 2012 |
34.18 |
| Jul 12, 2012 |
32.99 |
| Jul 11, 2012 |
32.52 |
| Jul 10, 2012 |
32.03 |
| Jul 9, 2012 |
32.67 |
| Jul 6, 2012 |
32.54 |
| Jul 5, 2012 |
32.54 |
| Jul 3, 2012 |
32.21 |
| Jul 2, 2012 |
31.53 |
| Jun 29, 2012 |
32.15 |
| Jun 28, 2012 |
30.46 |
| Jun 27, 2012 |
30.14 |
| Jun 26, 2012 |
28.57 |
| Jun 25, 2012 |
27.93 |
| Jun 22, 2012 |
28.42 |
| Jun 21, 2012 |
27.61 |
| Jun 20, 2012 |
27.74 |
| Jun 19, 2012 |
28.11 |
| Jun 18, 2012 |
27.92 |
| Jun 15, 2012 |
27.64 |
| Jun 14, 2012 |
26.88 |
| Jun 13, 2012 |
26.48 |
| Jun 12, 2012 |
27.30 |
| Jun 11, 2012 |
26.72 |
| Jun 8, 2012 |
27.54 |
| Jun 7, 2012 |
27.16 |
| Jun 6, 2012 |
26.78 |
| Jun 5, 2012 |
26.44 |
| Jun 4, 2012 |
26.14 |
| Jun 1, 2012 |
26.48 |
| May 31, 2012 |
27.89 |
| May 30, 2012 |
28.20 |
| May 29, 2012 |
29.10 |
| May 25, 2012 |
28.83 |
| May 24, 2012 |
28.21 |
| May 23, 2012 |
27.82 |
| May 22, 2012 |
28.35 |
| May 21, 2012 |
29.32 |
| May 18, 2012 |
27.84 |
| May 17, 2012 |
27.26 |
| May 16, 2012 |
28.41 |
| May 15, 2012 |
31.02 |
| May 14, 2012 |
31.57 |
| May 11, 2012 |
32.41 |
| May 10, 2012 |
32.38 |
| May 9, 2012 |
32.40 |
| May 8, 2012 |
33.13 |
| May 7, 2012 |
33.63 |
| May 4, 2012 |
33.54 |
| May 3, 2012 |
34.66 |
| May 2, 2012 |
34.69 |
| May 1, 2012 |
34.92 |
| Apr 30, 2012 |
34.75 |
| Apr 27, 2012 |
34.37 |
| Apr 26, 2012 |
34.01 |
| Apr 25, 2012 |
33.88 |
| Apr 24, 2012 |
33.32 |
| Apr 23, 2012 |
33.10 |
| Apr 20, 2012 |
33.38 |
| Apr 19, 2012 |
33.25 |
| Apr 18, 2012 |
33.53 |
| Apr 17, 2012 |
34.35 |
| Apr 16, 2012 |
33.68 |
| Apr 13, 2012 |
33.76 |
| Apr 12, 2012 |
34.16 |
| Apr 11, 2012 |
33.84 |
| Apr 10, 2012 |
33.43 |
| Apr 9, 2012 |
34.09 |
| Apr 5, 2012 |
34.49 |
| Apr 4, 2012 |
34.49 |
| Apr 3, 2012 |
34.91 |
| Apr 2, 2012 |
35.07 |
| Mar 30, 2012 |
31.78 |
| Mar 29, 2012 |
31.54 |
| Mar 28, 2012 |
31.80 |
| Mar 27, 2012 |
32.85 |
| Mar 26, 2012 |
32.98 |
| Mar 23, 2012 |
32.88 |
| Mar 22, 2012 |
32.89 |
| Mar 21, 2012 |
33.61 |
| Mar 20, 2012 |
33.76 |
| Mar 19, 2012 |
34.14 |
| Mar 16, 2012 |
34.07 |
| Mar 15, 2012 |
34.28 |
| Mar 14, 2012 |
33.95 |
| Mar 13, 2012 |
34.45 |
| Mar 12, 2012 |
33.73 |
| Mar 9, 2012 |
34.28 |
| Mar 8, 2012 |
33.45 |
| Mar 7, 2012 |
32.62 |
| Mar 6, 2012 |
32.33 |
| Mar 5, 2012 |
32.61 |
| Mar 2, 2012 |
32.47 |
| Mar 1, 2012 |
32.86 |
| Feb 29, 2012 |
33.18 |
| Feb 28, 2012 |
33.80 |
| Feb 27, 2012 |
34.26 |
| Feb 24, 2012 |
34.42 |
| Feb 23, 2012 |
34.59 |
| Feb 22, 2012 |
34.38 |
| Feb 21, 2012 |
34.91 |
| Feb 17, 2012 |
35.57 |
| Feb 16, 2012 |
35.46 |
| Feb 15, 2012 |
35.27 |
