Arlo Technologies Inc ARLO

+26.9%vs Day 1

Spinoff of Netgear Inc (NTGR) · IPO Carve-Out · Spun Jan 2, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJanuary 2, 2019
Days since spinoff2826 days · 2823 trading-day window
StructureIPO Carve-Out
ParentNetgear Inc (NTGR)
Day-1 reaction
Day 1 open$9.83
Day 1 return (open→close)+3.0%
Day 1 price (close)$10.12
Day 1 range$9.47 – $10.50 +10.9% spread
Day 1 low held?Breached after 1 session to -87.3% below
Price levels
Post-spin low (closing)$1.50 on Mar 16, 2020 · 439 days post-spin
Current price (Sep 25, 2026)$12.84
Returns
Return vs Day 1 (close)+26.9%
— range by day 1 entry theoretical bounds+22.3%  to  +35.6%
Return vs post-spin low+756.0%
First-quarter return (≈90d)-59.2%
1-year return-50.9%
3-year return+3.7%
5-year return-8.8%
Annualized return (CAGR)+3.1%
Versus benchmarks
S&P 500 over same window+248.0%
Annualized excess vs S&P-14.4%
Risk & recovery
Max drawdown-85.2%
Days to recover Day 1761 days
Shares & ownership
Shares outstanding Jun 30, 2026108,609,817
Diluted average shares the EPS denominator110,819,000
Free float104,488,214 97% of shares outstanding
Held by institutions104% insiders 3.1%
Share count trend Jun 2025 → Jun 2026+4.1% net issuance
Volume & liquidity
Traded per day 20-session median$17M
Normal volume baseline925,650 shares · now 1.38x
Day 1 volume4.7x normal · first week 3.6x
Decayhalf in 8 sessions · normal by 13

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

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$13.03$13.23$12.84$12.841,110,900104,488,2141.02%$1.39B——
2026-09-24$13.33$13.65$12.85$13.021,800,100104,488,2141.66%$1.41B——
2026-09-23$13.40$13.78$13.01$13.661,298,800104,488,2141.20%$1.48B——
2026-09-22$13.55$13.55$13.16$13.41726,600104,488,2140.67%$1.46B——
2026-09-21$13.38$13.55$13.22$13.33826,600104,488,2140.76%$1.45B——
2026-09-18$13.42$13.47$13.13$13.242,176,200104,488,2142.00%$1.44B——
2026-09-17$13.62$13.78$13.27$13.35962,900104,488,2140.89%$1.45B——
2026-09-16$13.62$13.85$13.30$13.401,093,300104,488,2141.01%$1.46B——
2026-09-15$13.83$13.97$13.42$13.521,441,300104,488,2141.33%$1.47B——
2026-09-14$13.07$13.83$13.01$13.761,106,600104,488,2141.02%$1.49B——
2026-09-11$13.22$13.35$13.08$13.19818,700104,488,2140.75%$1.43B——
2026-09-10$13.00$13.50$12.95$13.00981,300104,488,2140.90%$1.41B——
2026-09-09$13.97$14.19$12.92$13.132,269,400104,488,2142.09%$1.43B——
2026-09-08$14.10$14.38$13.80$14.112,106,100104,488,2141.94%$1.53B——
2026-09-04$13.43$13.97$13.17$13.971,469,200104,488,2141.35%$1.52B——
2026-09-03$13.20$13.50$13.00$13.481,352,300104,488,2141.25%$1.46B——
2026-09-02$12.61$13.16$12.52$13.041,530,400104,488,2141.41%$1.42B——
2026-09-01$12.84$12.99$12.38$12.571,558,000104,488,2141.43%$1.37B——
2026-08-31$12.84$13.33$12.82$13.151,258,400104,488,2141.16%$1.43B——
2026-08-28$13.15$13.25$12.85$12.891,088,200104,481,7571.00%$1.40B——
2026-08-27$13.18$13.41$13.04$13.071,285,300104,481,7571.18%$1.42B——
2026-08-26$13.30$13.45$12.92$13.06771,000104,481,7570.71%$1.42B——
2026-08-25$13.23$13.42$13.16$13.32675,400104,481,7570.62%$1.45B——
2026-08-24$13.12$13.43$13.06$13.09761,800104,481,7570.70%$1.42B——
2026-08-21$13.08$13.13$12.84$13.101,154,800104,481,7571.06%$1.42B——
2026-08-20$13.54$13.68$13.03$13.041,288,500104,481,7571.19%$1.42B——
2026-08-19$13.51$13.65$13.21$13.57981,000104,481,7570.90%$1.47B——
2026-08-18$13.58$13.82$13.36$13.381,224,700104,481,7571.13%$1.45B——
2026-08-17$14.24$14.37$13.66$13.711,465,200104,481,7571.35%$1.49B——
2026-08-14$14.34$14.66$14.20$14.33820,200—0.76%$1.56B——
2026-08-13$14.07$14.37$14.04$14.351,386,600—1.28%$1.56B——
2026-08-12$14.84$14.98$13.91$13.931,858,700—1.71%$1.51B——
2026-08-11$14.44$15.00$14.44$14.731,515,900—1.40%$1.60B——
2026-08-10$15.01$15.36$13.70$14.733,364,100—3.10%$1.60B——
2026-08-07$15.98$16.61$14.86$15.232,594,300—2.39%$1.65B——
2026-08-06$15.77$15.85$15.43$15.471,260,900—1.16%$1.68B——
2026-08-05$16.00$16.00$15.70$15.931,075,800—0.99%$1.73B——
2026-08-04$15.12$16.00$15.03$15.931,344,300—1.24%$1.73B——
2026-08-03$14.86$15.08$14.67$14.99923,100—0.85%$1.63B——
2026-07-31$14.50$14.92$14.41$14.721,139,200—1.05%$1.60B——
2026-07-30$14.51$14.80$14.20$14.471,492,600—1.37%$1.57B——
2026-07-29$14.21$14.83$14.21$14.511,042,600—0.96%$1.58B——
2026-07-28$13.86$14.45$13.51$14.231,407,400—1.30%$1.55B——
2026-07-27$13.27$13.96$13.27$13.881,220,200—1.12%$1.51B——
2026-07-24$12.70$13.05$12.49$12.871,102,100—1.01%$1.40B——
2026-07-23$12.82$12.89$12.38$12.53968,200—0.89%$1.36B——
2026-07-22$13.24$13.32$12.82$12.93803,400—0.74%$1.40B——
2026-07-21$13.23$13.45$13.05$13.24934,900—0.86%$1.44B——
2026-07-20$13.18$13.40$13.02$13.20772,600—0.71%$1.43B——
2026-07-17$12.78$13.45$12.74$13.311,277,300—1.18%$1.45B——
2026-07-16$12.80$13.09$12.66$13.08796,000—0.73%$1.42B——
2026-07-15$13.33$13.39$12.74$12.84812,000—0.75%$1.39B——
2026-07-14$13.11$13.21$12.91$13.19923,100—0.85%$1.43B——
2026-07-13$13.03$13.19$12.75$13.11823,500—0.76%$1.42B——
2026-07-10$13.22$13.37$12.76$13.00892,300—0.82%$1.41B——
2026-07-09$12.75$13.19$12.50$13.10952,700—0.88%$1.42B——
2026-07-08$13.23$13.23$12.44$12.801,382,400—1.27%$1.39B——
2026-07-07$13.51$13.92$13.02$13.172,348,600—2.16%$1.43B——
2026-07-06$12.88$13.39$12.64$13.191,302,500—1.20%$1.43B——
2026-07-02$13.46$13.58$12.71$12.981,223,600—1.13%$1.41B——
2026-07-01$13.63$14.01$13.52$13.551,343,100—1.24%$1.47B——
2026-06-30$12.85$13.65$12.75$13.481,302,800—1.20%$1.46B——
2026-06-29$12.57$13.21$12.32$13.051,457,700—1.34%$1.42B——
2026-06-26$12.31$12.83$12.31$12.533,117,000—2.87%$1.36B——
2026-06-25$12.61$12.95$12.29$12.37891,600—0.82%$1.35B——
2026-06-24$12.70$12.91$12.38$12.421,094,200—1.01%$1.35B——
2026-06-23$13.12$13.32$12.60$12.811,276,100—1.17%$1.39B——
2026-06-22$12.95$13.26$12.84$13.22887,200—0.82%$1.44B——
2026-06-18$12.76$13.19$12.66$13.062,461,400—2.26%$1.42B——
2026-06-17$13.26$13.52$12.63$12.691,291,100—1.19%$1.38B——
2026-06-16$13.39$13.48$13.21$13.25868,200—0.80%$1.44B——
2026-06-15$13.01$13.49$12.88$13.211,175,200—1.08%$1.44B——
2026-06-12$12.77$13.01$12.57$12.92990,500—0.91%$1.40B——
2026-06-11$12.32$12.77$12.15$12.71792,200—0.73%$1.38B——
2026-06-10$12.68$12.95$12.27$12.321,045,300—0.96%$1.34B——
2026-06-09$12.64$12.91$12.48$12.77994,300—0.91%$1.39B——
2026-06-08$12.77$12.95$12.66$12.67813,900—0.75%$1.38B——
2026-06-05$12.85$13.21$12.71$12.801,102,800—1.01%$1.39B——
2026-06-04$13.03$13.28$12.73$12.93853,900—0.79%$1.41B——
2026-06-03$13.29$13.35$12.68$12.901,042,300—0.96%$1.40B——
2026-06-02$13.59$13.69$13.14$13.371,168,800—1.07%$1.45B——
2026-06-01$13.37$13.89$13.31$13.761,892,800—1.74%$1.50B——
2026-05-29$13.31$13.41$13.16$13.341,320,500—1.21%$1.45B——
2026-05-28$13.24$13.43$13.09$13.27722,000—0.66%$1.44B——
2026-05-27$13.51$13.80$13.21$13.211,074,500—0.99%$1.44B——
2026-05-26$13.21$13.55$13.02$13.471,300,600—1.20%$1.46B——
2026-05-22$12.92$13.22$12.82$13.16952,300—0.88%$1.43B——
2026-05-21$12.91$13.04$12.55$12.731,125,700—1.04%$1.38B——
2026-05-20$12.66$13.13$12.55$13.051,616,400—1.49%$1.42B——
2026-05-19$13.11$13.24$12.60$12.781,981,700—1.82%$1.39B——
2026-05-18$12.46$13.11$12.32$12.952,452,000—2.25%$1.41B——
2026-05-15$12.53$12.68$12.13$12.321,679,000—1.54%$1.34B——
2026-05-14$12.84$13.00$12.45$12.711,302,400—1.20%$1.38B——
2026-05-13$12.74$13.16$12.61$12.641,400,200—1.29%$1.37B——
2026-05-12$13.70$13.71$12.80$12.952,296,600—2.11%$1.41B——
2026-05-11$15.30$15.34$13.30$13.592,846,900—2.62%$1.48B——
2026-05-08$16.12$16.89$14.83$15.254,022,400—3.70%$1.66B——
2026-05-07$14.61$15.18$14.57$14.901,665,200—1.53%$1.62B——
2026-05-06$14.81$14.94$14.55$14.571,162,500—1.07%$1.58B——
2026-05-05$14.84$14.95$14.60$14.73933,100—0.86%$1.60B——
2026-05-04$14.57$14.83$14.27$14.751,108,400—1.02%$1.60B——
2026-05-01$14.19$14.71$13.88$14.611,607,700—1.48%$1.59B——
2026-04-30$14.03$14.24$13.88$14.051,211,600—1.11%$1.53B——
2026-04-29$13.95$14.22$13.81$14.02952,200—0.88%$1.52B——
2026-04-28$14.08$14.28$13.78$14.001,562,100—1.44%$1.52B——
2026-04-27$14.62$14.84$14.14$14.211,056,200—0.97%$1.55B——
2026-04-24$14.23$14.68$14.23$14.60908,300—0.84%$1.59B——
2026-04-23$14.50$14.51$13.98$14.17718,200—0.66%$1.54B——
2026-04-22$14.85$14.98$14.52$14.59749,200—0.69%$1.59B——
2026-04-21$15.05$15.29$14.70$14.78962,900—0.89%$1.61B——
2026-04-20$15.22$15.44$14.85$14.971,114,600—1.02%$1.63B——
2026-04-17$14.95$15.43$14.92$15.191,487,500—1.37%$1.65B——
2026-04-16$14.56$14.89$14.56$14.821,060,400—0.98%$1.61B——
2026-04-15$13.95$14.57$13.95$14.51912,900—0.84%$1.58B——
2026-04-14$13.93$14.08$13.78$13.921,186,700—1.09%$1.51B——
2026-04-13$13.11$13.74$13.11$13.72968,500—0.89%$1.49B——
2026-04-10$13.15$13.42$12.91$13.121,269,300—1.17%$1.43B——
2026-04-09$13.55$13.80$12.77$13.051,588,600—1.46%$1.42B——
2026-04-08$14.70$14.95$13.59$13.601,408,700—1.30%$1.48B——
2026-04-07$13.80$14.18$13.66$14.15736,000—0.68%$1.54B——
2026-04-06$14.08$14.21$13.87$13.87623,600—0.57%$1.51B——
2026-04-02$13.79$14.22$13.68$14.03585,100—0.54%$1.53B——
2026-04-01$14.35$14.70$14.11$14.11927,700—0.85%$1.53B——
2026-03-31$13.92$14.32$13.76$14.23932,300—0.86%$1.55B——
2026-03-30$13.63$13.79$13.46$13.661,249,600—1.19%$1.43B——
2026-03-27$14.05$14.10$13.44$13.46961,800—0.92%$1.41B——
2026-03-26$14.68$14.72$14.14$14.22925,300—0.88%$1.49B——
2026-03-25$15.14$15.20$14.53$14.72865,900—0.82%$1.55B——
2026-03-24$14.59$15.02$14.46$14.921,201,500—1.14%$1.57B——
2026-03-23$14.57$14.85$14.34$14.701,228,800—1.17%$1.54B——
2026-03-20$14.78$14.91$14.31$14.352,366,000—2.25%$1.51B——
2026-03-19$14.09$14.90$14.03$14.851,219,600—1.16%$1.56B——
2026-03-18$14.00$14.74$13.90$14.192,351,100—2.24%$1.49B——
2026-03-17$13.95$14.21$13.92$14.091,494,500—1.42%$1.48B——
2026-03-16$13.80$13.96$13.72$13.87925,600—0.88%$1.46B——
2026-03-13$13.54$14.02$13.39$13.601,473,500—1.40%$1.43B——
2026-03-12$13.80$14.02$13.49$13.511,869,700—1.78%$1.42B——
2026-03-11$13.54$14.02$13.50$14.011,415,000—1.35%$1.47B——
2026-03-10$14.06$14.11$13.66$13.801,144,300—1.09%$1.45B——
2026-03-09$13.64$14.14$13.63$14.071,111,000—1.06%$1.48B——
2026-03-06$13.93$14.19$13.77$13.901,120,700—1.07%$1.46B——
2026-03-05$14.89$15.10$13.95$14.231,513,400—1.44%$1.49B——
2026-03-04$15.33$15.75$14.82$15.041,445,300—1.38%$1.58B——
2026-03-03$14.76$15.15$14.30$15.093,132,800—2.98%$1.58B——
2026-03-02$15.16$15.65$14.78$15.293,895,900—3.71%$1.61B——
2026-02-27$14.58$16.37$14.50$15.696,231,800—5.93%$1.65B——
2026-02-26$12.07$12.44$11.91$12.341,730,200—1.65%$1.30B——
2026-02-25$11.78$12.04$11.49$11.91957,400—0.91%$1.25B——
2026-02-24$11.49$11.90$11.49$11.611,082,900—1.03%$1.22B——
2026-02-23$11.56$11.67$11.27$11.422,232,500—2.13%$1.20B——
2026-02-20$11.50$11.99$11.50$11.611,174,500—1.12%$1.22B——
2026-02-19$11.42$11.73$11.42$11.621,234,200—1.18%$1.22B——
2026-02-18$11.62$11.80$11.34$11.481,092,300—1.04%$1.21B——
2026-02-17$11.28$11.74$11.27$11.661,116,500—1.06%$1.22B——
2026-02-13$11.41$11.54$11.18$11.421,129,600—1.08%$1.20B——
2026-02-12$11.61$11.94$11.05$11.231,134,100—1.08%$1.18B——
2026-02-11$12.62$12.62$11.51$11.561,740,700—1.66%$1.21B——
2026-02-10$12.56$12.82$12.37$12.37876,600—0.83%$1.30B——
2026-02-09$12.21$12.76$12.17$12.48930,900—0.89%$1.31B——
2026-02-06$12.21$12.45$12.04$12.401,512,500—1.44%$1.30B——
2026-02-05$12.45$12.74$11.96$12.021,094,900—1.04%$1.26B——
2026-02-04$12.60$13.01$12.33$12.742,316,500—2.21%$1.34B——
2026-02-03$12.81$12.94$11.75$12.723,491,400—3.32%$1.34B——
2026-02-02$12.66$13.17$12.66$12.811,249,000—1.19%$1.35B——
2026-01-30$12.89$13.06$12.57$12.691,503,000—1.43%$1.33B——
2026-01-29$12.88$13.07$12.59$13.021,097,800—1.05%$1.37B——
2026-01-28$13.26$13.32$12.78$12.871,092,800—1.04%$1.35B——
2026-01-27$13.34$13.43$12.90$13.20993,000—0.95%$1.39B——
2026-01-26$13.17$13.44$13.05$13.331,359,000—1.29%$1.40B——
2026-01-23$13.90$13.90$12.99$12.99926,600—0.88%$1.36B——
