Brookfield Renewable Corp BEPC

+36.2%vs Day 1

Spinoff of Brookfield Renewable Partners LP (BEP) · Unknown-TBD · Spun Jul 30, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 30, 2020
Days since spinoff2251 days · 2248 trading-day window
StructureUnknown-TBD
ParentBrookfield Renewable Partners LP (BEP)
Day-1 reaction
Day 1 open$29.93
Day 1 return (open→close)-9.3%
Day 1 price (close)$27.15
Day 1 range$27.15 – $30.15 +11.0% spread
Day 1 low held?Breached after 780 sessions to -21.4% below
Price levels
Post-spin low (closing)$21.57 on Apr 16, 2024 · 1356 days post-spin
Current price (Sep 25, 2026)$28.47
Returns
Return vs Day 1 (close)+36.2%
— range by day 1 entry theoretical bounds+22.7%  to  +36.2%
Return vs post-spin low (price)+32.0%
Total return vs low incl. dividends since+49.3%
First-quarter return (≈90d)+59.9%
1-year return+60.7%
3-year return+29.2%
5-year return+59.1%
Annualized return (CAGR)+5.2%
Versus benchmarks
S&P 500 over same window+160.8%
Annualized excess vs S&P-11.7%
Risk & recovery
Max drawdown-65.4%
Days to recover Day 11141 days
Shares & ownership
Shares outstanding Jun 30, 2026185,599,260
Diluted average shares the EPS denominator185,599,260
Free float140,508,669 93% of shares outstanding
Held by institutions78% insiders 0.0%
Share count trend Jun 2025 → Jun 2026+3.3% net issuance
Volume & liquidity
Traded per day 20-session median$53M
Normal volume baseline620,100 shares · now 2.78x
Day 1 volume13.6x normal · first week 6.5x
Decayhalf in 4 sessions · normal by 8

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

Price History

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

Raw daily price & volume data · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$28.50$28.87$28.41$28.471,597,500140,508,6690.86%$5.28B——
2026-09-24$29.02$29.10$28.09$28.382,064,600140,508,6691.11%$5.27B——
2026-09-23$29.96$30.24$29.19$29.221,273,900140,508,6690.69%$5.42B——
2026-09-22$29.94$30.42$29.86$30.001,398,100140,508,6690.75%$5.57B——
2026-09-21$30.32$30.32$29.73$29.951,655,600140,508,6690.89%$5.56B——
2026-09-18$29.94$30.42$29.37$29.932,572,600140,467,2281.39%$5.55B——
2026-09-17$29.73$30.03$29.52$29.861,301,100140,467,2280.70%$5.54B——
2026-09-16$29.32$29.51$29.03$29.251,498,600140,467,2280.81%$5.43B——
2026-09-15$29.75$29.97$29.02$29.051,784,100140,467,2280.96%$5.39B——
2026-09-14$30.50$30.56$29.61$29.712,131,600140,467,2281.15%$5.51B——
2026-09-11$31.07$31.17$30.54$30.771,840,900140,467,2280.99%$5.71B——
2026-09-10$31.18$31.53$30.85$30.852,733,000140,467,2281.47%$5.73B——