| Feb 14, 2012 |
35.16 |
| Feb 13, 2012 |
35.13 |
| Feb 10, 2012 |
35.00 |
| Feb 9, 2012 |
35.36 |
| Feb 8, 2012 |
34.17 |
| Feb 7, 2012 |
34.08 |
| Feb 6, 2012 |
33.67 |
| Feb 3, 2012 |
33.36 |
| Feb 2, 2012 |
32.72 |
| Feb 1, 2012 |
32.76 |
| Jan 31, 2012 |
32.65 |
| Jan 30, 2012 |
32.59 |
| Jan 27, 2012 |
32.33 |
| Jan 26, 2012 |
32.18 |
| Jan 25, 2012 |
32.20 |
| Jan 24, 2012 |
31.39 |
| Jan 23, 2012 |
31.33 |
| Jan 20, 2012 |
31.77 |
| Jan 19, 2012 |
30.95 |
| Jan 18, 2012 |
30.67 |
| Jan 17, 2012 |
30.39 |
| Jan 13, 2012 |
30.20 |
| Jan 12, 2012 |
30.08 |
| Jan 11, 2012 |
30.00 |
| Jan 10, 2012 |
29.46 |
| Jan 9, 2012 |
29.31 |
| Jan 6, 2012 |
29.15 |
| Jan 5, 2012 |
29.40 |
| Jan 4, 2012 |
29.16 |
| Jan 3, 2012 |
29.45 |
| Dec 30, 2011 |
25.11 |
| Dec 29, 2011 |
24.97 |
| Dec 28, 2011 |
24.64 |
| Dec 27, 2011 |
25.27 |
| Dec 23, 2011 |
25.26 |
| Dec 22, 2011 |
25.03 |
| Dec 21, 2011 |
24.80 |
| Dec 20, 2011 |
24.42 |
| Dec 19, 2011 |
24.31 |
| Dec 16, 2011 |
24.74 |
| Dec 15, 2011 |
24.67 |
| Dec 14, 2011 |
24.20 |
| Dec 13, 2011 |
24.68 |
| Dec 12, 2011 |
24.68 |
| Dec 9, 2011 |
21.30 |
| Dec 8, 2011 |
20.61 |
| Dec 7, 2011 |
21.74 |
| Dec 6, 2011 |
21.53 |
| Dec 5, 2011 |
20.90 |
| Dec 2, 2011 |
20.71 |
| Dec 1, 2011 |
20.46 |
| Nov 30, 2011 |
20.57 |
| Nov 29, 2011 |
19.28 |
| Nov 28, 2011 |
18.88 |
| Nov 25, 2011 |
18.58 |
| Nov 23, 2011 |
18.95 |
| Nov 22, 2011 |
19.56 |
| Nov 21, 2011 |
19.91 |
| Nov 18, 2011 |
20.40 |
| Nov 17, 2011 |
19.75 |
| Nov 16, 2011 |
19.98 |
| Nov 15, 2011 |
20.43 |
| Nov 14, 2011 |
19.33 |
| Nov 11, 2011 |
19.30 |
| Nov 10, 2011 |
18.82 |
| Nov 9, 2011 |
18.34 |
| Nov 8, 2011 |
19.85 |
| Nov 7, 2011 |
19.17 |
| Nov 4, 2011 |
19.36 |
| Nov 3, 2011 |
19.74 |
| Nov 2, 2011 |
19.55 |
| Nov 1, 2011 |
19.11 |
| Oct 31, 2011 |
19.81 |
| Oct 28, 2011 |
21.07 |
| Oct 27, 2011 |
22.01 |
| Oct 26, 2011 |
19.98 |
| Oct 25, 2011 |
19.51 |
| Oct 24, 2011 |
20.33 |
| Oct 21, 2011 |
19.53 |
| Oct 20, 2011 |
19.13 |
| Oct 19, 2011 |
19.09 |
| Oct 18, 2011 |
19.53 |
| Oct 17, 2011 |
19.05 |
| Oct 14, 2011 |
20.36 |
| Oct 13, 2011 |
19.89 |
| Oct 12, 2011 |
19.92 |
| Oct 11, 2011 |
19.64 |
| Oct 10, 2011 |
18.92 |
| Oct 7, 2011 |
17.67 |
| Oct 6, 2011 |
18.35 |
| Oct 5, 2011 |
17.92 |
| Oct 4, 2011 |
17.26 |
| Oct 3, 2011 |
16.45 |
| Sep 30, 2011 |
17.36 |
| Sep 29, 2011 |
19.59 |
| Sep 28, 2011 |
19.90 |
| Sep 27, 2011 |
20.43 |
| Sep 26, 2011 |
20.16 |
| Sep 23, 2011 |
19.54 |
| Sep 22, 2011 |
19.39 |
| Sep 21, 2011 |
20.24 |
| Sep 20, 2011 |
20.82 |
| Sep 19, 2011 |
21.22 |
| Sep 16, 2011 |