2026-01-22$13.95$14.26$13.82$13.921,044,300—0.99%$1.46B——
2026-01-21$13.49$13.86$13.34$13.651,009,200—0.96%$1.43B——
2026-01-20$13.70$14.05$13.32$13.401,055,500—1.00%$1.41B——
2026-01-16$14.02$14.10$13.79$14.091,217,100—1.16%$1.48B——
2026-01-15$14.16$14.22$13.80$13.99930,300—0.89%$1.47B——
2026-01-14$13.82$13.94$13.57$13.93751,100—0.72%$1.46B——
2026-01-13$13.63$13.97$13.53$13.821,232,600—1.17%$1.45B——
2026-01-12$13.53$13.59$13.16$13.541,315,100—1.25%$1.42B——
2026-01-09$13.80$13.94$13.52$13.581,401,500—1.33%$1.43B——
2026-01-08$13.79$13.89$13.39$13.841,211,700—1.15%$1.45B——
2026-01-07$13.62$14.05$13.60$13.911,093,200—1.04%$1.46B——
2026-01-06$13.83$14.03$13.51$13.641,056,900—1.01%$1.43B——
2026-01-05$13.50$14.02$13.36$13.831,101,000—1.05%$1.45B——
2026-01-02$14.13$14.13$13.15$13.231,955,700—1.86%$1.39B——
2025-12-31$13.91$14.04$13.80$13.99852,000—0.81%$1.47B——
2025-12-30$14.00$14.14$13.87$13.90635,000—0.60%$1.47B——
2025-12-29$14.12$14.13$13.96$14.11644,700—0.61%$1.49B——
2025-12-26$14.04$14.30$13.87$14.16642,600—0.61%$1.50B——
2025-12-24$13.84$14.10$13.83$14.03365,500—0.35%$1.48B——
2025-12-23$13.86$14.08$13.67$13.93624,900—0.59%$1.47B——
2025-12-22$14.23$14.23$13.88$13.94866,300—0.82%$1.47B——
2025-12-19$13.91$14.27$13.89$14.053,213,900—3.04%$1.49B——
2025-12-18$13.57$14.06$13.53$13.931,454,300—1.38%$1.47B——
2025-12-17$13.56$13.85$13.26$13.331,466,800—1.39%$1.41B——
2025-12-16$13.42$13.68$13.31$13.511,900,400—1.80%$1.43B——
2025-12-15$14.21$14.29$13.37$13.421,585,800—1.50%$1.42B——
2025-12-12$14.48$14.48$13.75$14.071,457,700—1.38%$1.49B——
2025-12-11$14.30$14.48$14.11$14.43858,200—0.81%$1.53B——
2025-12-10$14.27$14.61$14.18$14.361,077,800—1.02%$1.52B——
2025-12-09$14.38$14.74$14.25$14.351,073,400—1.02%$1.52B——
2025-12-08$14.60$14.65$14.18$14.20919,200—0.87%$1.50B——
2025-12-05$14.39$14.51$14.21$14.51761,700—0.72%$1.53B——
2025-12-04$14.23$14.39$14.07$14.39805,900—0.76%$1.52B——
2025-12-03$13.90$14.32$13.84$14.271,015,200—0.96%$1.51B——
2025-12-02$14.37$14.50$13.73$13.891,307,400—1.24%$1.47B——
2025-12-01$14.25$14.44$14.06$14.221,356,700—1.28%$1.50B——
2025-11-28$14.36$14.56$14.30$14.50596,200—0.56%$1.53B——
2025-11-26$14.05$14.54$13.99$14.361,632,600—1.54%$1.52B——
2025-11-25$13.63$14.25$13.61$14.101,525,600—1.44%$1.49B——
2025-11-24$13.38$13.61$13.29$13.581,138,100—1.08%$1.44B——
2025-11-21$12.82$13.34$12.82$13.321,424,600—1.35%$1.41B——
2025-11-20$13.56$13.70$12.81$12.901,429,400—1.35%$1.36B——
2025-11-19$13.46$13.60$13.19$13.30983,600—0.93%$1.41B——
2025-11-18$13.58$13.82$13.38$13.411,099,200—1.04%$1.42B——
2025-11-17$14.04$14.13$13.33$13.531,819,200—1.72%$1.43B——
2025-11-14$14.69$14.89$14.12$14.141,646,100—1.56%$1.50B——
2025-11-13$15.37$15.61$14.97$15.071,668,900—1.58%$1.59B——
2025-11-12$15.49$16.00$15.49$15.581,456,000—1.38%$1.65B——
2025-11-11$15.61$15.73$15.18$15.411,865,600—1.76%$1.63B——
2025-11-10$15.14$15.81$14.92$15.772,548,300—2.41%$1.67B——
2025-11-07$15.97$16.36$14.82$14.832,929,900—2.77%$1.57B——
2025-11-06$17.52$17.76$16.85$16.941,230,900—1.16%$1.79B——
2025-11-05$17.66$17.84$17.37$17.711,302,100—1.23%$1.87B——
2025-11-04$18.58$18.60$17.48$17.751,433,200—1.36%$1.88B——
2025-11-03$19.34$19.35$18.75$18.971,195,000—1.13%$2.01B——
2025-10-31$19.08$19.37$18.94$19.34862,700—0.82%$2.05B——
2025-10-30$19.39$19.56$18.74$18.93945,700—0.89%$2.00B——
2025-10-29$19.29$19.94$18.98$19.341,268,700—1.20%$2.05B——
2025-10-28$19.28$19.31$18.56$19.261,166,900—1.10%$2.04B——
2025-10-27$19.89$19.91$19.05$19.221,390,500—1.31%$2.03B——
2025-10-24$19.00$19.90$18.98$19.441,647,900—1.56%$2.06B——
2025-10-23$18.37$18.81$18.22$18.771,299,000—1.23%$1.98B——
2025-10-22$18.04$18.39$17.99$18.27905,900—0.86%$1.93B——
2025-10-21$18.09$18.18$17.70$18.06557,700—0.53%$1.91B——
2025-10-20$17.77$18.13$17.54$18.11696,000—0.66%$1.92B——
2025-10-17$17.43$17.80$17.25$17.54694,400—0.66%$1.85B——
2025-10-16$17.99$18.04$17.59$17.68595,400—0.56%$1.87B——
2025-10-15$17.71$18.00$17.61$17.90711,400—0.67%$1.89B——
2025-10-14$16.83$17.59$16.78$17.471,028,400—0.97%$1.85B——
2025-10-13$17.09$17.33$16.95$17.18822,200—0.78%$1.82B——
2025-10-10$17.35$17.45$16.60$16.67847,500—0.80%$1.76B——
2025-10-09$17.22$17.38$16.86$17.35843,200—0.80%$1.83B——
2025-10-08$17.00$17.31$16.88$17.26603,500—0.57%$1.83B——
2025-10-07$17.62$17.62$16.56$16.89946,800—0.90%$1.79B——
2025-10-06$17.46$17.55$16.95$17.17893,000—0.84%$1.82B——
2025-10-03$17.18$17.83$17.15$17.25873,500—0.83%$1.82B——
2025-10-02$17.03$17.16$16.83$17.081,051,400—0.99%$1.81B——
2025-10-01$16.62$17.02$16.62$16.921,230,300—1.16%$1.79B——
2025-09-30$17.18$17.27$16.71$16.951,283,400—1.21%$1.79B——
2025-09-29$17.14$17.16$16.86$17.141,061,100—1.02%$1.79B——
2025-09-26$16.90$17.22$16.78$17.02980,300—0.94%$1.77B——
2025-09-25$16.89$17.00$16.49$16.912,096,500—2.01%$1.76B——
2025-09-24$18.00$18.00$17.04$17.051,419,500—1.36%$1.78B——
2025-09-23$18.60$18.75$17.99$17.99770,900—0.74%$1.88B——
2025-09-22$18.04$18.60$17.87$18.541,078,100—1.03%$1.93B——
2025-09-19$18.01$18.13$17.81$18.071,685,700—1.62%$1.88B——
2025-09-18$18.39$18.50$18.00$18.012,399,800—2.30%$1.88B——
2025-09-17$18.00$18.37$17.85$18.111,317,500—1.26%$1.89B——
2025-09-16$17.67$18.10$17.48$18.01960,500—0.92%$1.88B——
2025-09-15$17.62$17.96$17.50$17.68939,300—0.90%$1.84B——
2025-09-12$17.24$17.65$17.23$17.43997,100—0.96%$1.82B——
2025-09-11$17.07$17.57$16.97$17.341,550,300—1.49%$1.81B——
2025-09-10$17.54$17.76$16.53$16.921,826,400—1.75%$1.76B——
2025-09-09$18.06$18.11$17.38$17.511,770,700—1.70%$1.83B——
2025-09-08$18.20$18.59$18.08$18.091,002,900—0.96%$1.89B——
2025-09-05$18.26$18.39$17.91$18.131,464,200—1.40%$1.89B——
2025-09-04$18.35$18.41$17.81$18.241,473,500—1.41%$1.90B——
2025-09-03$18.13$18.75$18.04$18.412,265,400—2.17%$1.92B——
2025-09-02$17.38$17.99$17.12$17.941,917,500—1.84%$1.87B——
2025-08-29$17.80$17.95$17.21$17.411,577,200—1.51%$1.82B——
2025-08-28$17.71$17.88$17.54$17.85933,500—0.90%$1.86B——
2025-08-27$17.21$17.66$17.15$17.581,289,300—1.24%$1.83B——
2025-08-26$17.10$17.37$16.92$17.231,206,200—1.16%$1.80B——
2025-08-25$17.58$17.74$16.99$16.991,598,800—1.53%$1.77B——
2025-08-22$17.00$17.87$17.00$17.541,729,600—1.66%$1.83B——
2025-08-21$16.66$16.93$16.56$16.841,247,900—1.20%$1.76B——
2025-08-20$16.75$16.76$16.41$16.66860,100—0.82%$1.74B——
2025-08-19$17.05$17.23$16.68$16.78784,100—0.75%$1.75B——
2025-08-18$16.48$17.30$16.44$17.111,381,900—1.33%$1.78B——
2025-08-15$16.66$16.86$16.10$16.471,157,600—1.11%$1.72B——
2025-08-14$16.90$17.11$16.39$16.601,753,300—1.68%$1.73B——
2025-08-13$18.20$18.49$16.72$17.252,905,800—2.79%$1.80B——
2025-08-12$17.10$18.48$17.05$18.144,775,100—4.58%$1.89B——
2025-08-11$16.49$17.41$16.38$17.203,047,600—2.92%$1.79B——
2025-08-08$19.25$19.25$16.71$16.714,649,100—4.46%$1.74B——
2025-08-07$16.24$16.46$15.86$16.431,569,300—1.50%$1.71B——
2025-08-06$16.06$16.23$15.96$16.101,029,100—0.99%$1.68B——
2025-08-05$16.34$16.58$16.06$16.06853,300—0.82%$1.67B——
2025-08-04$15.68$16.19$15.68$16.11982,200—0.94%$1.68B——
2025-08-01$15.90$17.48$15.44$15.761,492,100—1.43%$1.64B——
2025-07-31$16.27$16.39$15.95$16.201,333,800—1.28%$1.69B——
2025-07-30$16.22$16.53$16.10$16.291,336,800—1.28%$1.70B——
2025-07-29$16.47$16.80$16.10$16.101,148,600—1.10%$1.68B——
2025-07-28$16.26$16.47$16.01$16.341,017,400—0.98%$1.70B——
2025-07-25$16.45$16.49$16.11$16.231,076,100—1.03%$1.69B——
2025-07-24$16.91$17.10$16.34$16.41983,500—0.94%$1.71B——
2025-07-23$16.17$16.82$16.17$16.791,267,600—1.22%$1.75B——
2025-07-22$16.24$16.43$15.87$16.191,192,300—1.14%$1.69B——
2025-07-21$16.41$16.45$16.12$16.251,278,900—1.23%$1.69B——
2025-07-18$16.33$16.56$16.11$16.351,405,100—1.35%$1.71B——
2025-07-17$16.17$16.39$15.95$16.241,285,200—1.23%$1.69B——
2025-07-16$16.29$16.38$16.01$16.21827,500—0.79%$1.69B——
2025-07-15$16.31$16.46$16.09$16.17866,900—0.83%$1.69B——
2025-07-14$15.66$16.29$15.43$16.20940,900—0.90%$1.69B——
2025-07-11$16.21$16.35$15.66$15.72866,500—0.83%$1.64B——
2025-07-10$16.34$16.55$16.14$16.29809,600—0.78%$1.70B——
2025-07-09$16.71$16.85$16.37$16.481,084,100—1.04%$1.72B——
2025-07-08$16.90$16.97$16.40$16.631,623,300—1.56%$1.73B——
2025-07-07$17.29$17.43$16.65$16.701,084,800—1.04%$1.74B——
2025-07-03$17.01$17.98$17.01$17.601,481,800—1.42%$1.84B——
2025-07-02$17.23$17.28$16.63$16.931,183,300—1.13%$1.77B——
2025-07-01$16.90$17.57$16.85$17.142,207,800—2.12%$1.79B——
2025-06-30$17.14$17.22$16.74$16.961,004,400—0.96%$1.77B——
2025-06-27$17.40$17.50$16.85$17.171,880,000—————
2025-06-26$17.09$17.50$16.77$17.362,072,200—————
2025-06-25$16.76$17.10$16.63$16.761,797,000—————
2025-06-24$16.81$17.06$16.65$16.801,512,400—————
2025-06-23$17.02$17.14$16.34$16.661,429,200—————
2025-06-20$17.31$17.52$16.95$17.112,739,100—————
2025-06-18$17.24$17.48$17.04$17.231,119,400—————
2025-06-17$17.20$17.70$17.14$17.281,296,800—————
2025-06-16$17.07$17.59$16.88$17.231,382,700—————
2025-06-13$16.55$17.12$16.46$17.07940,600—————
2025-06-12$16.91$17.05$16.68$16.77718,800—————
2025-06-11$17.11$17.27$16.80$17.021,294,000—————
2025-06-10$17.47$17.59$17.01$17.091,082,100—————
2025-06-09$16.93$17.37$16.52$17.34956,200—————
2025-06-06$16.31$17.26$16.22$16.781,854,400—————
2025-06-05$15.50$16.29$14.60$16.212,296,900—————
2025-06-04$14.67$14.78$14.53$14.60470,200—————
2025-06-03$14.47$14.72$14.40$14.66573,600—————
2025-06-02$14.25$14.50$14.04$14.461,049,600—————
2025-05-30$13.68$14.47$13.57$14.321,930,900—————
2025-05-29$13.64$13.84$13.43$13.75737,200—————
2025-05-28$13.68$13.68$13.40$13.55893,700—————
2025-05-27$13.53$13.71$13.38$13.71593,700—————
2025-05-23$13.39$13.47$13.26$13.30481,700—————
2025-05-22$13.61$13.69$13.53$13.57411,100—————
2025-05-21$13.50$13.87$13.50$13.64687,200—————
2025-05-20$13.58$13.74$13.45$13.63422,100—————
2025-05-19$13.42$13.77$13.39$13.63571,900—————
2025-05-16$13.83$13.93$13.62$13.71682,400—————
2025-05-15$13.60$13.80$13.45$13.79817,900—————
2025-05-14$13.67$13.79$13.47$13.74788,700—————
2025-05-13$13.50$13.85$13.13$13.721,087,400—————
2025-05-12$12.74$13.35$12.26$13.331,659,200—————
2025-05-09$11.68$12.48$11.59$12.431,630,700—————
2025-05-08$10.64$11.30$10.30$10.641,358,900—————
2025-05-07$10.36$10.46$10.20$10.40598,300—————
2025-05-06$10.00$10.41$10.00$10.34685,600—————
2025-05-05$10.26$10.53$10.15$10.25630,800—————
2025-05-02$10.20$10.45$10.15$10.35465,200—————
2025-05-01$9.95$10.16$9.81$10.09640,600—————
2025-04-30$9.60$9.88$9.40$9.83665,600—————
2025-04-29$9.88$10.06$9.79$9.93493,600—————
2025-04-28$9.85$9.96$9.67$9.90567,000—————
2025-04-25$9.65$9.93$9.59$9.92425,500—————
2025-04-24$9.39$9.76$9.39$9.74465,900—————
2025-04-23$9.64$9.73$9.32$9.39489,300—————
2025-04-22$9.17$9.35$9.05$9.24619,500—————
2025-04-21$9.05$9.12$8.78$9.01539,100—————
2025-04-17$9.21$9.33$8.98$9.21506,100—————
2025-04-16$9.00$9.31$8.98$9.16523,500—————
2025-04-15$9.00$9.22$9.00$9.18580,500—————
2025-04-14$9.35$9.35$8.83$9.07815,400—————
2025-04-11$8.79$8.99$8.50$8.88919,100—————
2025-04-10$9.06$9.19$8.72$8.83903,800—————
2025-04-09$8.43$9.88$8.37$9.431,142,000—————
2025-04-08$9.11$9.11$8.13$8.411,180,400—————
2025-04-07$7.97$9.07$7.94$8.711,525,800—————
2025-04-04$8.22$8.48$7.84$8.471,356,900—————
2025-04-03$8.99$9.00$8.34$8.511,172,400—————
2025-04-02$9.58$9.81$9.43$9.631,054,700—————
2025-04-01$9.91$9.95$9.66$9.75803,200—————
2025-03-31$10.04$10.11$9.77$9.87889,400—————
2025-03-28$10.43$10.45$10.04$10.261,034,800—————
2025-03-27$10.69$10.82$10.46$10.47759,500—————
2025-03-26$10.67$10.74$10.49$10.71683,800—————
2025-03-25$10.83$10.87$10.55$10.56861,500—————
2025-03-24$10.77$10.94$10.76$10.87703,000—————
2025-03-21$10.46$10.74$10.34$10.531,425,300—————
2025-03-20$10.75$11.07$10.58$10.701,309,700—————
2025-03-19$10.64$10.96$10.53$10.871,038,900—————
2025-03-18$10.72$10.98$10.50$10.601,156,700—————
2025-03-17$10.66$11.21$10.59$11.04683,200—————
2025-03-14$10.70$10.87$10.51$10.631,057,600—————