2026-09-09$32.26$32.69$31.57$31.592,124,100140,467,2281.14%$5.86B——
2026-09-08$31.81$33.08$31.75$32.561,661,100140,467,2280.89%$6.04B——
2026-09-04$31.50$31.83$31.47$31.751,207,100140,467,2280.65%$5.89B——
2026-09-03$31.52$31.67$30.91$31.501,838,200140,467,2280.99%$5.85B——
2026-09-02$31.54$31.97$31.31$31.382,297,900140,467,2281.24%$5.82B——
2026-09-01$31.92$31.97$31.21$31.641,844,600140,467,2280.99%$5.87B——
2026-08-31$32.00$32.29$31.72$32.151,339,400140,467,2280.72%$5.97B$0.39—
2026-08-28$33.04$33.34$32.18$32.291,168,600140,467,2280.63%$5.99B——
2026-08-27$33.07$33.19$32.63$33.00934,300140,467,2280.50%$6.12B——
2026-08-26$33.24$33.74$32.93$33.051,588,000140,467,2280.86%$6.13B——
2026-08-25$33.25$33.65$32.88$33.391,134,400140,467,2280.61%$6.20B——
2026-08-24$33.14$33.17$32.47$32.881,040,300140,467,2280.56%$6.10B——
2026-08-21$33.81$33.90$33.24$33.25818,600140,467,2280.44%$6.17B——
2026-08-20$33.84$34.44$33.35$33.442,311,400140,467,2281.25%$6.21B——
2026-08-19$33.93$34.26$33.70$34.061,088,200140,467,2280.59%$6.32B——
2026-08-18$35.02$35.17$33.37$33.521,632,100140,467,2280.88%$6.22B——
2026-08-17$35.55$35.77$34.92$35.101,682,000140,467,2280.91%$6.51B——
2026-08-14$35.94$36.36$35.48$35.501,645,600140,467,2280.89%$6.59B——
2026-08-13$34.88$36.00$34.80$35.871,885,600—1.02%$6.66B——
2026-08-12$35.15$35.16$34.54$35.003,113,300—1.68%$6.50B——
2026-08-11$33.34$34.90$33.34$34.791,807,300—0.97%$6.46B——
2026-08-10$33.70$33.74$32.95$33.221,575,600—0.85%$6.17B——
2026-08-07$33.64$33.79$33.18$33.741,778,800—0.96%$6.26B——
2026-08-06$33.35$33.86$33.15$33.352,397,800—1.29%$6.19B——
2026-08-05$33.35$33.71$32.84$33.303,406,200—1.84%$6.18B——
2026-08-04$34.46$34.46$33.19$33.551,781,100—0.96%$6.23B——
2026-08-03$33.34$35.10$33.14$34.161,614,300—0.87%$6.34B——
2026-07-31$33.70$33.93$32.84$33.351,597,500—0.86%$6.19B——
2026-07-30$32.66$33.48$32.63$33.142,405,400—1.30%$6.15B——
2026-07-29$32.46$32.60$31.82$32.121,748,300—0.94%$5.96B——
2026-07-28$32.29$32.58$31.84$32.542,548,200—1.37%$6.04B——
2026-07-27$33.61$33.81$32.22$32.601,817,600—0.98%$6.05B——
2026-07-24$34.02$34.22$33.28$33.531,420,300—0.77%$6.22B——
2026-07-23$32.60$33.63$32.10$33.614,348,900—2.34%$6.24B——
2026-07-22$34.10$34.49$32.21$32.755,147,200—2.77%$6.08B——
2026-07-21$33.80$34.20$33.60$34.17981,800—0.53%$6.34B——
2026-07-20$34.17$34.70$33.91$34.22963,800—0.52%$6.35B——
2026-07-17$34.11$34.21$33.66$33.911,370,200—0.74%$6.29B——
2026-07-16$34.70$34.78$33.65$34.081,349,800—0.73%$6.33B——
2026-07-15$34.79$35.44$34.79$34.941,109,800—0.60%$6.48B——