22.45 |
| Sep 15, 2011 |
22.50 |
| Sep 14, 2011 |
22.46 |
| Sep 13, 2011 |
22.30 |
| Sep 12, 2011 |
21.87 |
| Sep 9, 2011 |
21.52 |
| Sep 8, 2011 |
23.36 |
| Sep 7, 2011 |
24.08 |
| Sep 6, 2011 |
23.60 |
| Sep 2, 2011 |
21.97 |
| Sep 1, 2011 |
23.16 |
| Aug 31, 2011 |
23.70 |
| Aug 30, 2011 |
23.68 |
| Aug 29, 2011 |
23.81 |
| Aug 26, 2011 |
23.33 |
| Aug 25, 2011 |
22.71 |
| Aug 24, 2011 |
22.73 |
| Aug 23, 2011 |
21.58 |
| Aug 22, 2011 |
20.31 |
| Aug 19, 2011 |
20.00 |
| Aug 18, 2011 |
20.28 |
| Aug 17, 2011 |
21.93 |
| Aug 16, 2011 |
22.43 |
| Aug 15, 2011 |
22.21 |
| Aug 12, 2011 |
20.46 |
| Aug 11, 2011 |
20.76 |
| Aug 10, 2011 |
20.42 |
| Aug 9, 2011 |
21.86 |
| Aug 8, 2011 |
22.02 |
| Aug 5, 2011 |
22.83 |
| Aug 4, 2011 |
22.69 |
| Aug 3, 2011 |
22.33 |
| Aug 2, 2011 |
21.27 |
| Aug 1, 2011 |
22.69 |
| Jul 29, 2011 |
23.20 |
| Jul 28, 2011 |
22.89 |
| Jul 27, 2011 |
23.31 |
| Jul 26, 2011 |
24.02 |
| Jul 25, 2011 |
24.17 |
| Jul 22, 2011 |
24.25 |
| Jul 21, 2011 |
24.44 |
| Jul 20, 2011 |
23.95 |
| Jul 19, 2011 |
23.93 |
| Jul 18, 2011 |
23.63 |
| Jul 15, 2011 |
24.13 |
| Jul 14, 2011 |
24.30 |
| Jul 13, 2011 |
24.98 |
| Jul 12, 2011 |
24.97 |
| Jul 11, 2011 |
25.08 |
| Jul 8, 2011 |
25.73 |
| Jul 7, 2011 |
26.85 |
| Jul 6, 2011 |
26.61 |
| Jul 5, 2011 |
26.76 |
| Jul 1, 2011 |
26.87 |
| Jun 30, 2011 |
26.07 |
| Jun 29, 2011 |
20.69 |
| Jun 28, 2011 |
20.66 |
| Jun 27, 2011 |
20.54 |
| Jun 24, 2011 |
20.59 |
| Jun 23, 2011 |
20.76 |
| Jun 22, 2011 |
20.99 |
| Jun 21, 2011 |
21.26 |
| Jun 20, 2011 |
20.96 |
| Jun 17, 2011 |
20.88 |
| Jun 16, 2011 |
20.41 |
| Jun 15, 2011 |
20.29 |
| Jun 14, 2011 |
20.80 |
| Jun 13, 2011 |
20.18 |
| Jun 10, 2011 |
19.86 |
| Jun 9, 2011 |
20.10 |
| Jun 8, 2011 |
20.02 |
| Jun 7, 2011 |
20.21 |
| Jun 6, 2011 |
20.21 |
| Jun 3, 2011 |
20.29 |
| Jun 2, 2011 |
20.90 |
| Jun 1, 2011 |
20.96 |
| May 31, 2011 |
21.75 |
| May 27, 2011 |
21.23 |
| May 26, 2011 |
21.00 |
| May 25, 2011 |
20.83 |
| May 24, 2011 |
21.34 |
| May 23, 2011 |
21.12 |
| May 20, 2011 |
21.62 |
| May 19, 2011 |
21.82 |
| May 18, 2011 |
21.86 |
| May 17, 2011 |
21.79 |
| May 16, 2011 |
21.66 |
| May 13, 2011 |
21.47 |
| May 12, 2011 |
21.80 |
| May 11, 2011 |
21.99 |
| May 10, 2011 |
22.43 |
| May 9, 2011 |
21.77 |
| May 6, 2011 |
21.98 |
| May 5, 2011 |
22.23 |
| May 4, 2011 |
23.74 |
| May 3, 2011 |
24.23 |
| May 2, 2011 |
24.41 |
| Apr 29, 2011 |
24.28 |
| Apr 28, 2011 |
23.82 |
| Apr 27, 2011 |
23.75 |
| Apr 26, 2011 |
23.62 |
| Apr 25, 2011 |
23.55 |
| Apr 21, 2011 |
23.45 |
| Apr 20, 2011 |
22.97 |
| Apr 19, 2011 |