2025-03-13$10.59$10.68$10.25$10.53978,500—————
2025-03-12$10.99$11.18$10.54$10.61899,400—————
2025-03-11$10.96$11.39$10.88$10.931,249,600—————
2025-03-10$11.52$11.63$10.86$10.971,458,400—————
2025-03-07$11.80$11.98$11.51$11.821,216,500—————
2025-03-06$11.91$12.36$11.80$11.851,252,000—————
2025-03-05$11.83$12.33$11.70$12.281,403,700—————
2025-03-04$11.89$12.04$11.08$11.841,937,900—————
2025-03-03$14.14$14.26$12.07$12.153,036,200—————
2025-02-28$12.53$14.47$12.39$14.382,927,100—————
2025-02-27$11.90$12.20$11.64$11.921,487,000—————
2025-02-26$11.78$12.02$11.59$11.88912,200—————
2025-02-25$11.62$11.88$11.41$11.76854,200—————
2025-02-24$11.46$11.62$11.31$11.55617,200—————
2025-02-21$11.39$11.59$11.21$11.47657,100—————
2025-02-20$11.32$11.39$11.02$11.24664,000—————
2025-02-19$11.59$11.71$11.36$11.43682,500—————
2025-02-18$11.61$11.77$11.50$11.64466,800—————
2025-02-14$11.41$11.60$11.35$11.59301,200—————
2025-02-13$11.30$11.51$11.19$11.48464,300—————
2025-02-12$11.29$11.39$10.98$11.26633,600—————
2025-02-11$11.52$11.68$11.41$11.52442,800—————
2025-02-10$11.22$11.59$11.15$11.56404,900—————
2025-02-07$11.36$11.46$11.02$11.18535,200—————
2025-02-06$11.64$11.69$11.12$11.38916,600—————
2025-02-05$11.70$11.74$11.49$11.52800,000—————
2025-02-04$11.18$11.62$11.12$11.62689,800—————
2025-02-03$11.17$11.42$11.00$11.23676,800—————
2025-01-31$11.67$11.97$11.62$11.71507,800—————
2025-01-30$12.00$12.21$11.65$11.68411,600—————
2025-01-29$11.85$11.96$11.42$11.72768,900—————
2025-01-28$11.70$12.09$11.46$11.92801,900—————
2025-01-27$11.61$11.81$11.47$11.711,157,600—————
2025-01-24$12.03$12.25$11.73$11.84976,600—————
2025-01-23$11.68$12.05$11.66$12.00987,900—————
2025-01-22$12.23$12.39$11.74$11.83848,400—————
2025-01-21$11.93$12.35$11.93$12.19977,600—————
2025-01-17$12.06$12.15$11.68$11.83862,200—————
2025-01-16$11.76$11.99$11.59$11.95728,100—————
2025-01-15$11.81$11.98$11.56$11.62649,000—————
2025-01-14$11.76$11.89$11.20$11.55557,800—————
2025-01-13$11.22$11.39$10.87$11.33623,300—————
2025-01-10$11.57$11.57$11.17$11.47704,700—————
2025-01-08$11.41$11.93$11.28$11.87665,100—————
2025-01-07$11.73$11.94$11.32$11.51690,200—————
2025-01-06$11.26$11.78$11.26$11.44742,900—————
2025-01-03$11.00$11.13$10.91$11.11527,300—————
2025-01-02$11.27$11.40$10.75$10.971,024,600—————
2024-12-31$11.37$11.49$11.11$11.19539,200—————
2024-12-30$11.26$11.44$11.12$11.25524,700—————
2024-12-27$11.62$11.78$11.28$11.47411,600—————
2024-12-26$11.52$11.85$11.48$11.77365,800—————
2024-12-24$11.48$11.66$11.37$11.54225,500—————
2024-12-23$11.33$11.69$11.22$11.39611,000—————
2024-12-20$11.21$11.72$11.12$11.292,914,800—————
2024-12-19$11.84$11.99$11.34$11.451,009,600—————
2024-12-18$12.61$12.72$11.53$11.73662,100—————
2024-12-17$12.76$12.77$12.17$12.39714,300—————
2024-12-16$12.39$12.94$12.38$12.85706,600—————
2024-12-13$13.09$13.26$12.31$12.39517,800—————
2024-12-12$12.90$13.18$12.85$13.10468,300—————
2024-12-11$13.57$13.57$12.95$13.16648,000—————
2024-12-10$13.02$13.64$13.00$13.19868,100—————
2024-12-09$12.99$13.18$12.72$13.14707,800—————
2024-12-06$12.96$12.96$12.70$12.72598,600—————
2024-12-05$13.01$13.44$12.71$12.74827,400—————
2024-12-04$12.77$13.24$12.65$13.001,202,200—————
2024-12-03$11.77$12.78$11.68$12.771,089,100—————
2024-12-02$11.20$11.91$11.20$11.811,371,300—————
2024-11-29$11.30$11.55$11.16$11.22593,800—————
2024-11-27$12.00$12.09$11.24$11.251,018,100—————
2024-11-26$12.04$12.13$11.84$12.04719,600—————
2024-11-25$12.16$12.48$12.06$12.19891,300—————
2024-11-22$11.89$12.05$11.79$12.03583,500—————
2024-11-21$11.81$12.04$11.62$11.89521,500—————
2024-11-20$11.86$12.04$11.40$11.721,086,300—————
2024-11-19$11.00$11.96$11.00$11.94680,000—————
2024-11-18$11.16$11.58$10.99$11.23943,200—————
2024-11-15$11.52$11.55$11.13$11.18729,300—————
2024-11-14$11.53$11.56$11.24$11.401,033,600—————
2024-11-13$11.84$11.84$11.35$11.461,205,700—————
2024-11-12$11.97$12.21$11.56$11.721,024,200—————
2024-11-11$12.05$12.21$11.68$12.141,206,300—————
2024-11-08$10.00$12.00$9.92$11.924,004,600—————
2024-11-07$11.84$12.45$11.74$12.161,701,200—————
2024-11-06$11.88$12.20$11.59$11.771,526,900—————
2024-11-05$10.53$11.23$10.50$11.171,110,300—————
2024-11-04$10.24$10.60$10.14$10.56602,800—————
2024-11-01$10.24$10.49$10.19$10.28913,900—————
2024-10-31$10.74$10.74$10.01$10.16933,700—————
2024-10-30$10.75$10.94$10.55$10.63720,000—————
2024-10-29$10.84$11.05$10.84$10.90312,600—————
2024-10-28$11.05$11.17$10.96$10.99415,600—————
2024-10-25$10.90$11.15$10.83$10.91428,000—————
2024-10-24$10.91$10.97$10.74$10.88426,300—————
2024-10-23$11.20$11.27$10.76$10.76491,700—————
2024-10-22$11.28$11.39$11.06$11.25460,800—————
2024-10-21$11.50$11.57$11.24$11.40524,600—————
2024-10-18$11.89$11.94$11.53$11.58569,000—————
2024-10-17$11.86$12.02$11.74$11.84415,000—————
2024-10-16$11.81$11.97$11.68$11.86614,500—————
2024-10-15$11.40$11.88$11.40$11.681,154,200—————
2024-10-14$11.08$11.53$10.98$11.44816,000—————
2024-10-11$10.69$11.15$10.68$11.07729,300—————
2024-10-10$10.74$10.76$10.44$10.741,000,600—————
2024-10-09$11.11$11.27$10.86$10.91897,700—————
2024-10-08$11.26$11.30$11.05$11.11548,200—————
2024-10-07$11.39$11.50$11.00$11.14710,900—————
2024-10-04$11.27$11.47$11.05$11.47705,000—————
2024-10-03$11.36$11.56$10.98$11.02622,000—————
2024-10-02$11.73$11.94$11.44$11.46422,200—————
2024-10-01$12.08$12.20$11.46$11.75669,200—————
2024-09-30$11.81$12.11$11.77$12.11877,500—————
2024-09-27$12.04$12.13$11.73$11.83636,900—————
2024-09-26$12.24$12.27$11.51$11.97696,800—————
2024-09-25$11.95$12.18$11.81$12.01624,200—————
2024-09-24$12.20$12.63$12.00$12.03844,800—————
2024-09-23$11.85$12.09$11.65$11.85511,300—————
2024-09-20$11.81$11.89$11.55$11.721,957,000—————
2024-09-19$11.69$11.78$11.48$11.65664,500—————
2024-09-18$11.45$11.72$10.97$11.33823,300—————
2024-09-17$11.69$11.82$11.44$11.46575,400—————
2024-09-16$11.93$11.99$11.41$11.56587,600—————
2024-09-13$11.74$12.18$11.72$11.97536,300—————
2024-09-12$11.31$11.71$11.22$11.60534,200—————
2024-09-11$11.14$11.27$10.77$11.24608,800—————
2024-09-10$11.09$11.26$10.89$11.20918,700—————
2024-09-09$11.00$11.26$10.82$11.00859,700—————
2024-09-06$11.23$11.31$10.77$11.02929,800—————
2024-09-05$11.33$11.43$11.19$11.22584,800—————
2024-09-04$11.43$11.78$11.33$11.34585,000—————
2024-09-03$11.63$11.79$11.30$11.41889,500—————
2024-08-30$12.05$12.05$11.64$11.741,219,400—————
2024-08-29$12.26$12.47$12.03$12.06537,300—————
2024-08-28$12.30$12.46$12.01$12.18623,700—————
2024-08-27$12.55$12.79$12.35$12.41534,700—————
2024-08-26$12.46$12.70$12.34$12.63485,600—————
2024-08-23$12.06$12.50$12.00$12.44590,900—————
2024-08-22$12.23$12.26$11.98$11.98538,100—————
2024-08-21$12.22$12.35$12.09$12.26515,400—————
2024-08-20$12.20$12.27$11.75$12.12635,700—————
2024-08-19$12.02$12.30$12.01$12.27609,000—————
2024-08-16$12.15$12.42$12.08$12.10749,000—————
2024-08-15$12.30$12.59$12.14$12.151,033,800—————
2024-08-14$11.93$12.07$11.47$11.91885,000—————
2024-08-13$12.12$12.25$11.52$11.64922,300—————
2024-08-12$11.37$12.09$11.32$12.051,163,800—————
2024-08-09$12.43$12.68$11.05$11.403,411,200—————
2024-08-08$13.02$13.55$12.79$13.501,167,400—————
2024-08-07$13.46$13.78$12.67$12.761,007,100—————
2024-08-06$12.83$13.64$12.59$13.331,120,300—————
2024-08-05$12.81$13.10$12.51$12.77878,200—————
2024-08-02$13.93$14.20$13.36$13.801,023,100—————
2024-08-01$15.17$15.41$14.42$14.60657,400—————
2024-07-31$15.38$15.56$15.09$15.16801,700—————
2024-07-30$15.40$15.53$14.97$15.04609,800—————
2024-07-29$15.63$15.73$15.16$15.32936,600—————
2024-07-26$15.99$16.03$15.41$15.49560,100—————
2024-07-25$15.92$16.04$15.46$15.68813,300—————
2024-07-24$16.15$16.35$15.82$15.92916,900—————
2024-07-23$16.07$16.62$16.00$16.45746,100—————
2024-07-22$16.54$16.58$15.76$16.07931,100—————
2024-07-19$16.75$17.03$16.56$16.59576,000—————
2024-07-18$16.99$17.35$16.33$16.66747,900—————
2024-07-17$16.79$17.35$16.53$17.10734,900—————
2024-07-16$17.00$17.64$16.86$16.991,497,000—————
2024-07-15$16.30$16.99$16.13$16.85789,200—————
2024-07-12$16.60$16.72$15.97$16.06957,100—————
2024-07-11$16.85$16.91$15.96$16.601,362,500—————
2024-07-10$16.51$16.61$15.80$16.502,236,200—————
2024-07-09$14.50$16.94$14.20$16.523,178,200—————
2024-07-08$13.63$13.95$13.58$13.80545,400—————
2024-07-05$13.44$13.50$13.23$13.45570,300—————
2024-07-03$13.22$13.53$13.13$13.50344,800—————
2024-07-02$12.83$13.16$12.70$13.13606,500—————
2024-07-01$13.05$13.06$12.75$12.80513,600—————
2024-06-28$13.09$13.24$12.83$13.042,403,600—————
2024-06-27$12.99$13.32$12.91$12.97495,100—————
2024-06-26$12.62$13.07$12.51$12.99716,300—————
2024-06-25$12.57$12.64$12.14$12.62701,900—————
2024-06-24$13.06$13.11$12.44$12.56625,000—————
2024-06-21$13.21$13.36$13.07$13.082,402,400—————
2024-06-20$12.96$13.30$12.73$13.21885,000—————
2024-06-18$12.86$13.13$12.73$12.91749,500—————
2024-06-17$12.96$13.28$12.68$12.90765,000—————
2024-06-14$13.03$13.15$12.61$12.821,004,400—————
2024-06-13$13.67$13.67$13.00$13.15624,900—————
2024-06-12$14.04$14.20$13.61$13.61800,900—————
2024-06-11$13.21$13.60$13.00$13.59683,500—————
2024-06-10$13.24$13.30$12.64$13.181,088,800—————
2024-06-07$13.84$13.95$13.24$13.41850,800—————
2024-06-06$14.05$14.36$13.94$13.95509,800—————
2024-06-05$13.96$14.24$13.73$14.12696,100—————
2024-06-04$14.20$14.22$13.55$13.85788,900—————
2024-06-03$14.35$14.52$14.20$14.25879,600—————
2024-05-31$14.30$14.36$13.87$14.211,093,100—————
2024-05-30$14.11$14.26$13.55$14.261,328,900—————
2024-05-29$13.44$14.11$13.29$14.001,437,900—————
2024-05-28$12.45$13.70$12.40$13.641,372,300—————
2024-05-24$12.24$12.48$12.10$12.39627,800—————
2024-05-23$12.44$12.62$12.00$12.11702,700—————
2024-05-22$12.20$12.46$12.20$12.31678,700—————
2024-05-21$12.14$12.45$12.14$12.22714,800—————
2024-05-20$11.88$12.20$11.87$12.18772,100—————
2024-05-17$12.36$12.57$11.84$11.911,112,800—————
2024-05-16$11.97$12.35$11.95$12.301,264,300—————
2024-05-15$11.65$12.11$11.52$12.031,605,600—————
2024-05-14$11.53$11.64$11.35$11.451,226,400—————
2024-05-13$11.59$11.59$10.91$11.291,426,800—————
2024-05-10$13.13$13.59$11.40$11.443,356,100—————
2024-05-09$14.17$14.27$13.69$13.931,819,300—————
2024-05-08$13.73$14.23$13.71$14.231,110,600—————
2024-05-07$13.44$13.97$13.39$13.891,413,500—————
2024-05-06$13.04$13.73$13.04$13.44943,200—————
2024-05-03$13.05$13.21$12.87$12.961,223,800—————
2024-05-02$12.42$12.89$12.15$12.87836,200—————
2024-05-01$12.38$12.58$12.11$12.131,484,800—————
2024-04-30$11.97$12.54$11.91$12.381,735,700—————
2024-04-29$11.80$12.11$11.70$12.09724,400—————
2024-04-26$11.30$11.87$11.30$11.80709,000—————
2024-04-25$10.82$11.22$10.76$11.21798,200—————
2024-04-24$10.98$11.07$10.86$11.031,071,000—————
2024-04-23$10.59$10.95$10.52$10.93835,500—————
2024-04-22$10.61$10.65$10.42$10.60495,400—————
2024-04-19$10.48$10.68$10.42$10.46728,500—————
2024-04-18$10.58$10.69$10.41$10.57752,200—————
2024-04-17$10.86$11.00$10.52$10.53689,600—————
2024-04-16$10.83$10.94$10.72$10.73829,300—————
2024-04-15$11.37$11.43$10.82$10.95625,500—————
2024-04-12$11.29$11.41$11.15$11.31919,900—————
2024-04-11$11.20$11.44$11.02$11.41535,300—————
2024-04-10$11.41$11.45$11.10$11.15844,200—————
2024-04-09$11.69$11.88$11.59$11.68717,600—————
2024-04-08$11.70$11.88$11.66$11.67462,200—————
2024-04-05$11.70$11.79$11.60$11.68590,000—————
2024-04-04$12.25$12.35$11.70$11.731,023,900—————
2024-04-03$12.19$12.47$12.01$12.08758,500—————
2024-04-02$12.27$12.27$11.81$12.17992,600—————
2024-04-01$12.71$12.76$12.47$12.52685,500—————
2024-03-28$12.74$12.86$12.61$12.65983,000—————
2024-03-27$12.81$13.02$12.68$12.77781,300—————
2024-03-26$12.64$12.92$12.63$12.67752,100—————
2024-03-25$12.65$12.78$12.50$12.51518,800—————