2026-07-14$34.68$35.03$34.47$34.531,109,800—0.60%$6.41B——
2026-07-13$34.58$35.13$34.18$34.181,293,500—0.70%$6.34B——
2026-07-10$35.60$35.93$34.88$35.071,081,900—0.58%$6.51B——
2026-07-09$36.26$36.35$35.54$35.54901,800—0.49%$6.60B——
2026-07-08$35.10$36.17$34.95$35.921,163,800—0.63%$6.67B——
2026-07-07$36.29$36.65$35.38$35.411,394,500—0.75%$6.57B——
2026-07-06$36.72$37.23$36.35$36.621,561,800—0.84%$6.80B——
2026-07-02$36.92$37.85$35.84$36.491,219,800—0.66%$6.77B——
2026-07-01$36.85$37.39$36.68$36.75829,300—0.45%$6.82B——
2026-06-30$37.17$37.43$36.46$37.12994,200—0.54%$6.89B——
2026-06-29$37.75$38.13$36.70$37.231,245,300—0.68%$6.79B——
2026-06-26$37.41$38.35$37.24$37.711,348,900—0.74%$6.88B——
2026-06-25$38.00$38.88$37.38$37.621,712,400—0.94%$6.86B——
2026-06-24$38.04$38.20$37.33$37.652,211,500—1.21%$6.87B——
2026-06-23$37.34$38.03$37.06$37.901,529,400—0.84%$6.91B——
2026-06-22$37.60$38.28$36.93$37.941,624,900—0.89%$6.92B——
2026-06-18$36.43$37.60$36.32$37.421,872,600—1.03%$6.82B——
2026-06-17$36.17$37.10$35.92$35.981,106,500—0.61%$6.56B——
2026-06-16$36.58$36.99$36.29$36.311,242,500—0.68%$6.62B——
2026-06-15$36.92$37.10$36.09$36.631,759,400—0.96%$6.68B——
2026-06-12$37.57$37.81$36.34$36.491,629,600—0.89%$6.66B——
2026-06-11$37.83$38.02$37.33$37.681,035,500—0.57%$6.87B——
2026-06-10$38.62$38.84$37.28$37.491,339,400—0.73%$6.84B——
2026-06-09$38.63$39.17$38.10$38.861,221,600—0.67%$7.09B——
2026-06-08$38.81$39.38$38.48$38.572,053,100—1.13%$7.03B——
2026-06-05$38.28$39.13$38.08$38.721,571,100—0.86%$7.06B——
2026-06-04$38.10$39.52$37.84$38.831,304,700—0.72%$7.08B——
2026-06-03$39.21$40.54$38.57$38.572,211,000—1.21%$7.03B——
2026-06-02$38.83$40.05$38.69$39.371,844,900—1.01%$7.18B——
2026-06-01$39.24$39.87$38.89$38.921,570,500—0.86%$7.10B——
2026-05-29$39.41$40.24$39.24$39.981,388,600—0.76%$7.29B$0.39—
2026-05-28$39.10$40.28$38.83$39.861,476,000—0.81%$7.27B——
2026-05-27$38.79$39.67$38.53$39.171,705,000—0.93%$7.14B——
2026-05-26$37.88$39.33$37.87$39.061,032,500—0.57%$7.12B——
2026-05-22$37.79$38.06$37.42$37.501,345,700—0.74%$6.84B——
2026-05-21$37.10$37.81$36.81$37.621,108,300—0.61%$6.86B——
2026-05-20$36.14$37.02$36.14$36.94986,300—0.54%$6.74B——
2026-05-19$35.99$36.58$35.63$36.141,373,500—0.75%$6.59B——
2026-05-18$36.32$36.53$35.96$36.361,120,500—0.61%$6.63B——
2026-05-15$35.91$36.58$35.55$36.32966,900—0.53%$6.62B——
2026-05-14$37.21$37.28$36.55$36.571,216,200—0.67%$6.67B——
2026-05-13$36.79$37.62$36.19$37.211,481,800—0.81%$6.79B——
2026-05-12$37.10$37.45$36.43$36.931,491,500—0.82%$6.74B——
2026-05-11$36.77$37.51$36.67$37.331,197,000—0.66%$6.81B——