22.73 |
| Apr 18, 2011 |
22.85 |
| Apr 15, 2011 |
23.43 |
| Apr 14, 2011 |
23.34 |
| Apr 13, 2011 |
23.46 |
| Apr 12, 2011 |
23.61 |
| Apr 11, 2011 |
23.93 |
| Apr 8, 2011 |
24.17 |
| Apr 7, 2011 |
24.59 |
| Apr 6, 2011 |
24.77 |
| Apr 5, 2011 |
24.73 |
| Apr 4, 2011 |
24.63 |
| Apr 1, 2011 |
24.86 |
| Mar 31, 2011 |
24.49 |
| Mar 30, 2011 |
28.58 |
| Mar 29, 2011 |
28.22 |
| Mar 28, 2011 |
28.08 |
| Mar 25, 2011 |
28.38 |
| Mar 24, 2011 |
28.02 |
| Mar 23, 2011 |
26.97 |
| Mar 22, 2011 |
26.88 |
| Mar 21, 2011 |
27.33 |
| Mar 18, 2011 |
26.94 |
| Mar 17, 2011 |
26.58 |
| Mar 16, 2011 |
26.28 |
| Mar 15, 2011 |
26.93 |
| Mar 14, 2011 |
26.69 |
| Mar 11, 2011 |
26.39 |
| Mar 10, 2011 |
26.51 |
| Mar 9, 2011 |
27.52 |
| Mar 8, 2011 |
27.56 |
| Mar 7, 2011 |
26.88 |
| Mar 4, 2011 |
27.35 |
| Mar 3, 2011 |
27.78 |
| Mar 2, 2011 |
27.48 |
| Mar 1, 2011 |
27.33 |
| Feb 28, 2011 |
28.73 |
| Feb 25, 2011 |
28.17 |
| Feb 24, 2011 |
27.12 |
| Feb 23, 2011 |
27.19 |
| Feb 22, 2011 |
27.69 |
| Feb 18, 2011 |
29.28 |
| Feb 17, 2011 |
29.44 |
| Feb 16, 2011 |
28.46 |
| Feb 15, 2011 |
27.41 |
| Feb 14, 2011 |
27.85 |
| Feb 11, 2011 |
27.86 |
| Feb 10, 2011 |
27.62 |
| Feb 9, 2011 |
27.61 |
| Feb 8, 2011 |
28.04 |
| Feb 7, 2011 |
27.95 |
| Feb 4, 2011 |
26.90 |
| Feb 3, 2011 |
27.16 |
| Feb 2, 2011 |
26.83 |
| Feb 1, 2011 |
27.00 |
| Jan 31, 2011 |
26.65 |
| Jan 28, 2011 |
26.12 |
| Jan 27, 2011 |
27.03 |
| Jan 26, 2011 |
26.95 |
| Jan 25, 2011 |
26.44 |
| Jan 24, 2011 |
26.31 |
| Jan 21, 2011 |
25.36 |
| Jan 20, 2011 |
25.44 |
| Jan 19, 2011 |
25.27 |
| Jan 18, 2011 |
25.41 |
| Jan 14, 2011 |
25.70 |
| Jan 13, 2011 |
25.36 |
| Jan 12, 2011 |
25.48 |
| Jan 11, 2011 |
25.35 |
| Jan 10, 2011 |
25.27 |
| Jan 7, 2011 |
25.35 |
| Jan 6, 2011 |
25.34 |
| Jan 5, 2011 |
25.83 |
| Jan 4, 2011 |
26.39 |
| Jan 3, 2011 |
27.85 |
| Dec 31, 2010 |
27.79 |
| Dec 30, 2010 |
25.49 |
| Dec 29, 2010 |
25.68 |
| Dec 28, 2010 |
25.20 |
| Dec 27, 2010 |
25.26 |
| Dec 23, 2010 |
25.48 |
| Dec 22, 2010 |
25.71 |
| Dec 21, 2010 |
25.87 |
| Dec 20, 2010 |
25.87 |
| Dec 17, 2010 |
26.19 |
| Dec 16, 2010 |
26.91 |
| Dec 15, 2010 |
26.37 |
| Dec 14, 2010 |
26.93 |
| Dec 13, 2010 |
25.46 |
| Dec 10, 2010 |
24.60 |
| Dec 9, 2010 |
24.17 |
| Dec 8, 2010 |
24.04 |
| Dec 7, 2010 |
24.03 |
| Dec 6, 2010 |
23.69 |
| Dec 3, 2010 |
23.88 |
| Dec 2, 2010 |
24.07 |
| Dec 1, 2010 |
23.84 |
| Nov 30, 2010 |
22.81 |
| Nov 29, 2010 |
22.43 |
| Nov 26, 2010 |
22.03 |
| Nov 24, 2010 |
22.68 |
| Nov 23, 2010 |
22.28 |
| Nov 22, 2010 |
22.74 |
| Nov 19, 2010 |
22.48 |