2024-03-22$13.08$13.34$12.63$12.64818,800—————
2024-03-21$12.77$13.07$12.54$13.031,499,800—————
2024-03-20$12.30$12.76$12.23$12.61919,200—————
2024-03-19$12.17$12.42$12.06$12.351,299,000—————
2024-03-18$12.26$12.34$12.00$12.211,180,200—————
2024-03-15$12.03$12.50$11.97$12.261,801,700—————
2024-03-14$11.70$12.11$11.51$12.101,657,500—————
2024-03-13$11.32$12.01$11.30$11.691,551,100—————
2024-03-12$11.09$11.34$11.02$11.331,009,100—————
2024-03-11$11.15$11.30$11.01$11.09780,800—————
2024-03-08$11.20$11.39$11.10$11.211,181,500—————
2024-03-07$10.95$11.13$10.92$11.04787,100—————
2024-03-06$11.09$11.12$10.76$10.94961,100—————
2024-03-05$11.16$11.17$10.79$10.931,873,700—————
2024-03-04$11.75$11.76$11.27$11.402,429,100—————
2024-03-01$10.65$12.11$10.63$11.833,913,900—————
2024-02-29$10.31$10.65$10.27$10.412,882,000—————
2024-02-28$9.53$10.03$9.50$9.961,743,800—————
2024-02-27$9.26$9.64$9.25$9.611,619,800—————
2024-02-26$8.71$9.21$8.63$9.20571,200—————
2024-02-23$8.75$9.08$8.70$8.761,027,300—————
2024-02-22$8.74$8.88$8.68$8.761,164,800—————
2024-02-21$8.61$8.74$8.57$8.66548,100—————
2024-02-20$8.76$8.85$8.56$8.73772,300—————
2024-02-16$9.29$9.30$8.86$8.86876,400—————
2024-02-15$9.03$9.43$8.96$9.42707,600—————
2024-02-14$8.79$9.01$8.65$8.94590,600—————
2024-02-13$8.88$9.04$8.64$8.64870,800—————
2024-02-12$8.95$9.14$8.87$9.09837,000—————
2024-02-09$8.70$9.29$8.69$8.921,083,600—————
2024-02-08$8.53$8.81$8.53$8.71731,900—————
2024-02-07$8.54$8.58$8.38$8.48655,800—————
2024-02-06$8.56$8.66$8.46$8.55687,700—————
2024-02-05$8.92$8.92$8.40$8.58835,100—————
2024-02-02$9.04$9.20$8.97$9.05633,800—————
2024-02-01$8.92$9.15$8.88$9.12713,100—————
2024-01-31$8.97$9.10$8.85$8.88814,500—————
2024-01-30$8.96$9.02$8.87$8.99703,100—————
2024-01-29$8.97$9.09$8.88$9.08635,000—————
2024-01-26$8.87$8.98$8.75$8.96733,800—————
2024-01-25$8.83$8.85$8.65$8.81482,600—————
2024-01-24$9.13$9.13$8.67$8.69539,800—————
2024-01-23$9.09$9.21$8.97$8.99517,300—————
2024-01-22$8.80$9.08$8.79$9.00775,400—————
2024-01-19$8.80$8.80$8.62$8.72609,600—————
2024-01-18$8.82$8.93$8.45$8.69555,700—————
2024-01-17$8.42$8.68$8.33$8.67877,900—————
2024-01-16$8.91$8.95$8.41$8.511,147,100—————
2024-01-12$9.17$9.23$8.91$8.94602,100—————
2024-01-11$9.34$9.34$8.86$9.09972,300—————
2024-01-10$9.76$9.86$9.25$9.31981,900—————
2024-01-09$9.76$10.08$9.74$9.77770,900—————
2024-01-08$9.47$10.09$9.47$9.941,117,500—————
2024-01-05$9.14$9.44$9.06$9.411,581,600—————
2024-01-04$9.06$9.28$9.06$9.221,172,200—————
2024-01-03$9.11$9.29$9.06$9.061,133,200—————
2024-01-02$9.34$9.37$9.08$9.23823,700—————
2023-12-29$9.70$9.77$9.52$9.521,038,500—————
2023-12-28$9.41$9.84$9.41$9.71646,800—————
2023-12-27$9.50$9.59$9.40$9.48738,000—————
2023-12-26$9.41$9.56$9.41$9.49680,500—————
2023-12-22$9.49$9.50$9.29$9.41546,200—————
2023-12-21$9.46$9.50$9.34$9.46400,500—————
2023-12-20$9.74$9.83$9.31$9.331,088,500—————
2023-12-19$10.05$10.18$9.67$9.821,107,900—————
2023-12-18$10.15$10.20$9.95$9.981,171,400—————
2023-12-15$10.16$10.22$9.74$10.162,955,500—————
2023-12-14$10.00$10.32$9.90$10.011,045,200—————
2023-12-13$9.42$9.96$9.38$9.831,174,900—————
2023-12-12$9.23$9.43$9.19$9.42504,000—————
2023-12-11$9.38$9.45$9.16$9.24523,400—————
2023-12-08$9.15$9.47$9.07$9.39929,200—————
2023-12-07$9.18$9.26$9.02$9.21693,800—————
2023-12-06$9.38$9.40$9.07$9.11600,800—————
2023-12-05$9.75$9.75$9.18$9.30670,600—————
2023-12-04$9.41$10.09$9.38$9.931,368,000—————
2023-12-01$9.09$9.46$8.89$9.46785,100—————
2023-11-30$9.24$9.33$8.99$9.09868,800—————
2023-11-29$9.25$9.33$9.10$9.21704,700—————
2023-11-28$9.26$9.26$9.06$9.11456,900—————
2023-11-27$9.07$9.38$8.99$9.25685,400—————
2023-11-24$9.13$9.17$9.03$9.07298,800—————
2023-11-22$9.16$9.31$9.03$9.10521,000—————
2023-11-21$9.01$9.17$9.00$9.10517,300—————
2023-11-20$8.81$9.29$8.78$9.14906,200—————
2023-11-17$8.65$9.02$8.63$8.85729,600—————
2023-11-16$8.62$8.62$8.45$8.54682,100—————
2023-11-15$8.77$9.07$8.69$8.73880,200—————
2023-11-14$8.25$8.95$8.10$8.771,293,600—————
2023-11-13$8.30$8.44$7.77$7.931,817,600—————
2023-11-10$8.71$8.93$7.90$8.221,967,300—————
2023-11-09$9.08$9.18$8.78$8.841,247,900—————
2023-11-08$9.19$9.19$9.05$9.11388,800—————
2023-11-07$9.05$9.26$8.99$9.16585,800—————
2023-11-06$9.27$9.27$8.90$9.06582,900—————
2023-11-03$9.03$9.32$8.95$9.211,133,300—————
2023-11-02$8.60$8.99$8.60$8.89698,300—————
2023-11-01$8.45$8.62$8.25$8.43556,200—————
2023-10-31$8.49$8.57$8.24$8.491,059,000—————
2023-10-30$8.30$8.39$8.10$8.23753,100—————
2023-10-27$8.20$8.28$8.09$8.151,105,800—————
2023-10-26$8.63$8.69$8.08$8.121,054,700—————
2023-10-25$8.93$9.00$8.61$8.66602,100—————
2023-10-24$8.96$9.04$8.83$9.00649,900—————
2023-10-23$8.60$8.89$8.55$8.87670,500—————
2023-10-20$8.63$8.80$8.54$8.70963,900—————
2023-10-19$8.54$8.90$8.47$8.67695,100—————
2023-10-18$8.80$8.87$8.51$8.52929,500—————
2023-10-17$8.88$9.18$8.88$8.93568,300—————
2023-10-16$8.61$9.10$8.57$9.01910,500—————
2023-10-13$8.70$8.76$8.33$8.441,260,800—————
2023-10-12$9.44$9.45$8.72$8.72651,600—————
2023-10-11$9.58$9.66$9.36$9.44530,100—————
2023-10-10$9.45$9.74$9.44$9.57635,100—————
2023-10-09$9.44$9.50$9.30$9.40406,600—————
2023-10-06$9.40$9.68$9.39$9.58625,200—————
2023-10-05$9.60$9.65$9.23$9.51689,300—————
2023-10-04$9.43$9.66$9.32$9.65650,800—————
2023-10-03$10.23$10.23$9.14$9.421,365,800—————
2023-10-02$10.28$10.41$10.09$10.33835,000—————
2023-09-29$10.78$10.84$10.28$10.30861,700—————
2023-09-28$10.45$10.83$10.37$10.66754,800—————
2023-09-27$10.45$10.50$10.30$10.46371,500—————
2023-09-26$10.43$10.56$10.27$10.30408,800—————
2023-09-25$10.09$10.62$10.02$10.51583,100—————
2023-09-22$10.26$10.33$10.12$10.16485,100—————
2023-09-21$10.86$10.90$10.15$10.20767,900—————
2023-09-20$10.93$11.22$10.91$10.97689,900—————
2023-09-19$11.03$11.17$10.83$10.91582,500—————
2023-09-18$10.81$10.98$10.81$10.90732,600—————
2023-09-15$11.20$11.20$10.66$10.952,804,100—————
2023-09-14$10.87$11.36$10.79$11.26817,300—————
2023-09-13$10.42$10.87$10.42$10.811,001,800—————
2023-09-12$10.59$10.84$10.34$10.421,039,500—————
2023-09-11$10.54$10.63$10.51$10.59557,500—————
2023-09-08$10.24$10.54$10.24$10.40913,100—————
2023-09-07$9.80$10.27$9.70$10.26963,100—————
2023-09-06$10.16$10.45$9.96$9.98598,200—————
2023-09-05$9.77$10.23$9.69$10.161,036,800—————
2023-09-01$9.88$9.91$9.66$9.891,022,600—————
2023-08-31$10.08$10.17$9.74$9.771,453,400—————
2023-08-30$9.90$10.07$9.69$10.041,182,200—————
2023-08-29$9.91$10.01$9.87$9.92646,400—————
2023-08-28$9.90$10.02$9.82$9.95571,300—————
2023-08-25$9.76$9.98$9.74$9.86709,000—————
2023-08-24$9.85$9.85$9.57$9.66791,400—————
2023-08-23$9.63$9.73$9.47$9.72765,000—————
2023-08-22$9.92$9.92$9.51$9.56534,000—————
2023-08-21$9.87$9.95$9.68$9.82570,800—————
2023-08-18$10.10$10.19$9.92$9.93899,400—————
2023-08-17$10.56$10.67$10.11$10.19748,200—————
2023-08-16$10.23$10.75$10.23$10.551,179,800—————
2023-08-15$10.45$10.52$10.25$10.26853,500—————
2023-08-14$10.72$10.76$10.31$10.491,453,400—————
2023-08-11$9.36$11.10$9.04$10.882,181,800—————
2023-08-10$10.07$10.28$9.98$10.231,448,700—————
2023-08-09$11.39$11.48$9.99$10.141,388,000—————
2023-08-08$11.26$11.49$11.16$11.48758,800—————
2023-08-07$11.28$11.36$10.98$11.351,231,800—————
2023-08-04$11.40$11.50$11.08$11.22753,800—————
2023-08-03$10.95$11.39$10.92$11.34545,600—————
2023-08-02$11.12$11.28$10.91$11.251,306,800—————
2023-08-01$11.30$11.41$11.15$11.29610,700—————
2023-07-31$11.18$11.43$11.18$11.36654,700—————
2023-07-28$10.93$11.24$10.92$11.18512,200—————
2023-07-27$11.14$11.18$10.80$10.83413,500—————
2023-07-26$10.98$11.14$10.90$11.03472,400—————
2023-07-25$10.85$11.11$10.82$11.05400,000—————
2023-07-24$10.76$10.88$10.61$10.86419,000—————
2023-07-21$10.94$11.04$10.74$10.74575,400—————
2023-07-20$11.23$11.38$10.66$10.74778,900—————
2023-07-19$11.24$11.29$11.05$11.25671,300—————
2023-07-18$11.38$11.38$10.94$11.16721,000—————
2023-07-17$10.92$11.54$10.84$11.401,167,700—————
2023-07-14$11.09$11.11$10.80$10.82577,000—————
2023-07-13$11.16$11.24$11.08$11.18480,300—————
2023-07-12$11.11$11.26$11.02$11.14578,300—————
2023-07-11$11.13$11.22$10.86$10.99796,800—————
2023-07-10$10.90$11.23$10.89$11.16611,800—————
2023-07-07$10.66$11.01$10.66$10.98691,500—————
2023-07-06$10.50$10.63$10.39$10.60660,700—————
2023-07-05$10.80$10.98$10.44$10.611,815,000—————
2023-07-03$10.82$11.04$10.77$10.86510,700—————
2023-06-30$10.77$11.31$10.76$10.911,285,200—————
2023-06-29$10.30$11.16$10.25$10.663,482,900—————
2023-06-28$9.19$9.65$9.16$9.591,261,000—————
2023-06-27$9.15$9.26$8.95$9.26886,200—————
2023-06-26$9.15$9.21$8.88$9.071,136,500—————
2023-06-23$9.22$9.36$9.09$9.171,671,600—————
2023-06-22$9.19$9.42$8.89$9.38973,600—————
2023-06-21$9.44$9.51$9.25$9.26767,000—————
2023-06-20$9.30$9.80$9.24$9.491,228,500—————
2023-06-16$9.61$9.61$9.13$9.381,194,000—————
2023-06-15$9.20$9.53$9.19$9.49944,200—————
2023-06-14$9.32$9.40$9.16$9.28782,700—————
2023-06-13$9.43$9.67$9.27$9.371,322,000—————
2023-06-12$9.09$9.36$9.07$9.29641,500—————
2023-06-09$9.30$9.43$9.07$9.09816,000—————
2023-06-08$9.62$9.78$9.23$9.241,340,000—————
2023-06-07$9.81$10.06$9.66$9.67853,300—————
2023-06-06$9.51$9.77$9.48$9.71599,900—————
2023-06-05$9.74$9.83$9.37$9.56866,800—————
2023-06-02$9.90$10.12$9.51$9.892,011,200—————
2023-06-01$9.62$9.62$9.23$9.601,226,300—————
2023-05-31$9.56$9.74$9.42$9.673,182,500—————
2023-05-30$9.59$9.73$9.36$9.661,523,400—————
2023-05-26$9.33$9.46$9.04$9.351,218,300—————
2023-05-25$9.30$9.41$9.14$9.29738,500—————
2023-05-24$9.10$9.35$9.04$9.16803,900—————
2023-05-23$9.28$9.60$9.20$9.251,061,900—————
2023-05-22$9.30$9.41$9.08$9.261,158,900—————
2023-05-19$9.75$9.81$9.09$9.251,228,100—————
2023-05-18$9.27$9.69$9.23$9.641,928,900—————
2023-05-17$9.37$9.45$9.19$9.261,576,700—————
2023-05-16$9.26$9.49$9.16$9.191,904,900—————
2023-05-15$8.94$9.54$8.72$9.453,451,400—————
2023-05-12$7.41$9.31$7.35$8.977,089,400—————
2023-05-11$7.14$7.17$7.01$7.051,283,300—————
2023-05-10$6.95$7.14$6.88$7.11848,900—————
2023-05-09$6.85$6.98$6.82$6.90624,100—————
2023-05-08$6.73$6.97$6.70$6.89773,900—————
2023-05-05$6.58$6.77$6.56$6.69783,100—————
2023-05-04$6.40$6.62$6.28$6.49629,600—————
2023-05-03$6.31$6.54$6.24$6.47708,000—————
2023-05-02$6.57$6.58$6.25$6.33616,700—————
2023-05-01$6.45$6.70$6.44$6.63692,900—————
2023-04-28$6.41$6.51$6.35$6.44586,900—————
2023-04-27$6.45$6.45$6.27$6.40598,300—————
2023-04-26$6.23$6.40$6.19$6.37650,100—————
2023-04-25$6.48$6.52$6.18$6.23799,400—————
2023-04-24$6.65$6.68$6.44$6.52841,000—————
2023-04-21$6.41$6.81$6.38$6.711,074,900—————
2023-04-20$6.35$6.45$6.32$6.43503,000—————
2023-04-19$6.37$6.47$6.30$6.45503,300—————
2023-04-18$6.49$6.55$6.36$6.46358,400—————
2023-04-17$6.43$6.55$6.33$6.49479,500—————
2023-04-14$6.51$6.60$6.35$6.41476,500—————
2023-04-13$6.46$6.61$6.46$6.54653,800—————
2023-04-12$6.49$6.62$6.35$6.39792,800—————
2023-04-11$6.61$6.62$6.35$6.40654,000—————
2023-04-10$6.48$6.62$6.37$6.541,048,500—————
2023-04-06$6.25$6.57$6.25$6.521,162,200—————
2023-04-05$6.20$6.38$6.16$6.29935,400—————
2023-04-04$6.07$6.33$6.02$6.271,079,600—————
2023-04-03$6.04$6.18$5.81$6.031,061,300—————
2023-03-31$5.88$6.15$5.88$6.061,131,700—————
2023-03-30$5.75$5.85$5.65$5.83719,100—————
2023-03-29$5.47$5.87$5.43$5.721,165,700—————
2023-03-28$5.45$5.54$5.36$5.42674,700—————
2023-03-27$5.41$5.55$5.31$5.49775,000—————
2023-03-24$5.59$5.64$5.39$5.40869,900—————
2023-03-23$5.80$5.85$5.58$5.59947,100—————
2023-03-22$5.71$5.91$5.65$5.74918,500—————
2023-03-21$5.48$5.74$5.47$5.70795,500—————
2023-03-20$5.75$5.81$5.42$5.43841,800—————
2023-03-17$5.89$5.96$5.69$5.772,036,900—————
2023-03-16$5.67$6.05$5.60$5.891,391,200—————
2023-03-15$5.35$5.77$5.32$5.741,378,500—————
2023-03-14$5.46$5.50$5.30$5.47979,900—————
2023-03-13$5.47$5.58$5.27$5.301,582,700—————
2023-03-10$5.92$6.08$5.59$5.613,141,100—————
2023-03-09$5.23$6.03$5.16$5.966,277,900—————
2023-03-08$4.15$5.42$4.15$5.3615,255,600—————
2023-03-07$3.60$3.66$3.37$3.571,669,600—————
2023-03-06$3.75$3.77$3.58$3.621,827,200—————
2023-03-03$3.75$3.77$3.67$3.73756,400—————
2023-03-02$3.63$3.72$3.58$3.70736,500—————
2023-03-01$3.80$3.81$3.60$3.65737,800—————
2023-02-28$3.85$3.86$3.78$3.80827,100—————
2023-02-27$3.89$3.89$3.75$3.82453,300—————
2023-02-24$3.87$3.91$3.79$3.84420,600—————
2023-02-23$4.03$4.06$3.89$3.96653,500—————
2023-02-22$4.12$4.19$3.97$4.00504,300—————
2023-02-21$4.33$4.36$4.12$4.12368,200—————
2023-02-17$4.35$4.39$4.31$4.37270,200—————
2023-02-16$4.32$4.37$4.28$4.32294,700—————
2023-02-15$4.27$4.40$4.26$4.40263,600—————
2023-02-14$4.19$4.36$4.17$4.29361,200—————
2023-02-13$4.22$4.28$4.16$4.23291,500—————
2023-02-10$4.17$4.25$4.15$4.21272,600—————
2023-02-09$4.38$4.46$4.21$4.21416,300—————
2023-02-08$4.35$4.44$4.29$4.31511,600—————
2023-02-07$4.20$4.40$4.13$4.39463,400—————
2023-02-06$4.32$4.33$4.20$4.20369,300—————
2023-02-03$4.20$4.41$4.19$4.32570,900—————
2023-02-02$3.95$4.33$3.94$4.311,115,000—————
2023-02-01$3.76$3.91$3.64$3.881,359,200—————
2023-01-31$3.72$3.83$3.68$3.751,108,100—————
2023-01-30$3.66$3.77$3.61$3.68292,300—————
2023-01-27$3.71$3.78$3.67$3.72429,000—————
2023-01-26$3.74$3.80$3.65$3.72472,400—————
2023-01-25$3.73$3.75$3.57$3.74263,900—————
2023-01-24$3.94$3.94$3.75$3.77309,800—————
2023-01-23$3.87$3.95$3.82$3.90643,600—————
2023-01-20$3.94$3.98$3.83$3.87832,700—————
2023-01-19$4.02$4.05$3.81$3.89551,200—————
2023-01-18$4.07$4.17$4.04$4.05430,200—————
2023-01-17$3.87$4.07$3.87$4.02533,700—————
2023-01-13$3.83$3.94$3.79$3.93538,400—————
2023-01-12$3.74$3.92$3.68$3.84715,900—————
2023-01-11$3.92$3.92$3.72$3.74541,200—————
2023-01-10$3.79$3.89$3.72$3.88693,600—————
2023-01-09$3.79$3.87$3.75$3.82345,300—————
2023-01-06$3.64$3.80$3.55$3.79355,500—————
2023-01-05$3.68$3.72$3.58$3.59368,600—————
2023-01-04$3.63$3.76$3.62$3.70401,200—————
2023-01-03$3.58$3.69$3.50$3.66566,400—————
2022-12-30$3.39$3.60$3.39$3.511,032,700—————
2022-12-29$3.55$3.65$3.36$3.461,028,000—————
2022-12-28$3.46$3.55$3.42$3.54487,800—————
2022-12-27$3.47$3.50$3.41$3.45349,300—————
2022-12-23$3.46$3.53$3.41$3.45337,400—————
2022-12-22$3.44$3.58$3.37$3.48516,000—————
2022-12-21$3.42$3.56$3.36$3.52585,100—————
2022-12-20$3.15$3.44$3.15$3.40787,600—————
2022-12-19$3.23$3.26$3.12$3.15721,200—————
2022-12-16$3.17$3.25$3.07$3.231,287,100—————
2022-12-15$3.28$3.33$3.19$3.20648,200—————
2022-12-14$3.30$3.39$3.22$3.33837,700—————
2022-12-13$3.53$3.63$3.26$3.30870,400—————
2022-12-12$3.37$3.47$3.34$3.41490,600—————
2022-12-09$3.37$3.48$3.34$3.34326,000—————
2022-12-08$3.37$3.42$3.28$3.39618,800—————
2022-12-07$3.35$3.42$3.27$3.34666,000—————
2022-12-06$3.53$3.55$3.31$3.35593,300—————
2022-12-05$3.72$3.72$3.51$3.52565,800—————
2022-12-02$3.68$3.78$3.63$3.75637,500—————
2022-12-01$3.78$3.93$3.70$3.76677,400—————
2022-11-30$3.70$3.82$3.50$3.82922,000—————
2022-11-29$3.87$3.87$3.73$3.74487,100—————
2022-11-28$3.80$3.85$3.73$3.80579,800—————
2022-11-25$3.88$3.91$3.86$3.88140,100—————
2022-11-23$3.91$3.98$3.89$3.89276,800—————
2022-11-22$4.02$4.03$3.91$3.94343,100—————
2022-11-21$4.02$4.06$3.90$4.02616,000—————
2022-11-18$4.13$4.17$4.02$4.10557,100—————
2022-11-17$4.00$4.09$3.93$4.01691,800—————
2022-11-16$4.11$4.22$4.01$4.14660,900—————
2022-11-15$4.06$4.29$4.01$4.191,058,500—————
2022-11-14$3.80$3.98$3.66$3.901,021,800—————
2022-11-11$3.79$4.19$3.77$3.851,498,700—————
2022-11-10$3.41$3.73$3.30$3.712,386,100—————
2022-11-09$4.30$4.38$2.93$3.283,833,800—————
2022-11-08$4.70$4.85$4.59$4.68898,700—————
2022-11-07$4.74$4.77$4.51$4.66511,600—————
2022-11-04$4.76$4.76$4.51$4.70679,800—————
2022-11-03$4.90$4.91$4.66$4.67404,200—————
2022-11-02$5.10$5.23$4.91$4.93683,100—————
2022-11-01$5.25$5.53$5.10$5.15468,500—————
2022-10-31$5.20$5.29$5.15$5.15805,400—————
2022-10-28$5.28$5.43$5.20$5.20547,100—————
2022-10-27$5.25$5.39$5.20$5.29397,300—————
2022-10-26$5.22$5.31$5.10$5.23509,800—————
2022-10-25$4.89$5.33$4.89$5.21813,000—————
2022-10-24$4.83$4.91$4.63$4.91608,500—————
2022-10-21$4.44$4.92$4.41$4.85918,100—————
2022-10-20$4.28$4.51$4.28$4.40481,000—————
2022-10-19$4.46$4.53$4.28$4.32479,200—————
2022-10-18$4.74$4.83$4.51$4.55452,300—————
2022-10-17$4.54$4.66$4.50$4.58576,600—————
2022-10-14$4.55$4.60$4.38$4.41522,200—————
2022-10-13$4.47$4.59$4.41$4.52618,300—————
2022-10-12$4.46$4.62$4.40$4.53461,400—————
2022-10-11$4.51$4.56$4.35$4.43554,200—————
2022-10-10$4.70$4.70$4.53$4.54365,200—————
2022-10-07$4.79$4.81$4.62$4.66440,700—————
2022-10-06$4.87$4.97$4.83$4.85356,500—————
2022-10-05$4.87$4.94$4.78$4.87581,500—————
2022-10-04$4.87$4.98$4.86$4.97436,600—————
2022-10-03$4.68$4.77$4.59$4.76415,500—————
2022-09-30$4.66$4.84$4.64$4.64778,100—————
2022-09-29$4.71$4.75$4.60$4.70416,100—————
2022-09-28$4.67$4.82$4.65$4.78542,500—————
2022-09-27$4.68$4.82$4.58$4.64689,700—————
2022-09-26$4.77$4.97$4.67$4.68507,800—————
2022-09-23$4.90$4.90$4.74$4.81478,900—————
2022-09-22$5.12$5.12$4.79$4.89671,300—————
2022-09-21$5.22$5.26$5.08$5.09501,600—————
2022-09-20$5.18$5.25$5.14$5.19489,700—————
2022-09-19$5.21$5.33$5.17$5.27555,300—————
2022-09-16$5.27$5.36$5.20$5.31771,400—————
2022-09-15$5.40$5.51$5.34$5.36463,400—————
2022-09-14$5.47$5.51$5.37$5.48728,600—————
2022-09-13$5.60$5.61$5.41$5.45712,700—————
2022-09-12$5.72$5.76$5.61$5.75474,100—————
2022-09-09$5.77$5.87$5.65$5.67562,300—————
2022-09-08$5.77$5.80$5.66$5.70490,700—————
2022-09-07$5.62$5.91$5.62$5.88816,000—————
2022-09-06$5.70$5.79$5.56$5.64731,600—————
2022-09-02$6.00$6.00$5.67$5.70479,300—————
2022-09-01$6.04$6.05$5.80$5.94570,700—————
2022-08-31$6.25$6.27$6.03$6.091,118,900—————
2022-08-30$6.28$6.38$6.16$6.22403,500—————
2022-08-29$6.38$6.50$6.24$6.25524,000—————
2022-08-26$6.69$6.76$6.45$6.50405,400—————
2022-08-25$6.60$6.78$6.53$6.74490,200—————
2022-08-24$6.52$6.67$6.48$6.52459,900—————
2022-08-23$6.61$6.71$6.51$6.54355,400—————
2022-08-22$6.51$6.66$6.51$6.59465,400—————
2022-08-19$6.76$6.78$6.60$6.63358,900—————
2022-08-18$6.78$6.92$6.75$6.86351,600—————
2022-08-17$6.91$6.95$6.69$6.83413,600—————
2022-08-16$7.08$7.21$6.97$7.04496,500—————
2022-08-15$7.01$7.21$6.97$7.05412,000—————
2022-08-12$7.24$7.42$7.05$7.06545,600—————
2022-08-11$7.53$7.57$7.01$7.221,385,400—————
2022-08-10$8.10$8.11$7.56$7.571,920,400—————
2022-08-09$7.40$7.47$7.13$7.18576,900—————
2022-08-08$7.43$7.57$7.26$7.44552,700—————
2022-08-05$7.25$7.43$7.16$7.42382,600—————
2022-08-04$7.22$7.36$7.15$7.35311,800—————
2022-08-03$7.23$7.36$7.17$7.27389,600—————
2022-08-02$6.92$7.25$6.92$7.13371,100—————
2022-08-01$6.96$6.98$6.69$6.92471,800—————
2022-07-29$6.69$7.05$6.65$7.03449,900—————
2022-07-28$6.91$7.02$6.69$6.72392,900—————
2022-07-27$6.73$6.96$6.61$6.90472,100—————
2022-07-26$7.21$7.21$6.67$6.70475,200—————
2022-07-25$7.06$7.25$7.03$7.23439,300—————
2022-07-22$7.31$7.36$6.99$7.13468,000—————
2022-07-21$7.35$7.39$7.15$7.34462,600—————
2022-07-20$7.02$7.37$6.99$7.34634,100—————
2022-07-19$6.66$7.16$6.65$6.99853,700—————
2022-07-18$6.45$6.68$6.41$6.53433,600—————
2022-07-15$6.25$6.29$6.07$6.27354,800—————
2022-07-14$6.00$6.07$5.90$6.07309,000—————
2022-07-13$6.12$6.18$5.96$6.10345,500—————
2022-07-12$6.22$6.34$6.16$6.23477,700—————
2022-07-11$6.39$6.43$6.19$6.20354,100—————
2022-07-08$6.34$6.47$6.26$6.45521,700—————
2022-07-07$6.14$6.43$6.14$6.42516,400—————
2022-07-06$6.28$6.37$6.07$6.09467,500—————
2022-07-05$6.05$6.23$5.90$6.23482,200—————
2022-07-01$6.23$6.41$6.15$6.17431,600—————
2022-06-30$6.04$6.28$5.86$6.27751,000—————
2022-06-29$6.33$6.33$6.01$6.12652,800—————
2022-06-28$6.62$6.68$6.31$6.32395,700—————
2022-06-27$6.63$6.69$6.43$6.61479,700—————
2022-06-24$6.50$6.64$6.36$6.571,148,900—————
2022-06-23$6.42$6.49$6.28$6.45434,400—————
2022-06-22$6.22$6.46$6.22$6.35647,200—————
2022-06-21$6.29$6.43$6.21$6.30649,500—————
2022-06-17$6.07$6.31$6.02$6.141,025,500—————
2022-06-16$6.10$6.15$5.81$6.03830,000—————
2022-06-15$6.30$6.39$6.13$6.29843,600—————
2022-06-14$6.38$6.44$6.17$6.21557,700—————
2022-06-13$6.65$6.72$6.35$6.39670,200—————
2022-06-10$7.04$7.13$6.83$6.84468,300—————
2022-06-09$7.26$7.32$7.12$7.13492,700—————
2022-06-08$7.44$7.46$7.24$7.31383,600—————
2022-06-07$7.29$7.45$7.21$7.44717,900—————
2022-06-06$7.49$7.58$7.28$7.41502,100—————
2022-06-03$7.49$7.49$7.23$7.36562,600—————
2022-06-02$7.12$7.74$7.12$7.671,003,000—————
2022-06-01$7.11$7.26$7.06$7.17511,200—————
2022-05-31$7.24$7.28$7.01$7.081,835,600—————
2022-05-27$7.08$7.38$7.06$7.30680,700—————
2022-05-26$6.87$7.11$6.87$6.95556,300—————
2022-05-25$6.48$6.86$6.48$6.84554,800—————
2022-05-24$6.70$6.89$6.41$6.50792,700—————
2022-05-23$6.81$6.87$6.57$6.82597,200—————
2022-05-20$6.89$6.98$6.50$6.74549,000—————
2022-05-19$6.79$6.95$6.74$6.80869,700—————
2022-05-18$7.08$7.29$6.84$6.89892,500—————
2022-05-17$7.03$7.45$7.00$7.24992,500—————
2022-05-16$6.67$6.81$6.55$6.74811,700—————
2022-05-13$6.70$6.91$6.60$6.761,006,800—————
2022-05-12$6.47$6.65$6.12$6.521,483,000—————
2022-05-11$6.75$7.06$6.55$6.631,857,500—————
2022-05-10$7.08$7.16$6.57$6.611,442,700—————
2022-05-09$7.09$7.09$6.74$7.001,074,900—————
2022-05-06$7.29$7.29$6.84$7.25664,400—————
2022-05-05$7.96$8.01$7.23$7.38566,000—————
2022-05-04$7.89$8.08$7.62$8.04572,500—————
2022-05-03$7.83$7.96$7.78$7.87728,000—————
2022-05-02$7.68$7.94$7.61$7.89744,500—————
2022-04-29$7.76$7.97$7.71$7.74769,900—————
2022-04-28$7.62$7.80$7.39$7.78428,400—————
2022-04-27$7.53$7.70$7.48$7.52514,700—————
2022-04-26$7.94$8.05$7.52$7.56512,800—————
2022-04-25$7.63$8.00$7.63$7.98717,400—————
2022-04-22$7.75$7.95$7.70$7.76638,800—————
2022-04-21$8.28$8.37$7.78$7.82808,100—————
2022-04-20$8.54$8.54$8.26$8.27597,200—————
2022-04-19$8.55$8.68$8.42$8.44419,700—————
2022-04-18$8.43$8.59$8.31$8.50472,800—————
2022-04-14$8.60$8.66$8.44$8.44605,000—————
2022-04-13$8.31$8.68$8.22$8.60572,600—————
2022-04-12$8.47$8.62$8.28$8.28533,800—————
2022-04-11$8.29$8.40$8.17$8.32471,000—————
2022-04-08$8.53$8.55$8.34$8.37374,600—————
2022-04-07$8.53$8.72$8.37$8.56586,300—————
2022-04-06$8.76$8.86$8.22$8.501,275,100—————
2022-04-05$9.23$9.29$8.73$8.85686,600—————
2022-04-04$8.85$9.20$8.81$9.20512,100—————
2022-04-01$8.90$9.10$8.64$8.77992,900—————
2022-03-31$8.78$8.96$8.69$8.862,026,100—————
2022-03-30$9.00$9.05$8.77$8.78616,100—————
2022-03-29$8.70$9.19$8.70$9.08905,300—————
2022-03-28$8.72$8.77$8.51$8.61771,800—————
2022-03-25$8.93$9.18$8.50$8.751,005,300—————
2022-03-24$8.91$9.19$8.69$8.87934,200—————
2022-03-23$9.00$9.27$8.89$8.91579,600—————
2022-03-22$9.17$9.34$9.06$9.11706,300—————
2022-03-21$9.49$9.60$9.02$9.13858,700—————
2022-03-18$9.56$9.68$9.36$9.51942,800—————
2022-03-17$9.50$9.74$9.40$9.531,158,000—————
2022-03-16$9.49$9.76$9.22$9.54810,800—————
2022-03-15$9.12$9.40$8.97$9.33747,000—————
2022-03-14$9.77$9.88$9.09$9.12966,200—————
2022-03-11$10.29$10.74$9.69$9.741,076,000—————
2022-03-10$10.22$10.38$10.08$10.21563,000—————
2022-03-09$10.48$10.62$10.27$10.31991,200—————
2022-03-08$10.28$10.49$10.03$10.181,076,100—————
2022-03-07$10.70$11.10$10.24$10.271,285,500—————
2022-03-04$11.33$11.53$10.58$10.772,370,400—————
2022-03-03$11.05$11.79$11.03$11.324,144,600—————
2022-03-02$9.99$11.50$9.84$11.197,744,600—————
2022-03-01$9.20$9.33$8.57$8.681,438,900—————
2022-02-28$8.85$9.32$8.82$9.281,232,900—————
2022-02-25$8.79$8.99$8.56$8.98854,400—————
2022-02-24$7.91$8.80$7.79$8.791,056,100—————
2022-02-23$8.59$8.59$8.26$8.29700,100—————
2022-02-22$8.57$8.74$8.43$8.50749,400—————
2022-02-18$8.84$8.96$8.65$8.67531,900—————