| Nov 18, 2010 |
22.52 |
| Nov 17, 2010 |
22.13 |
| Nov 16, 2010 |
22.25 |
| Nov 15, 2010 |
22.52 |
| Nov 12, 2010 |
23.11 |
| Nov 11, 2010 |
23.67 |
| Nov 10, 2010 |
23.77 |
| Nov 9, 2010 |
23.94 |
| Nov 8, 2010 |
24.69 |
| Nov 5, 2010 |
24.10 |
| Nov 4, 2010 |
23.50 |
| Nov 3, 2010 |
22.10 |
| Nov 2, 2010 |
22.33 |
| Nov 1, 2010 |
20.58 |
| Oct 29, 2010 |
20.75 |
| Oct 28, 2010 |
20.61 |
| Oct 27, 2010 |
20.59 |
| Oct 26, 2010 |
20.89 |
| Oct 25, 2010 |
21.00 |
| Oct 22, 2010 |
20.86 |
| Oct 21, 2010 |
20.67 |
| Oct 20, 2010 |
20.57 |
| Oct 19, 2010 |
20.40 |
| Oct 18, 2010 |
20.75 |
| Oct 15, 2010 |
20.76 |
| Oct 14, 2010 |
20.71 |
| Oct 13, 2010 |
20.75 |
| Oct 12, 2010 |
20.47 |
| Oct 11, 2010 |
20.75 |
| Oct 8, 2010 |
20.91 |
| Oct 7, 2010 |
21.09 |
| Oct 6, 2010 |
21.59 |
| Oct 5, 2010 |
21.39 |
| Oct 4, 2010 |
20.97 |
| Oct 1, 2010 |
21.32 |
| Sep 30, 2010 |
20.99 |
| Sep 29, 2010 |
15.65 |
| Sep 28, 2010 |
15.55 |
| Sep 27, 2010 |
15.33 |
| Sep 24, 2010 |
15.43 |
| Sep 23, 2010 |
15.11 |
| Sep 22, 2010 |
15.58 |
| Sep 21, 2010 |
15.99 |
| Sep 20, 2010 |
15.51 |
| Sep 17, 2010 |
15.51 |
| Sep 16, 2010 |
15.73 |
| Sep 15, 2010 |
16.01 |
| Sep 14, 2010 |
16.03 |
| Sep 13, 2010 |
16.29 |
| Sep 10, 2010 |
16.28 |
| Sep 9, 2010 |
16.13 |
| Sep 8, 2010 |
16.19 |
| Sep 7, 2010 |
16.20 |
| Sep 3, 2010 |
16.32 |
| Sep 2, 2010 |
16.25 |
| Sep 1, 2010 |
15.94 |
| Aug 31, 2010 |
15.56 |
| Aug 30, 2010 |
15.85 |
| Aug 27, 2010 |
16.29 |
| Aug 26, 2010 |
15.96 |
| Aug 25, 2010 |
15.92 |
| Aug 24, 2010 |
15.66 |
| Aug 23, 2010 |
16.22 |
| Aug 20, 2010 |
16.47 |
| Aug 19, 2010 |
16.29 |
| Aug 18, 2010 |
16.60 |
| Aug 17, 2010 |
16.34 |
| Aug 16, 2010 |
16.19 |
| Aug 13, 2010 |
16.22 |
| Aug 12, 2010 |
16.38 |
| Aug 11, 2010 |
16.82 |
| Aug 10, 2010 |
17.19 |
| Aug 9, 2010 |
17.61 |
| Aug 6, 2010 |
17.62 |
| Aug 5, 2010 |
17.61 |
| Aug 4, 2010 |
17.89 |
| Aug 3, 2010 |
18.02 |
| Aug 2, 2010 |
19.84 |
| Jul 30, 2010 |
19.16 |
| Jul 29, 2010 |
19.06 |
| Jul 28, 2010 |
19.48 |
| Jul 27, 2010 |
19.86 |
| Jul 26, 2010 |
20.06 |
| Jul 23, 2010 |
19.57 |
| Jul 22, 2010 |
19.13 |
| Jul 21, 2010 |
18.69 |
| Jul 20, 2010 |
18.97 |
| Jul 19, 2010 |
18.29 |
| Jul 16, 2010 |
18.31 |
| Jul 15, 2010 |
18.83 |
| Jul 14, 2010 |
19.08 |
| Jul 13, 2010 |
19.16 |
| Jul 12, 2010 |
18.58 |
| Jul 9, 2010 |
18.83 |
| Jul 8, 2010 |
18.58 |
| Jul 7, 2010 |
18.52 |
| Jul 6, 2010 |
18.76 |
| Jul 2, 2010 |
18.37 |
| Jul 1, 2010 |
18.49 |
| Jun 30, 2010 |
18.56 |
| Jun 29, 2010 |
15.79 |
| Jun 28, 2010 |
16.34 |
| Jun 25, 2010 |
16.45 |
| Jun 24, 2010 |