2022-02-17$9.10$9.16$8.93$8.97595,200—————
2022-02-16$9.16$9.33$9.11$9.26429,000—————
2022-02-15$8.89$9.21$8.84$9.20665,700—————
2022-02-14$8.51$8.84$8.46$8.73372,900—————
2022-02-11$8.83$8.89$8.48$8.55505,500—————
2022-02-10$8.65$9.02$8.52$8.75689,700—————
2022-02-09$8.94$9.00$8.84$8.93603,900—————
2022-02-08$8.45$8.83$8.42$8.80463,600—————
2022-02-07$8.70$8.96$8.47$8.48657,200—————
2022-02-04$8.24$8.77$8.23$8.71811,000—————
2022-02-03$8.24$8.37$8.08$8.26882,300—————
2022-02-02$8.73$8.84$8.31$8.41815,500—————
2022-02-01$8.71$8.78$8.41$8.64654,300—————
2022-01-31$8.22$8.71$8.22$8.691,063,400—————
2022-01-28$7.63$8.28$7.60$8.281,207,900—————
2022-01-27$8.09$8.27$7.56$7.581,575,900—————
2022-01-26$8.30$8.42$7.95$8.04895,000—————
2022-01-25$8.08$8.24$7.92$8.101,142,500—————
2022-01-24$7.99$8.16$7.49$8.161,625,600—————
2022-01-21$8.49$8.57$8.16$8.211,094,200—————
2022-01-20$9.09$9.22$8.60$8.611,019,900—————
2022-01-19$9.24$9.37$8.96$9.01841,800—————
2022-01-18$9.50$9.55$9.17$9.19657,600—————
2022-01-14$9.66$9.78$9.56$9.66609,300—————
2022-01-13$9.70$9.89$9.68$9.73733,200—————
2022-01-12$9.89$10.03$9.67$9.68806,200—————
2022-01-11$9.67$9.76$9.42$9.751,373,800—————
2022-01-10$9.66$9.69$9.34$9.571,018,200—————
2022-01-07$10.17$10.27$9.73$9.741,264,900—————
2022-01-06$10.15$10.55$10.08$10.221,179,400—————
2022-01-05$10.64$10.76$10.14$10.191,191,000—————
2022-01-04$10.37$10.66$10.36$10.601,122,600—————
2022-01-03$10.55$10.86$10.31$10.391,094,000—————
2021-12-31$10.49$10.88$10.41$10.491,574,100—————
2021-12-30$10.21$10.75$10.21$10.461,650,600—————
2021-12-29$10.20$10.44$10.10$10.231,365,700—————
2021-12-28$10.40$10.73$10.06$10.181,139,700—————
2021-12-27$10.28$10.63$10.22$10.381,662,000—————
2021-12-23$10.24$10.49$10.01$10.211,182,500—————
2021-12-22$10.09$10.40$10.06$10.211,058,900—————
2021-12-21$9.80$10.20$9.75$10.121,255,900—————
2021-12-20$9.18$9.66$9.10$9.661,265,600—————
2021-12-17$8.77$9.65$8.75$9.343,426,200—————
2021-12-16$8.98$9.39$8.81$8.831,332,800—————
2021-12-15$8.53$8.87$8.46$8.831,377,600—————
2021-12-14$8.85$9.04$8.52$8.55717,300—————
2021-12-13$9.05$9.34$8.74$8.941,125,100—————
2021-12-10$9.30$9.57$8.97$9.03800,000—————
2021-12-09$8.86$9.29$8.85$9.241,739,800—————
2021-12-08$8.64$9.01$8.44$8.94975,400—————
2021-12-07$8.33$8.79$8.33$8.601,841,600—————
2021-12-06$8.00$8.28$7.70$8.221,117,800—————
2021-12-03$7.92$7.99$7.72$7.921,220,100—————
2021-12-02$7.55$7.92$7.44$7.911,017,200—————
2021-12-01$7.91$8.04$7.50$7.511,582,400—————
2021-11-30$7.85$7.94$7.66$7.75757,300—————
2021-11-29$8.08$8.12$7.87$7.92622,000—————
2021-11-26$8.10$8.11$7.81$7.91692,500—————
2021-11-24$8.25$8.31$8.04$8.26610,900—————
2021-11-23$7.96$8.41$7.96$8.272,095,300—————
2021-11-22$7.93$8.15$7.82$8.04907,600—————
2021-11-19$7.82$7.92$7.82$7.90595,700—————
2021-11-18$8.15$8.16$7.83$7.91813,800—————
2021-11-17$8.16$8.39$8.03$8.151,257,800—————
2021-11-16$7.60$8.24$7.59$8.201,382,500—————
2021-11-15$7.80$7.85$7.53$7.59654,400—————
2021-11-12$7.86$7.91$7.62$7.75601,100—————
2021-11-11$7.72$8.11$7.63$7.811,182,000—————
2021-11-10$7.36$7.98$7.25$7.742,110,500—————
2021-11-09$6.93$7.03$6.74$7.01772,700—————
2021-11-08$6.93$7.00$6.83$6.94525,900—————
2021-11-05$6.84$7.02$6.79$6.94711,800—————
2021-11-04$6.79$6.96$6.71$6.75463,100—————
2021-11-03$6.69$6.79$6.57$6.78394,400—————
2021-11-02$6.88$6.90$6.55$6.66507,700—————
2021-11-01$6.92$7.00$6.86$6.92430,100—————
2021-10-29$6.81$6.95$6.80$6.90382,100—————
2021-10-28$6.64$6.85$6.61$6.84342,600—————
2021-10-27$6.64$6.75$6.61$6.62417,400—————
2021-10-26$6.71$6.88$6.63$6.64567,500—————
2021-10-25$6.46$6.70$6.42$6.70425,900—————
2021-10-22$6.52$6.54$6.42$6.49466,600—————
2021-10-21$6.58$6.68$6.55$6.58389,400—————
2021-10-20$6.61$6.68$6.55$6.61420,900—————
2021-10-19$6.52$6.61$6.44$6.58704,800—————
2021-10-18$6.48$6.57$6.48$6.50246,500—————
2021-10-15$6.50$6.64$6.46$6.49496,800—————
2021-10-14$6.40$6.48$6.34$6.45393,100—————
2021-10-13$6.37$6.45$6.22$6.27554,400—————
2021-10-12$6.38$6.56$6.32$6.32585,000—————
2021-10-11$6.41$6.56$6.40$6.41373,800—————
2021-10-08$6.51$6.55$6.42$6.43267,500—————
2021-10-07$6.33$6.55$6.33$6.50370,900—————
2021-10-06$6.21$6.39$6.14$6.23891,300—————
2021-10-05$6.32$6.36$6.22$6.23595,400—————
2021-10-04$6.40$6.40$6.25$6.30646,600—————
2021-10-01$6.43$6.49$6.30$6.45575,400—————
2021-09-30$6.39$6.48$6.26$6.41867,300—————
2021-09-29$6.39$6.45$6.26$6.37624,100—————
2021-09-28$6.61$6.63$6.35$6.36662,600—————
2021-09-27$6.48$6.72$6.46$6.67448,500—————
2021-09-24$6.46$6.59$6.42$6.49445,500—————
2021-09-23$6.34$6.53$6.31$6.50458,500—————
2021-09-22$6.30$6.44$6.30$6.34524,800—————
2021-09-21$6.35$6.41$6.26$6.29531,400—————
2021-09-20$6.43$6.53$6.26$6.31869,700—————
2021-09-17$6.46$6.89$6.46$6.632,343,500—————
2021-09-16$6.30$6.44$6.26$6.43624,800—————
2021-09-15$6.26$6.35$6.25$6.32502,500—————
2021-09-14$6.50$6.54$6.24$6.28956,800—————
2021-09-13$6.35$6.50$6.30$6.46533,400—————
2021-09-10$6.37$6.55$6.30$6.32651,000—————
2021-09-09$6.09$6.43$6.09$6.37824,800—————
2021-09-08$6.21$6.23$6.09$6.10512,900—————
2021-09-07$6.34$6.39$6.22$6.22452,800—————
2021-09-03$6.32$6.44$6.29$6.29376,600—————
2021-09-02$6.29$6.50$6.27$6.38532,700—————
2021-09-01$6.21$6.29$6.15$6.26537,100—————
2021-08-31$6.09$6.26$6.09$6.20723,200—————
2021-08-30$6.09$6.15$6.05$6.12458,300—————
2021-08-27$5.91$6.11$5.91$6.09990,700—————
2021-08-26$6.07$6.19$5.91$5.92694,900—————
2021-08-25$5.98$6.22$5.96$6.10822,700—————
2021-08-24$5.90$6.02$5.88$5.98496,300—————
2021-08-23$5.79$5.94$5.78$5.88529,500—————
2021-08-20$5.53$5.79$5.52$5.73635,200—————
2021-08-19$5.60$5.67$5.52$5.56594,800—————
2021-08-18$5.63$5.80$5.58$5.68530,900—————
2021-08-17$5.70$5.76$5.57$5.58952,900—————
2021-08-16$5.97$5.99$5.78$5.78706,000—————
2021-08-13$6.14$6.19$5.96$5.97498,300—————
2021-08-12$6.05$6.16$5.99$6.12646,800—————
2021-08-11$6.23$6.30$6.06$6.11870,400—————
2021-08-10$6.08$6.34$6.07$6.251,065,700—————
2021-08-09$5.90$6.12$5.85$6.08980,300—————
2021-08-06$5.99$6.04$5.82$5.98992,900—————
2021-08-05$6.08$6.08$5.50$6.032,628,600—————
2021-08-04$6.10$6.23$6.05$6.12906,600—————
2021-08-03$6.29$6.31$6.14$6.19677,300—————
2021-08-02$6.13$6.27$6.12$6.24650,800—————
2021-07-30$6.23$6.32$6.10$6.11572,000—————
2021-07-29$6.32$6.41$6.23$6.29507,300—————
2021-07-28$6.14$6.39$6.13$6.28611,300—————
2021-07-27$6.25$6.30$5.92$6.13951,300—————
2021-07-26$6.27$6.41$6.22$6.32611,300—————
2021-07-23$6.26$6.31$6.13$6.24560,900—————
2021-07-22$6.61$6.62$6.26$6.28722,400—————
2021-07-21$6.21$6.70$6.21$6.641,259,600—————
2021-07-20$6.16$6.38$6.04$6.261,053,700—————
2021-07-19$5.75$6.24$5.73$6.141,398,900—————
2021-07-16$6.37$6.42$5.94$5.941,820,800—————
2021-07-15$6.99$7.00$6.26$6.395,516,400—————
2021-07-14$6.04$6.15$5.91$5.971,624,700—————
2021-07-13$6.22$6.24$6.02$6.03475,600—————
2021-07-12$6.21$6.31$6.06$6.31369,400—————
2021-07-09$6.27$6.29$6.12$6.27383,800—————
2021-07-08$6.25$6.37$6.09$6.23619,100—————
2021-07-07$6.55$6.55$6.33$6.42513,100—————
2021-07-06$6.74$6.77$6.50$6.58364,000—————
2021-07-02$6.87$6.87$6.62$6.66429,100—————
2021-07-01$6.78$6.88$6.70$6.79557,500—————
2021-06-30$6.83$6.88$6.71$6.77304,300—————
2021-06-29$7.01$7.11$6.84$6.87311,400—————
2021-06-28$7.13$7.24$6.88$7.03591,700—————
2021-06-25$7.25$7.29$7.10$7.123,981,300—————
2021-06-24$7.33$7.37$7.08$7.21485,800—————
2021-06-23$7.29$7.35$7.14$7.33900,700—————
2021-06-22$6.95$7.20$6.84$7.20477,500—————
2021-06-21$7.01$7.03$6.75$6.97755,400—————
2021-06-18$7.26$7.34$6.92$7.021,133,200—————
2021-06-17$7.09$7.57$7.01$7.371,199,400—————
2021-06-16$6.88$7.08$6.75$7.08807,500—————
2021-06-15$6.92$6.96$6.76$6.89438,300—————
2021-06-14$6.89$7.06$6.85$6.89869,000—————
2021-06-11$6.85$6.93$6.80$6.86301,100—————
2021-06-10$6.93$6.97$6.73$6.79363,400—————
2021-06-09$7.08$7.14$6.84$6.89639,800—————
2021-06-08$6.75$7.12$6.73$6.98951,800—————
2021-06-07$6.51$6.69$6.42$6.69515,900—————
2021-06-04$6.63$6.71$6.52$6.54364,400—————
2021-06-03$6.66$6.78$6.55$6.57482,900—————
2021-06-02$6.74$6.79$6.61$6.78937,200—————
2021-06-01$6.79$6.87$6.47$6.72582,300—————
2021-05-28$6.75$6.90$6.68$6.71448,700—————
2021-05-27$6.90$6.90$6.61$6.75634,000—————
2021-05-26$6.71$7.10$6.67$6.921,001,800—————
2021-05-25$6.40$6.67$6.35$6.65791,000—————
2021-05-24$6.42$6.48$6.30$6.38391,100—————
2021-05-21$6.41$6.68$6.38$6.40624,000—————
2021-05-20$6.24$6.35$6.14$6.34671,800—————
2021-05-19$6.17$6.36$6.15$6.26829,700—————
2021-05-18$6.33$6.52$6.22$6.33736,100—————
2021-05-17$6.12$6.33$6.10$6.27534,300—————
2021-05-14$5.86$6.17$5.86$6.16934,200—————
2021-05-13$6.09$6.22$5.48$5.781,615,300—————
2021-05-12$6.10$6.22$5.96$6.01759,200—————
2021-05-11$5.94$6.34$5.85$6.28996,100—————
2021-05-10$6.73$6.73$6.04$6.041,176,300—————
2021-05-07$6.52$6.94$6.45$6.681,107,500—————
2021-05-06$6.56$6.85$6.21$6.472,130,400—————
2021-05-05$5.94$6.08$5.88$5.951,201,500—————
2021-05-04$6.05$6.09$5.81$5.961,027,000—————
2021-05-03$6.18$6.24$6.06$6.15812,000—————
2021-04-30$6.16$6.22$6.07$6.13731,600—————
2021-04-29$6.31$6.31$6.11$6.28489,500—————
2021-04-28$6.27$6.37$6.17$6.31544,200—————
2021-04-27$6.70$6.74$6.25$6.391,575,700—————
2021-04-26$6.47$6.62$6.40$6.62698,200—————
2021-04-23$6.27$6.47$6.18$6.40670,500—————
2021-04-22$6.19$6.38$6.13$6.21674,600—————
2021-04-21$5.89$6.17$5.83$6.17646,800—————
2021-04-20$6.00$6.03$5.82$5.911,152,100—————
2021-04-19$6.21$6.25$5.94$6.09980,400—————
2021-04-16$5.97$6.44$5.93$6.251,239,700—————
2021-04-15$6.11$6.11$5.91$5.95798,200—————
2021-04-14$5.94$6.21$5.94$5.97922,200—————
2021-04-13$6.04$6.07$5.87$6.04732,000—————
2021-04-12$6.34$6.35$5.97$6.04994,700—————
2021-04-09$6.40$6.46$6.31$6.35650,200—————
2021-04-08$6.48$6.52$6.32$6.50503,400—————
2021-04-07$6.51$6.57$6.33$6.41775,200—————
2021-04-06$6.39$6.61$6.33$6.56783,000—————
2021-04-05$6.61$6.65$6.33$6.35731,100—————
2021-04-01$6.47$6.81$6.41$6.531,166,300—————
2021-03-31$6.30$6.38$6.14$6.282,297,100—————
2021-03-30$6.19$6.25$5.86$6.201,505,100—————
2021-03-29$6.84$6.86$6.10$6.202,080,800—————
2021-03-26$7.35$7.50$6.64$6.901,797,200—————
2021-03-25$7.08$7.32$6.67$7.291,894,700—————
2021-03-24$8.10$8.10$7.22$7.231,141,900—————
2021-03-23$8.46$8.81$8.02$8.051,067,500—————
2021-03-22$8.12$8.85$8.04$8.451,617,100—————
2021-03-19$8.18$8.20$7.80$8.081,680,600—————
2021-03-18$8.15$8.32$7.82$7.86925,300—————
2021-03-17$7.98$8.59$7.84$8.411,007,500—————
2021-03-16$8.50$8.67$8.07$8.131,004,700—————
2021-03-15$7.99$8.50$7.66$8.491,248,700—————
2021-03-12$7.85$8.12$7.74$8.02915,300—————
2021-03-11$8.06$8.20$7.88$8.05920,400—————
2021-03-10$7.70$7.99$7.51$7.951,201,800—————
2021-03-09$7.17$7.67$7.12$7.621,044,000—————
2021-03-08$6.67$7.13$6.62$6.931,455,700—————
2021-03-05$6.95$7.06$6.15$6.711,545,500—————
2021-03-04$6.99$7.15$6.43$6.852,632,800—————
2021-03-03$7.70$7.77$6.98$7.131,685,300—————
2021-03-02$7.38$8.22$7.26$7.544,520,900—————
2021-03-01$7.12$7.46$6.94$7.411,447,700—————
2021-02-26$6.79$7.14$6.61$6.961,480,800—————
2021-02-25$7.49$7.80$6.76$6.772,045,400—————
2021-02-24$8.32$8.65$7.26$7.526,182,000—————
2021-02-23$6.91$6.96$6.08$6.683,446,600—————
2021-02-22$7.29$7.36$7.05$7.081,402,100—————
2021-02-19$7.34$7.55$7.30$7.34842,400—————
2021-02-18$7.50$7.50$7.13$7.281,273,500—————
2021-02-17$7.62$7.68$7.24$7.601,159,300—————
2021-02-16$7.90$7.97$7.52$7.651,167,900—————
2021-02-12$8.06$8.09$7.72$7.86839,600—————
2021-02-11$8.19$8.33$7.72$8.171,292,100—————
2021-02-10$8.70$8.72$8.03$8.111,581,100—————
2021-02-09$8.21$8.86$7.91$8.652,665,400—————
2021-02-08$8.38$8.38$8.15$8.201,366,700—————
2021-02-05$8.52$8.57$8.15$8.221,374,600—————
2021-02-04$8.85$9.10$8.11$8.422,537,500—————
2021-02-03$9.22$9.24$8.74$8.801,128,300—————