16.47 |
| Jun 23, 2010 |
16.78 |
| Jun 22, 2010 |
16.72 |
| Jun 21, 2010 |
17.40 |
| Jun 18, 2010 |
16.97 |
| Jun 17, 2010 |
16.90 |
| Jun 16, 2010 |
17.05 |
| Jun 15, 2010 |
17.08 |
| Jun 14, 2010 |
16.75 |
| Jun 11, 2010 |
16.78 |
| Jun 10, 2010 |
16.70 |
| Jun 9, 2010 |
16.21 |
| Jun 8, 2010 |
16.47 |
| Jun 7, 2010 |
16.37 |
| Jun 4, 2010 |
17.12 |
| Jun 3, 2010 |
18.36 |
| Jun 2, 2010 |
18.23 |
| Jun 1, 2010 |
17.78 |
| May 28, 2010 |
18.03 |
| May 27, 2010 |
18.55 |
| May 26, 2010 |
17.82 |
| May 25, 2010 |
17.62 |
| May 24, 2010 |
17.59 |
| May 21, 2010 |
17.76 |
| May 20, 2010 |
17.46 |
| May 19, 2010 |
18.55 |
| May 18, 2010 |
18.73 |
| May 17, 2010 |
19.03 |
| May 14, 2010 |
18.88 |
| May 13, 2010 |
19.24 |
| May 12, 2010 |
19.54 |
| May 11, 2010 |
19.47 |
| May 10, 2010 |
19.66 |
| May 7, 2010 |
18.24 |
| May 6, 2010 |
18.48 |
| May 5, 2010 |
19.29 |
| May 4, 2010 |
19.82 |
| May 3, 2010 |
21.03 |
| Apr 30, 2010 |
20.46 |
| Apr 29, 2010 |
20.80 |
| Apr 28, 2010 |
20.02 |
| Apr 27, 2010 |
19.77 |
| Apr 26, 2010 |
20.66 |
| Apr 23, 2010 |
20.45 |
| Apr 22, 2010 |
19.98 |
| Apr 21, 2010 |
19.44 |
| Apr 20, 2010 |
19.23 |
| Apr 19, 2010 |
18.89 |
| Apr 16, 2010 |
18.89 |
| Apr 15, 2010 |
19.03 |
| Apr 14, 2010 |
18.37 |
| Apr 13, 2010 |
17.77 |
| Apr 12, 2010 |
17.60 |
| Apr 9, 2010 |
17.29 |
| Apr 8, 2010 |
17.17 |
| Apr 7, 2010 |
17.11 |
| Apr 6, 2010 |
17.45 |
| Apr 5, 2010 |
17.65 |
| Apr 1, 2010 |
17.53 |
| Mar 31, 2010 |
16.87 |
| Mar 30, 2010 |
12.45 |
| Mar 29, 2010 |
12.60 |
| Mar 26, 2010 |
12.48 |
| Mar 25, 2010 |
12.61 |
| Mar 24, 2010 |
12.99 |
| Mar 23, 2010 |
13.11 |
| Mar 22, 2010 |
12.95 |
| Mar 19, 2010 |
12.69 |
| Mar 18, 2010 |
12.64 |
| Mar 17, 2010 |
12.97 |
| Mar 16, 2010 |
12.14 |
| Mar 15, 2010 |
11.88 |
| Mar 12, 2010 |
11.82 |
| Mar 11, 2010 |
11.92 |
| Mar 10, 2010 |
11.86 |
| Mar 9, 2010 |
11.93 |
| Mar 8, 2010 |
12.00 |
| Mar 5, 2010 |
11.77 |
| Mar 4, 2010 |
11.43 |
| Mar 3, 2010 |
11.46 |
| Mar 2, 2010 |
11.14 |
| Mar 1, 2010 |
11.23 |
| Feb 26, 2010 |
11.33 |
| Feb 25, 2010 |
11.63 |
| Feb 24, 2010 |
11.72 |
| Feb 23, 2010 |
11.80 |
| Feb 22, 2010 |
11.97 |
| Feb 19, 2010 |
11.88 |
| Feb 18, 2010 |
11.61 |
| Feb 17, 2010 |
11.58 |
| Feb 16, 2010 |
11.61 |
| Feb 12, 2010 |
11.21 |
| Feb 11, 2010 |
11.24 |
| Feb 10, 2010 |
11.18 |
| Feb 9, 2010 |
11.13 |
| Feb 8, 2010 |
11.36 |
| Feb 5, 2010 |
11.40 |
| Feb 4, 2010 |
11.31 |
| Feb 3, 2010 |
11.78 |
| Feb 2, 2010 |
11.97 |
| Feb 1, 2010 |
11.74 |
| Jan 29, 2010 |
11.54 |
| Jan 28, 2010 |
11.80 |
| Jan 27, 2010 |
12.07 |
| Jan 26, 2010 |
12.26 |
| Jan 25, 2010 |
12.22 |
| Jan 22, 2010 |
12.29 |
| Jan 21, 2010 |
12.65 |
| Jan 20, 2010 |
13.32 |
| Jan 19, 2010 |
13.53 |
| Jan 15, 2010 |
13.37 |
| Jan 14, 2010 |
13.76 |
| Jan 13, 2010 |
13.80 |
| Jan 12, 2010 |
13.61 |
| Jan 11, 2010 |
13.64 |
| Jan 8, 2010 |
13.76 |
| Jan 7, 2010 |
13.90 |
| Jan 6, 2010 |
14.07 |
| Jan 5, 2010 |
13.83 |
| Jan 4, 2010 |
13.78 |
| Dec 31, 2009 |
13.76 |
| Dec 30, 2009 |
12.19 |
| Dec 29, 2009 |
12.18 |
| Dec 28, 2009 |
12.12 |
| Dec 24, 2009 |
12.18 |
| Dec 23, 2009 |
12.00 |
| Dec 22, 2009 |
12.03 |
| Dec 21, 2009 |
11.65 |
| Dec 18, 2009 |
11.32 |
| Dec 17, 2009 |
11.11 |
| Dec 16, 2009 |
11.11 |
| Dec 15, 2009 |
10.95 |
| Dec 14, 2009 |
11.03 |
| Dec 11, 2009 |
10.89 |
| Dec 10, 2009 |
10.83 |
| Dec 9, 2009 |
10.85 |
| Dec 8, 2009 |
10.93 |
| Dec 7, 2009 |
11.04 |
| Dec 4, 2009 |
11.15 |
| Dec 3, 2009 |
11.03 |
| Dec 2, 2009 |
11.24 |
| Dec 1, 2009 |
11.05 |
| Nov 30, 2009 |
11.03 |
| Nov 27, 2009 |
11.07 |
| Nov 25, 2009 |
11.38 |
| Nov 24, 2009 |
11.35 |
| Nov 23, 2009 |
11.49 |
| Nov 20, 2009 |
11.32 |
| Nov 19, 2009 |
11.26 |
| Nov 18, 2009 |
11.43 |
| Nov 17, 2009 |
11.47 |
| Nov 16, 2009 |
11.42 |
| Nov 13, 2009 |
10.98 |
| Nov 12, 2009 |
10.84 |
| Nov 11, 2009 |
11.06 |
| Nov 10, 2009 |
10.97 |
| Nov 9, 2009 |
11.08 |
| Nov 6, 2009 |
10.91 |
| Nov 5, 2009 |
10.69 |
| Nov 4, 2009 |
10.38 |
| Nov 3, 2009 |
10.25 |
| Nov 2, 2009 |
10.72 |
| Oct 30, 2009 |
10.47 |
| Oct 29, 2009 |
10.87 |
| Oct 28, 2009 |
10.61 |
| Oct 27, 2009 |
10.99 |
| Oct 26, 2009 |
11.19 |
| Oct 23, 2009 |
11.54 |
| Oct 22, 2009 |
11.93 |
| Oct 21, 2009 |
11.90 |
| Oct 20, 2009 |
12.21 |
| Oct 19, 2009 |
12.10 |
| Oct 16, 2009 |
11.94 |
| Oct 15, 2009 |
12.17 |
| Oct 14, 2009 |
11.68 |
| Oct 13, 2009 |
11.73 |
| Oct 12, 2009 |
11.77 |
| Oct 9, 2009 |
11.78 |
| Oct 8, 2009 |
11.95 |
| Oct 7, 2009 |
11.65 |
| Oct 6, 2009 |
11.80 |
| Oct 5, 2009 |
11.47 |
| Oct 2, 2009 |
11.39 |
| Oct 1, 2009 |
11.47 |
| Sep 30, 2009 |
12.30 |
| Sep 29, 2009 |
13.16 |
| Sep 28, 2009 |
13.15 |
| Sep 25, 2009 |
12.77 |
| Sep 24, 2009 |
12.98 |
| Sep 23, 2009 |
13.38 |
| Sep 22, 2009 |
13.66 |
| Sep 21, 2009 |
13.67 |
| Sep 18, 2009 |
13.83 |
| Sep 17, 2009 |
14.43 |
| Sep 16, 2009 |
14.61 |
| Sep 15, 2009 |
13.57 |
| Sep 14, 2009 |
13.20 |
| Sep 11, 2009 |
13.29 |
| Sep 10, 2009 |
12.77 |
| Sep 9, 2009 |
12.58 |
| Sep 8, 2009 |
12.34 |
| Sep 4, 2009 |
11.85 |
| Sep 3, 2009 |
11.70 |
| Sep 2, 2009 |
11.65 |
| Sep 1, 2009 |
11.81 |
| Aug 31, 2009 |
12.05 |
| Aug 28, 2009 |
12.28 |
| Aug 27, 2009 |
11.94 |