2021-02-02$10.29$10.49$9.00$9.032,190,100—————
2021-02-01$8.60$10.43$8.60$10.185,539,500—————
2021-01-29$8.40$8.73$8.20$8.411,494,400—————
2021-01-28$8.16$8.42$8.13$8.341,468,000—————
2021-01-27$8.00$8.44$7.75$8.131,098,600—————
2021-01-26$8.17$8.30$7.98$8.271,045,500—————
2021-01-25$8.03$8.53$7.97$8.11897,200—————
2021-01-22$8.10$8.21$8.00$8.11591,200—————
2021-01-21$8.11$8.41$7.91$8.30955,200—————
2021-01-20$8.25$8.45$8.04$8.12736,200—————
2021-01-19$8.10$8.15$7.72$7.92732,900—————
2021-01-15$8.42$8.45$7.87$7.89888,800—————
2021-01-14$8.68$8.80$8.56$8.571,243,500—————
2021-01-13$8.53$8.57$8.36$8.56490,800—————
2021-01-12$8.34$9.01$8.34$8.511,399,600—————
2021-01-11$8.19$8.40$8.08$8.35502,600—————
2021-01-08$8.45$8.56$8.16$8.432,294,800—————
2021-01-07$7.91$8.45$7.91$8.411,374,900—————
2021-01-06$7.99$8.16$7.77$7.911,804,800—————
2021-01-05$7.52$7.77$7.46$7.75982,900—————
2021-01-04$7.85$7.85$7.27$7.49999,700—————
2020-12-31$7.85$7.95$7.69$7.791,488,700—————
2020-12-30$7.75$8.00$7.75$7.851,301,400—————
2020-12-29$8.26$8.32$7.62$7.701,305,000—————
2020-12-28$8.18$8.49$8.15$8.231,198,800—————
2020-12-24$8.15$8.30$8.00$8.03569,600—————
2020-12-23$8.38$8.39$8.03$8.201,100,400—————
2020-12-22$8.26$8.52$8.21$8.331,124,100—————
2020-12-21$8.21$8.44$7.97$8.211,663,600—————
2020-12-18$8.44$8.91$8.22$8.402,985,100—————
2020-12-17$8.50$8.54$8.08$8.341,313,200—————
2020-12-16$8.64$8.74$8.36$8.42709,900—————
2020-12-15$8.46$8.78$8.34$8.581,322,800—————
2020-12-14$7.96$8.61$7.96$8.432,313,500—————
2020-12-11$7.75$8.42$7.72$7.991,861,500—————
2020-12-10$7.83$7.97$7.40$7.911,883,700—————
2020-12-09$8.47$8.68$7.57$7.793,282,800—————
2020-12-08$7.33$8.49$7.30$8.276,192,600—————
2020-12-07$7.26$7.79$7.08$7.224,263,800—————
2020-12-04$6.94$7.29$6.57$7.083,129,300—————
2020-12-03$5.74$7.40$5.63$6.7912,988,400—————
2020-12-02$6.67$6.70$5.59$5.634,473,200—————
2020-12-01$5.38$7.75$5.25$6.9027,392,400—————
2020-11-30$5.40$5.52$5.20$5.26977,300—————
2020-11-27$5.57$5.85$5.38$5.47858,100—————
2020-11-25$5.25$5.51$5.10$5.50803,800—————
2020-11-24$5.44$5.54$5.08$5.302,812,300—————
2020-11-23$5.53$5.58$5.31$5.40938,300—————
2020-11-20$5.31$5.57$5.09$5.371,285,400—————
2020-11-19$5.07$5.29$5.02$5.29401,000—————
2020-11-18$5.09$5.21$5.05$5.10877,000—————
2020-11-17$4.90$5.08$4.85$5.021,208,700—————
2020-11-16$4.99$5.03$4.81$4.94652,400—————
2020-11-13$4.77$5.22$4.77$4.93957,100—————
2020-11-12$4.75$4.78$4.58$4.651,088,600—————
2020-11-11$4.85$4.89$4.59$4.74829,000—————
2020-11-10$4.88$4.97$4.76$4.83758,700—————
2020-11-09$5.20$5.45$4.81$4.82753,000—————
2020-11-06$5.47$5.70$4.81$5.041,049,000—————
2020-11-05$4.85$5.18$4.85$5.16731,700—————
2020-11-04$4.79$4.83$4.55$4.72557,300—————
2020-11-03$4.77$4.87$4.60$4.72677,900—————
2020-11-02$4.54$4.68$4.46$4.67418,700—————
2020-10-30$4.60$4.64$4.33$4.46771,600—————
2020-10-29$4.76$4.78$4.60$4.68626,300—————
2020-10-28$4.85$4.86$4.66$4.78744,100—————
2020-10-27$5.08$5.22$4.94$4.97649,500—————
2020-10-26$5.16$5.18$5.02$5.06437,900—————
2020-10-23$5.33$5.33$5.12$5.17451,700—————
2020-10-22$5.54$5.73$5.28$5.321,272,800—————
2020-10-21$5.45$5.63$5.34$5.48513,800—————
2020-10-20$5.36$5.51$5.30$5.41443,800—————
2020-10-19$5.47$5.55$5.33$5.33407,700—————
2020-10-16$5.61$5.65$5.38$5.38339,800—————
2020-10-15$5.35$5.56$5.26$5.52395,200—————
2020-10-14$5.59$5.67$5.38$5.45496,200—————
2020-10-13$5.70$5.79$5.41$5.53747,900—————
2020-10-12$5.70$6.28$5.65$5.731,426,000—————
2020-10-09$5.73$5.79$5.58$5.74438,000—————
2020-10-08$5.57$5.76$5.50$5.69483,600—————
2020-10-07$5.50$5.59$5.37$5.48486,300—————
2020-10-06$5.49$5.82$5.41$5.44996,800—————
2020-10-05$5.24$5.49$5.21$5.44570,100—————
2020-10-02$5.07$5.34$5.02$5.17415,900—————
2020-10-01$5.29$5.36$5.17$5.29660,700—————
2020-09-30$5.28$5.40$5.19$5.26916,700—————
2020-09-29$5.13$5.36$5.13$5.27648,200—————
2020-09-28$5.25$5.38$5.18$5.22476,700—————
2020-09-25$5.00$5.21$4.92$5.12938,600—————
2020-09-24$5.19$5.27$4.94$5.031,048,900—————
2020-09-23$5.76$6.13$5.25$5.261,829,500—————
2020-09-22$5.55$5.78$5.32$5.76811,300—————
2020-09-21$5.44$5.55$5.38$5.51509,200—————
2020-09-18$5.75$5.80$5.40$5.591,286,000—————
2020-09-17$5.81$5.89$5.53$5.661,489,800—————
2020-09-16$5.61$5.95$5.52$5.891,086,900—————
2020-09-15$5.65$5.78$5.56$5.66796,800—————
2020-09-14$5.67$5.75$5.34$5.531,286,700—————
2020-09-11$5.59$5.78$5.54$5.671,066,200—————
2020-09-10$5.42$5.81$5.36$5.371,467,900—————
2020-09-09$5.13$5.55$5.11$5.341,155,600—————
2020-09-08$5.21$5.39$5.07$5.10656,200—————
2020-09-04$5.64$5.69$4.86$5.321,339,400—————
2020-09-03$5.91$6.06$5.54$5.631,124,400—————
2020-09-02$5.84$5.97$5.59$5.951,010,800—————
2020-09-01$5.70$5.94$5.55$5.81938,700—————
2020-08-31$5.76$5.87$5.48$5.731,973,600—————
2020-08-28$5.96$6.34$5.77$5.801,388,200—————
2020-08-27$6.91$6.98$5.74$5.843,418,700—————
2020-08-26$6.58$6.96$6.52$6.821,274,900—————
2020-08-25$6.58$6.76$6.35$6.561,755,400—————
2020-08-24$6.60$7.30$6.53$6.562,947,300—————
2020-08-21$5.93$6.69$5.92$6.423,403,000—————
2020-08-20$6.00$6.09$5.78$6.031,079,700—————
2020-08-19$5.82$6.24$5.77$5.981,450,800—————
2020-08-18$5.75$6.06$5.57$5.821,859,100—————
2020-08-17$5.50$5.81$5.47$5.65883,100—————
2020-08-14$5.90$5.92$5.43$5.511,564,400—————
2020-08-13$5.70$6.04$5.70$5.991,230,600—————
2020-08-12$5.98$5.99$5.61$5.871,377,900—————
2020-08-11$6.20$6.40$5.79$5.902,257,200—————
2020-08-10$6.00$6.42$5.92$6.002,269,900—————
2020-08-07$6.11$6.23$5.56$5.873,500,800—————
2020-08-06$5.62$6.58$5.36$6.367,213,300—————
2020-08-05$5.48$5.50$4.85$4.973,305,400—————
2020-08-04$4.75$5.50$4.48$5.214,063,500—————
2020-08-03$4.45$4.70$4.29$4.632,138,300—————
2020-07-31$4.36$4.36$4.05$4.221,322,400—————
2020-07-30$4.09$4.44$3.95$4.342,134,900—————
2020-07-29$3.84$5.40$3.76$4.0915,439,000—————
2020-07-28$3.37$3.42$3.28$3.29455,100—————
2020-07-27$3.48$3.48$3.28$3.40522,500—————
2020-07-24$3.56$3.64$3.41$3.44620,100—————
2020-07-23$3.45$3.89$3.35$3.651,837,300—————
2020-07-22$3.44$3.59$3.38$3.431,390,700—————
2020-07-21$2.90$3.88$2.89$3.537,607,500—————
2020-07-20$2.84$2.86$2.76$2.78663,700—————
2020-07-17$2.78$2.92$2.78$2.84620,400—————
2020-07-16$2.90$2.91$2.77$2.81534,000—————
2020-07-15$2.95$3.09$2.86$2.93848,400—————
2020-07-14$2.88$3.04$2.83$2.901,194,200—————
2020-07-13$3.02$3.33$2.87$2.881,640,100—————
2020-07-10$2.63$2.98$2.57$2.941,921,800—————
2020-07-09$2.57$2.63$2.52$2.59733,600—————
2020-07-08$2.53$2.67$2.48$2.57961,400—————
2020-07-07$2.65$2.65$2.52$2.542,082,600—————
2020-07-06$2.70$2.70$2.62$2.69479,300—————
2020-07-02$2.67$2.70$2.59$2.62418,300—————
2020-07-01$2.58$2.63$2.54$2.61592,200—————
2020-06-30$2.61$2.65$2.50$2.58653,800—————
2020-06-29$2.49$2.65$2.43$2.64465,900—————
2020-06-26$2.58$2.58$2.42$2.461,075,100—————
2020-06-25$2.45$2.62$2.34$2.58908,900—————
2020-06-24$2.56$2.58$2.42$2.46571,600—————
2020-06-23$2.60$2.68$2.57$2.59516,100—————
2020-06-22$2.59$2.60$2.46$2.56714,400—————
2020-06-19$2.62$2.77$2.58$2.611,096,900—————
2020-06-18$2.52$2.65$2.50$2.64713,200—————
2020-06-17$2.52$2.63$2.52$2.56909,800—————
2020-06-16$2.54$2.62$2.37$2.51939,500—————
2020-06-15$2.20$2.52$2.17$2.441,163,800—————
2020-06-12$2.37$2.39$2.20$2.261,046,400—————
2020-06-11$2.40$2.43$2.21$2.24955,500—————
2020-06-10$2.64$2.64$2.43$2.501,002,800—————
2020-06-09$2.68$2.70$2.52$2.64729,300—————
2020-06-08$2.95$2.97$2.66$2.711,070,800—————
2020-06-05$2.70$2.84$2.69$2.82978,600—————
2020-06-04$2.40$2.71$2.39$2.611,070,400—————
2020-06-03$2.67$2.67$2.38$2.391,447,400—————
2020-06-02$2.44$2.64$2.41$2.591,268,600—————
2020-06-01$2.24$2.43$2.22$2.371,111,900—————
2020-05-29$2.30$2.33$2.18$2.211,748,500—————
2020-05-28$2.49$2.49$2.32$2.33593,300—————
2020-05-27$2.45$2.49$2.36$2.49494,400—————
2020-05-26$2.50$2.52$2.36$2.41669,300—————
2020-05-22$2.33$2.44$2.27$2.41414,700—————
2020-05-21$2.41$2.42$2.26$2.35886,700—————
2020-05-20$2.32$2.54$2.31$2.451,103,400—————
2020-05-19$2.25$2.37$2.15$2.32758,600—————
2020-05-18$2.23$2.32$2.20$2.23801,900—————
2020-05-15$2.07$2.24$2.01$2.23840,100—————
2020-05-14$2.02$2.14$1.93$2.09553,400—————
2020-05-13$2.27$2.29$1.91$2.061,991,800—————
2020-05-12$2.66$2.75$2.27$2.312,686,800—————
2020-05-11$2.59$2.90$2.50$2.751,381,900—————
2020-05-08$2.56$2.66$2.48$2.59762,400—————
2020-05-07$2.55$2.60$2.46$2.49431,100—————
2020-05-06$2.45$2.55$2.44$2.49425,500—————
2020-05-05$2.53$2.63$2.44$2.45740,500—————
2020-05-04$2.65$2.66$2.47$2.491,020,300—————
2020-05-01$2.58$2.67$2.45$2.66953,600—————
2020-04-30$2.81$2.81$2.58$2.741,138,000—————
2020-04-29$2.71$2.99$2.61$2.931,009,100—————
2020-04-28$2.65$2.79$2.50$2.61713,300—————
2020-04-27$2.34$2.70$2.32$2.651,095,500—————
2020-04-24$2.33$2.37$2.23$2.33439,100—————
2020-04-23$2.29$2.39$2.26$2.33516,100—————
2020-04-22$2.35$2.39$2.23$2.33419,200—————
2020-04-21$2.34$2.34$2.10$2.31543,600—————
2020-04-20$2.11$2.37$2.11$2.37543,000—————
2020-04-17$2.20$2.28$2.10$2.19776,600—————
2020-04-16$2.29$2.32$2.05$2.12912,300—————
2020-04-15$2.30$2.38$2.20$2.22613,900—————
2020-04-14$2.41$2.55$2.30$2.41800,700—————
2020-04-13$2.31$2.36$2.24$2.35408,600—————
2020-04-09$2.27$2.40$2.21$2.38718,700—————
2020-04-08$2.17$2.22$2.08$2.19607,000—————
2020-04-07$2.09$2.17$2.01$2.07640,000—————
2020-04-06$2.03$2.14$1.95$2.04550,200—————
2020-04-03$1.99$2.05$1.82$1.95808,300—————
2020-04-02$2.03$2.11$1.94$1.99728,500—————
2020-04-01$2.26$2.30$2.04$2.081,259,600—————
2020-03-31$2.10$2.43$2.10$2.431,266,100—————
2020-03-30$2.02$2.13$1.93$2.13798,500—————
2020-03-27$1.90$2.17$1.90$1.971,252,800—————
2020-03-26$1.82$2.10$1.77$2.031,632,100—————
2020-03-25$1.88$2.14$1.73$1.762,138,300—————
2020-03-24$1.86$1.92$1.71$1.831,943,500—————
2020-03-23$1.74$1.89$1.60$1.84772,000—————
2020-03-20$1.90$1.99$1.58$1.671,610,900—————
2020-03-19$1.56$1.94$1.56$1.90838,800—————
2020-03-18$1.59$1.66$1.50$1.57776,100—————
2020-03-17$1.56$1.70$1.50$1.671,111,300—————
2020-03-16$1.50$1.89$1.20$1.502,974,900—————
2020-03-13$2.12$2.15$1.60$2.002,007,200—————
2020-03-12$2.31$2.34$1.95$1.961,244,500—————
2020-03-11$2.68$2.74$2.43$2.50827,500—————
2020-03-10$2.97$3.00$2.70$2.75574,900—————
2020-03-09$2.99$3.00$2.82$2.84589,600—————
2020-03-06$2.85$3.25$2.82$3.21976,500—————
2020-03-05$3.13$3.19$2.85$2.911,046,100—————
2020-03-04$3.22$3.28$3.08$3.20603,200—————
2020-03-03$3.32$3.33$3.09$3.191,124,200—————
2020-03-02$3.31$3.38$3.21$3.31766,800—————
2020-02-28$3.20$3.29$3.09$3.281,270,200—————
2020-02-27$3.53$3.60$3.28$3.29849,000—————
2020-02-26$3.85$4.10$3.55$3.621,710,200—————
2020-02-25$3.70$4.66$3.62$4.003,039,600—————
2020-02-24$3.38$3.54$3.30$3.311,053,500—————
2020-02-21$3.56$3.59$3.41$3.41899,000—————
2020-02-20$3.74$3.82$3.56$3.561,442,200—————
2020-02-19$3.63$3.87$3.62$3.76656,300—————
2020-02-18$3.68$3.75$3.61$3.65519,100—————
2020-02-14$3.37$3.78$3.37$3.69907,000—————
2020-02-13$3.47$3.52$3.36$3.39597,900—————
2020-02-12$3.51$3.55$3.43$3.50714,200—————
2020-02-11$3.61$3.67$3.43$3.501,199,900—————
2020-02-10$3.74$3.74$3.54$3.58906,900—————
2020-02-07$4.02$4.05$3.72$3.731,107,700—————
2020-02-06$4.19$4.20$3.75$4.01938,300—————
2020-02-05$4.25$4.25$4.02$4.19570,500—————
2020-02-04$4.43$4.48$4.05$4.21974,200—————
2020-02-03$4.25$4.51$4.20$4.41775,800—————
2020-01-31$4.42$4.45$4.11$4.27675,800—————
2020-01-30$4.33$4.42$4.27$4.42407,600—————
2020-01-29$4.39$4.45$4.33$4.39696,500—————
2020-01-28$4.44$4.54$4.33$4.40511,000—————
2020-01-27$4.47$4.59$4.32$4.42598,300—————
2020-01-24$4.42$4.63$4.34$4.57535,000—————
2020-01-23$4.35$4.43$4.17$4.41486,300—————
2020-01-22$4.37$4.39$4.26$4.38502,300—————
2020-01-21$4.57$4.59$4.29$4.38727,300—————
2020-01-17$4.54$4.63$4.38$4.57428,900—————