| Aug 26, 2009 |
11.84 |
| Aug 25, 2009 |
11.81 |
| Aug 24, 2009 |
11.71 |
| Aug 21, 2009 |
11.97 |
| Aug 20, 2009 |
11.62 |
| Aug 19, 2009 |
11.57 |
| Aug 18, 2009 |
11.35 |
| Aug 17, 2009 |
11.11 |
| Aug 14, 2009 |
11.57 |
| Aug 13, 2009 |
11.86 |
| Aug 12, 2009 |
11.84 |
| Aug 11, 2009 |
11.63 |
| Aug 10, 2009 |
11.87 |
| Aug 7, 2009 |
12.14 |
| Aug 6, 2009 |
11.74 |
| Aug 5, 2009 |
11.95 |
| Aug 4, 2009 |
11.94 |
| Aug 3, 2009 |
11.51 |
| Jul 31, 2009 |
11.44 |
| Jul 30, 2009 |
11.42 |
| Jul 29, 2009 |
11.15 |
| Jul 28, 2009 |
11.66 |
| Jul 27, 2009 |
11.45 |
| Jul 24, 2009 |
11.44 |
| Jul 23, 2009 |
11.26 |
| Jul 22, 2009 |
10.73 |
| Jul 21, 2009 |
10.24 |
| Jul 20, 2009 |
10.42 |
| Jul 17, 2009 |
10.16 |
| Jul 16, 2009 |
10.17 |
| Jul 15, 2009 |
10.14 |
| Jul 14, 2009 |
9.90 |
| Jul 13, 2009 |
9.96 |
| Jul 10, 2009 |
9.78 |
| Jul 9, 2009 |
10.28 |
| Jul 8, 2009 |
10.07 |
| Jul 7, 2009 |
9.87 |
| Jul 6, 2009 |
10.54 |
| Jul 2, 2009 |
10.38 |
| Jul 1, 2009 |
10.31 |
| Jun 30, 2009 |
10.38 |
| Jun 29, 2009 |
45.06 |
| Jun 26, 2009 |
46.26 |
| Jun 25, 2009 |
46.83 |
| Jun 24, 2009 |
45.39 |
| Jun 23, 2009 |
45.07 |
| Jun 22, 2009 |
44.67 |
| Jun 19, 2009 |
45.29 |
| Jun 18, 2009 |
45.23 |
| Jun 17, 2009 |
45.93 |
| Jun 16, 2009 |
47.11 |
| Jun 15, 2009 |
47.85 |
| Jun 12, 2009 |
49.11 |
| Jun 11, 2009 |
44.37 |
| Jun 10, 2009 |
45.71 |
| Jun 9, 2009 |
46.39 |
| Jun 8, 2009 |
46.44 |
| Jun 5, 2009 |
47.94 |
| Jun 4, 2009 |
48.12 |
| Jun 3, 2009 |
48.12 |
| Jun 2, 2009 |
50.26 |
| Jun 1, 2009 |
49.72 |
| May 29, 2009 |
46.05 |
| May 28, 2009 |
43.65 |
| May 27, 2009 |
42.40 |
| May 26, 2009 |
43.56 |
| May 22, 2009 |
41.81 |
| May 21, 2009 |
42.09 |
| May 20, 2009 |
44.02 |
| May 19, 2009 |
44.72 |
| May 18, 2009 |
45.17 |
| May 15, 2009 |
42.98 |
| May 14, 2009 |
43.09 |
| May 13, 2009 |
44.04 |
| May 12, 2009 |
47.86 |
| May 11, 2009 |
48.40 |
| May 8, 2009 |
49.58 |
| May 7, 2009 |
49.13 |
| May 6, 2009 |
51.79 |
| May 5, 2009 |
50.29 |
| May 4, 2009 |
52.58 |
| May 1, 2009 |
47.07 |
| Apr 30, 2009 |
49.48 |
| Apr 29, 2009 |
52.26 |
| Apr 28, 2009 |
52.78 |
| Apr 27, 2009 |
52.56 |
| Apr 24, 2009 |
53.62 |
| Apr 23, 2009 |
51.70 |
| Apr 22, 2009 |
51.25 |
| Apr 21, 2009 |
51.12 |
| Apr 20, 2009 |
50.94 |
| Apr 17, 2009 |
54.51 |
| Apr 16, 2009 |
54.82 |
| Apr 15, 2009 |
50.63 |
| Apr 14, 2009 |
48.88 |
| Apr 13, 2009 |
49.25 |
| Apr 9, 2009 |
48.96 |
| Apr 8, 2009 |
45.75 |
| Apr 7, 2009 |
45.39 |
| Apr 6, 2009 |
48.38 |
| Apr 3, 2009 |
50.27 |
| Apr 2, 2009 |
49.33 |
| Apr 1, 2009 |
47.80 |
| Mar 31, 2009 |
46.05 |