2020-01-16$4.55$4.60$4.48$4.51304,100—————
2020-01-15$4.52$4.68$4.49$4.53329,000—————
2020-01-14$4.36$4.63$4.34$4.55474,200—————
2020-01-13$4.26$4.42$4.17$4.38844,000—————
2020-01-10$4.40$4.44$4.06$4.26749,400—————
2020-01-09$4.80$4.87$4.41$4.42806,100—————
2020-01-08$4.79$4.86$4.57$4.76683,200—————
2020-01-07$4.89$4.91$4.75$4.81456,500—————
2020-01-06$4.79$5.13$4.73$4.90892,500—————
2020-01-03$4.91$4.95$4.68$4.781,173,100—————
2020-01-02$4.19$5.00$4.16$4.971,841,700—————
2019-12-31$4.26$4.41$4.11$4.21765,600—————
2019-12-30$4.27$4.34$4.22$4.26466,900—————
2019-12-27$4.39$4.42$4.22$4.25572,700—————
2019-12-26$4.36$4.44$4.35$4.39449,800—————
2019-12-24$4.36$4.40$4.29$4.37338,100—————
2019-12-23$4.43$4.45$4.31$4.36570,000—————
2019-12-20$4.58$4.60$4.44$4.491,461,800—————
2019-12-19$4.67$4.80$4.40$4.571,182,700—————
2019-12-18$4.30$4.74$4.28$4.652,009,600—————
2019-12-17$4.03$4.35$4.03$4.26758,300—————
2019-12-16$4.25$4.35$4.02$4.051,113,300—————
2019-12-13$3.81$4.29$3.71$4.212,069,000—————
2019-12-12$3.15$3.94$3.12$3.872,707,900—————
2019-12-11$3.17$3.24$3.12$3.12636,100—————
2019-12-10$3.25$3.26$3.14$3.15327,900—————
2019-12-09$3.28$3.33$3.25$3.26292,100—————
2019-12-06$3.21$3.37$3.14$3.28580,000—————
2019-12-05$3.27$3.28$3.08$3.12490,900—————
2019-12-04$3.42$3.45$3.23$3.25724,300—————
2019-12-03$3.29$3.41$3.20$3.39593,700—————
2019-12-02$3.49$3.49$3.26$3.311,662,700—————
2019-11-29$3.13$3.46$3.13$3.46822,200—————
2019-11-27$2.94$3.21$2.94$3.19889,300—————
2019-11-26$2.89$3.00$2.85$2.92762,400—————
2019-11-25$2.85$3.00$2.84$2.88771,600—————
2019-11-22$2.73$2.84$2.69$2.83488,600—————
2019-11-21$2.78$2.79$2.66$2.69699,500—————
2019-11-20$2.75$2.82$2.72$2.75652,900—————
2019-11-19$2.80$2.85$2.75$2.76718,400—————
2019-11-18$2.93$2.93$2.79$2.79626,400—————
2019-11-15$2.99$2.99$2.90$2.94714,900—————
2019-11-14$2.97$3.04$2.96$2.98619,000—————
2019-11-13$3.10$3.12$2.95$2.981,102,600—————
2019-11-12$2.77$3.00$2.71$2.931,223,100—————
2019-11-11$2.85$2.95$2.66$2.681,414,300—————
2019-11-08$3.31$3.37$2.78$2.842,295,900—————
2019-11-07$3.42$3.55$3.38$3.461,693,800—————
2019-11-06$3.45$3.45$3.28$3.39506,400—————
2019-11-05$3.40$3.49$3.38$3.44507,800—————
2019-11-04$3.49$3.51$3.33$3.39895,400—————
2019-11-01$3.42$3.52$3.39$3.42332,700—————
2019-10-31$3.48$3.50$3.33$3.41442,300—————
2019-10-30$3.57$3.63$3.48$3.48295,000—————
2019-10-29$3.56$3.63$3.52$3.57676,700—————
2019-10-28$3.53$3.59$3.52$3.55368,100—————
2019-10-25$3.55$3.58$3.48$3.50446,000—————
2019-10-24$3.59$3.60$3.49$3.52910,300—————
2019-10-23$3.37$3.56$3.36$3.42332,000—————
2019-10-22$3.42$3.46$3.30$3.41431,100—————
2019-10-21$3.51$3.60$3.40$3.40320,600—————
2019-10-18$3.48$3.53$3.43$3.46314,700—————
2019-10-17$3.54$3.55$3.45$3.51393,400—————
2019-10-16$3.39$3.57$3.39$3.49432,700—————
2019-10-15$3.30$3.46$3.27$3.39534,700—————
2019-10-14$3.20$3.36$3.13$3.30370,600—————
2019-10-11$3.08$3.26$3.08$3.20428,100—————
2019-10-10$3.14$3.20$2.94$3.06500,600—————
2019-10-09$3.36$3.36$3.14$3.15556,300—————
2019-10-08$3.33$3.36$3.25$3.32246,800—————
2019-10-07$3.20$3.43$3.20$3.37355,400—————
2019-10-04$3.11$3.27$3.09$3.25365,700—————
2019-10-03$3.23$3.26$3.09$3.17522,000—————
2019-10-02$3.45$3.45$3.15$3.26638,300—————
2019-10-01$3.44$3.55$3.18$3.27527,100—————
2019-09-30$3.48$3.49$3.36$3.41384,100—————
2019-09-27$3.44$3.51$3.34$3.48753,100—————
2019-09-26$3.45$3.48$3.39$3.44219,000—————
2019-09-25$3.33$3.51$3.25$3.50412,800—————
2019-09-24$3.63$3.65$3.32$3.34733,600—————
2019-09-23$3.61$3.65$3.55$3.64491,000—————
2019-09-20$3.64$3.70$3.60$3.63667,200—————
2019-09-19$3.65$3.68$3.62$3.64543,300—————
2019-09-18$3.64$3.69$3.55$3.64441,700—————
2019-09-17$3.70$3.72$3.52$3.64365,700—————
2019-09-16$3.59$3.75$3.55$3.71765,500—————
2019-09-13$3.78$3.78$3.55$3.601,156,300—————
2019-09-12$3.69$3.77$3.60$3.74690,200—————
2019-09-11$3.55$3.72$3.50$3.68856,300—————
2019-09-10$3.39$3.54$3.34$3.52579,800—————
2019-09-09$3.38$3.47$3.36$3.40410,800—————
2019-09-06$3.27$3.40$3.27$3.35435,500—————
2019-09-05$3.22$3.38$3.21$3.25536,800—————
2019-09-04$3.27$3.30$3.13$3.16339,800—————
2019-09-03$3.11$3.27$3.08$3.23719,100—————
2019-08-30$3.01$3.21$3.01$3.14809,600—————
2019-08-29$2.90$3.05$2.86$3.00482,500—————
2019-08-28$2.82$2.88$2.79$2.88376,700—————
2019-08-27$2.80$2.85$2.77$2.841,063,300—————
2019-08-26$2.75$2.86$2.73$2.76451,100—————
2019-08-23$2.89$2.89$2.71$2.72651,900—————
2019-08-22$2.96$2.97$2.87$2.89337,600—————
2019-08-21$2.97$3.04$2.92$2.93427,900—————
2019-08-20$2.92$3.01$2.92$2.92447,800—————
2019-08-19$3.05$3.07$2.92$2.95459,300—————
2019-08-16$2.82$3.04$2.76$2.98799,400—————
2019-08-15$2.95$2.95$2.78$2.80785,300—————
2019-08-14$3.00$3.00$2.85$2.93682,400—————
2019-08-13$3.01$3.10$2.97$3.07656,400—————
2019-08-12$3.03$3.11$2.98$3.00444,200—————
2019-08-09$3.16$3.16$3.02$3.07739,600—————
2019-08-08$3.14$3.22$2.91$3.201,094,300—————
2019-08-07$3.55$3.57$2.71$3.073,072,700—————
2019-08-06$3.94$4.01$3.68$3.73823,000—————
2019-08-05$4.11$4.11$3.85$3.91698,400—————
2019-08-02$4.32$4.37$4.17$4.20482,300—————
2019-08-01$4.29$4.49$4.27$4.37571,700—————
2019-07-31$4.40$4.56$4.27$4.30563,700—————
2019-07-30$4.34$4.46$4.28$4.41354,400—————
2019-07-29$4.34$4.43$4.20$4.37607,500—————
2019-07-26$3.95$4.35$3.95$4.33817,700—————
2019-07-25$3.99$4.08$3.91$3.94887,900—————
2019-07-24$3.91$4.01$3.80$4.011,536,700—————
2019-07-23$4.12$4.17$3.90$3.91799,500—————
2019-07-22$4.04$4.13$3.91$4.10883,500—————
2019-07-19$4.13$4.15$4.03$4.041,140,100—————
2019-07-18$4.13$4.16$4.03$4.13620,700—————
2019-07-17$4.19$4.21$4.10$4.11541,000—————
2019-07-16$4.20$4.24$4.08$4.20572,100—————
2019-07-15$4.35$4.36$4.14$4.22795,800—————
2019-07-12$4.30$4.37$4.21$4.35433,600—————
2019-07-11$4.30$4.35$4.20$4.28365,600—————
2019-07-10$4.38$4.45$4.27$4.30847,900—————
2019-07-09$4.25$4.41$4.19$4.39381,200—————
2019-07-08$4.32$4.35$4.19$4.27299,200—————
2019-07-05$4.42$4.43$4.22$4.34478,400—————
2019-07-03$4.36$4.51$4.35$4.48383,900—————
2019-07-02$4.16$4.35$4.12$4.33672,000—————
2019-07-01$4.04$4.16$4.02$4.152,167,600—————
2019-06-28$3.98$4.10$3.91$4.012,396,300—————
2019-06-27$3.92$3.95$3.87$3.95428,200—————
2019-06-26$4.01$4.09$3.90$3.91379,600—————
2019-06-25$3.95$4.08$3.91$4.01835,200—————
2019-06-24$4.12$4.16$3.91$3.93851,900—————
2019-06-21$4.00$4.17$3.99$4.151,128,100—————
2019-06-20$4.05$4.13$4.00$4.03712,800—————
2019-06-19$3.91$4.03$3.86$3.99746,700—————
2019-06-18$3.95$4.04$3.83$3.89670,700—————
2019-06-17$3.69$3.89$3.65$3.89690,700—————
2019-06-14$3.74$3.81$3.67$3.71399,800—————
2019-06-13$3.64$3.78$3.61$3.75449,800—————
2019-06-12$3.61$3.67$3.60$3.63311,200—————
2019-06-11$3.65$3.69$3.61$3.63415,200—————
2019-06-10$3.68$3.75$3.61$3.62566,800—————
2019-06-07$3.58$3.70$3.51$3.65632,800—————
2019-06-06$3.56$3.60$3.40$3.57402,100—————
2019-06-05$3.67$3.70$3.54$3.57245,200—————
2019-06-04$3.44$3.63$3.42$3.63586,000—————
2019-06-03$3.41$3.43$3.28$3.42875,800—————
2019-05-31$3.55$3.60$3.39$3.43987,400—————
2019-05-30$3.74$3.79$3.63$3.63517,800—————
2019-05-29$3.75$3.79$3.66$3.71609,700—————
2019-05-28$3.87$3.90$3.75$3.76564,100—————
2019-05-24$3.92$3.95$3.80$3.87325,700—————
2019-05-23$4.00$4.01$3.80$3.88863,000—————
2019-05-22$4.02$4.10$3.96$4.04488,300—————
2019-05-21$4.00$4.15$3.99$4.02614,200—————
2019-05-20$4.11$4.12$3.97$3.98482,600—————
2019-05-17$4.16$4.20$4.10$4.121,060,700—————
2019-05-16$4.26$4.30$4.15$4.21625,000—————
2019-05-15$3.98$4.36$3.94$4.261,832,200—————
2019-05-14$3.94$4.09$3.92$4.03698,900—————
2019-05-13$4.02$4.03$3.89$3.90607,300—————
2019-05-10$3.95$4.10$3.90$4.09600,200—————
2019-05-09$3.89$4.01$3.84$3.99641,100—————
2019-05-08$3.91$3.99$3.85$3.93692,100—————
2019-05-07$4.03$4.05$3.90$3.90594,300—————
2019-05-06$3.99$4.10$3.92$4.07774,400—————
2019-05-03$4.06$4.20$4.00$4.081,172,200—————
2019-05-02$4.11$4.24$4.01$4.031,194,400—————
2019-05-01$4.41$4.66$4.14$4.153,322,400—————
2019-04-30$3.93$4.00$3.83$3.971,149,000—————
2019-04-29$3.85$4.05$3.80$3.93637,200—————
2019-04-26$3.80$3.88$3.75$3.85484,600—————
2019-04-25$3.94$3.94$3.71$3.791,133,400—————
2019-04-24$4.07$4.11$3.94$3.95448,500—————
2019-04-23$3.93$4.19$3.92$4.07935,700—————
2019-04-22$3.88$3.91$3.76$3.90464,000—————
2019-04-18$3.90$3.93$3.85$3.89405,800—————
2019-04-17$3.92$3.98$3.86$3.92447,900—————
2019-04-16$3.99$3.99$3.88$3.91463,000—————
2019-04-15$3.94$4.02$3.90$3.98449,400—————
2019-04-12$4.03$4.06$3.89$3.93571,200—————
2019-04-11$4.16$4.16$3.95$4.01735,500—————
2019-04-10$4.10$4.22$4.07$4.14854,700—————
2019-04-09$4.16$4.20$4.05$4.08689,700—————
2019-04-08$4.24$4.24$4.12$4.16588,900—————
2019-04-05$4.15$4.30$4.10$4.26910,200—————
2019-04-04$4.15$4.19$4.06$4.14762,400—————
2019-04-03$4.17$4.21$4.10$4.13541,500—————
2019-04-02$4.27$4.30$4.11$4.13820,000—————
2019-04-01$4.15$4.32$4.09$4.25964,200—————
2019-03-29$4.17$4.20$4.07$4.13934,700—————
2019-03-28$4.14$4.18$4.05$4.151,099,200—————
2019-03-27$4.16$4.23$4.08$4.131,699,200—————
2019-03-26$4.13$4.15$3.96$4.131,557,000—————
2019-03-25$4.05$4.19$3.84$4.101,989,600—————
2019-03-22$4.19$4.21$4.00$4.091,422,300—————
2019-03-21$4.09$4.23$4.06$4.22944,700—————
2019-03-20$4.15$4.18$4.08$4.09823,300—————
2019-03-19$4.34$4.34$4.13$4.151,362,000—————
2019-03-18$4.39$4.41$4.31$4.331,219,900—————
2019-03-15$4.29$4.40$4.24$4.361,718,600—————
2019-03-14$4.29$4.30$4.03$4.282,112,500—————
2019-03-13$4.45$4.49$4.29$4.311,476,000—————
2019-03-12$4.49$4.55$4.35$4.421,015,900—————
2019-03-11$4.40$4.50$4.33$4.48916,600—————
2019-03-08$4.35$4.42$4.28$4.361,366,800—————
2019-03-07$4.60$4.60$4.33$4.361,264,700—————
2019-03-06$4.78$4.80$4.56$4.611,790,100—————
2019-03-05$4.58$4.84$4.52$4.772,179,200—————
2019-03-04$4.42$4.58$4.14$4.562,808,900—————
2019-03-01$4.35$4.49$4.34$4.462,442,800—————
2019-02-28$4.14$4.38$3.99$4.332,802,200—————
2019-02-27$4.20$4.24$4.10$4.121,878,300—————
2019-02-26$4.19$4.28$4.01$4.204,579,300—————
2019-02-25$3.99$4.10$3.86$3.992,886,800—————
2019-02-22$3.98$4.14$3.91$3.993,828,900—————
2019-02-21$3.94$4.15$3.75$4.064,889,300—————
2019-02-20$3.72$4.02$3.60$3.957,464,100—————
2019-02-19$3.62$3.78$3.60$3.702,177,900—————
2019-02-15$3.75$3.85$3.58$3.682,725,000—————
2019-02-14$3.57$3.82$3.46$3.763,806,600—————
2019-02-13$3.66$3.71$3.57$3.602,584,900—————
2019-02-12$3.72$3.74$3.37$3.687,945,900—————
2019-02-11$3.70$3.85$3.62$3.684,927,000—————
2019-02-08$3.80$3.80$3.62$3.669,652,800—————
2019-02-07$3.89$4.05$3.65$3.779,372,200—————
2019-02-06$5.07$5.17$3.72$3.8624,199,400—————
2019-02-05$7.23$7.61$7.00$7.573,500,800—————
2019-02-04$7.45$7.55$6.97$7.171,524,100—————
2019-02-01$7.18$7.82$7.15$7.433,136,400—————
2019-01-31$6.87$7.24$6.82$7.192,003,800—————
2019-01-30$7.07$7.13$6.84$6.901,165,700—————
2019-01-29$6.88$7.24$6.73$7.092,904,500—————
2019-01-28$6.75$6.98$6.60$6.882,297,600—————
2019-01-25$7.05$7.15$6.78$6.801,065,800—————
2019-01-24$7.32$7.46$6.95$7.041,534,800—————
2019-01-23$7.57$7.83$7.28$7.311,109,000—————
2019-01-22$7.49$7.73$7.32$7.521,096,200—————
2019-01-18$7.83$7.89$7.45$7.54967,400—————
2019-01-17$7.72$7.94$7.62$7.881,157,000—————
2019-01-16$7.45$7.74$7.37$7.701,459,200—————
2019-01-15$7.28$7.85$7.24$7.481,626,300—————
2019-01-14$7.93$7.93$7.05$7.271,824,100—————
2019-01-11$7.85$8.13$7.76$7.901,942,300—————
2019-01-10$7.72$8.10$7.66$7.812,082,500—————
2019-01-09$8.30$8.52$7.66$7.752,959,100—————
2019-01-08$8.79$8.99$8.18$8.263,449,600—————
2019-01-07$8.95$9.27$8.77$8.804,296,900—————
2019-01-04$9.27$9.51$8.72$9.002,882,300—————
2019-01-03$9.96$10.00$8.60$9.121,792,900—————
2019-01-02$9.83$10.50$9.47$10.124,336,700—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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