2026-05-08$37.64$38.00$36.61$36.681,525,200—0.84%$6.69B——
2026-05-07$37.48$37.70$36.85$37.151,281,800—0.70%$6.78B——
2026-05-06$37.01$38.11$36.94$37.402,690,300—1.48%$6.82B——
2026-05-05$35.65$36.90$35.65$36.692,604,200—1.43%$6.69B——
2026-05-04$35.05$35.64$34.40$35.512,798,300—1.53%$6.48B——
2026-05-01$36.36$36.38$34.88$35.203,222,300—1.77%$6.42B——
2026-04-30$35.73$36.64$35.55$36.262,522,000—1.38%$6.61B——
2026-04-29$40.19$40.38$34.51$35.205,766,100—3.16%$6.42B——
2026-04-28$40.75$40.99$40.12$40.24703,000—0.39%$7.34B——
2026-04-27$41.50$41.76$40.79$40.971,016,800—0.56%$7.47B——
2026-04-24$41.34$41.64$40.53$41.21930,000—0.51%$7.52B——
2026-04-23$40.40$41.29$40.40$40.94785,300—0.43%$7.47B——
2026-04-22$39.23$40.22$39.20$40.041,546,000—0.85%$7.30B——
2026-04-21$42.15$42.39$38.81$38.832,051,300—1.12%$7.08B——
2026-04-20$42.82$43.34$42.15$42.27767,100—0.42%$7.71B——
2026-04-17$43.73$43.92$42.57$42.82829,400—0.45%$7.81B——
2026-04-16$43.66$44.16$43.29$43.61943,600—0.52%$7.95B——
2026-04-15$42.50$43.70$42.38$43.66738,500—0.40%$7.96B——
2026-04-14$42.15$42.63$41.68$42.53912,800—0.50%$7.76B——
2026-04-13$42.42$42.90$41.71$41.90901,000—0.49%$7.64B——
2026-04-10$42.52$42.81$42.22$42.561,074,200—0.59%$7.76B——
2026-04-09$43.00$43.37$42.17$42.311,067,900—0.59%$7.72B——
2026-04-08$41.64$42.97$41.30$42.901,839,700—1.01%$7.82B——
2026-04-07$40.84$41.21$40.52$40.711,147,700—0.63%$7.42B——
2026-04-06$41.71$41.87$41.11$41.27744,400—0.41%$7.53B——
2026-04-02$40.22$41.50$39.56$41.32957,600—0.53%$7.54B——
2026-04-01$39.90$40.49$39.36$40.411,457,800—0.80%$7.37B——
2026-03-31$39.13$40.02$38.75$39.832,089,700—1.15%$7.26B——
2026-03-30$39.96$40.26$38.77$38.981,607,300—0.89%$7.00B——
2026-03-27$39.30$39.84$38.91$39.351,782,200—0.99%$7.07B——
2026-03-26$39.37$39.97$39.14$39.402,128,600—1.19%$7.08B——
2026-03-25$40.11$40.19$39.48$39.821,053,300—0.59%$7.15B——
2026-03-24$38.25$40.13$38.22$39.331,431,200—0.80%$7.06B——
2026-03-23$37.46$38.51$37.04$38.442,742,100—1.53%$6.90B——
2026-03-20$40.50$40.74$38.22$38.582,451,700—1.37%$6.93B——
2026-03-19$39.94$40.56$39.44$40.371,612,100—0.90%$7.25B——
2026-03-18$40.50$41.44$40.00$40.221,634,000—0.91%$7.22B——
2026-03-17$41.00$41.66$40.48$41.01904,800—0.50%$7.37B——
2026-03-16$39.98$40.92$39.75$40.501,011,800—0.56%$7.27B——
2026-03-13$41.17$42.09$38.89$39.222,266,000—1.26%$7.04B——
2026-03-12$40.61$41.28$40.50$40.641,458,900—0.81%$7.30B——
2026-03-11$41.30$41.62$40.64$41.191,394,000—0.78%$7.40B——
2026-03-10$40.54$41.32$40.08$41.261,420,300—0.79%$7.41B——
2026-03-09$39.80$40.72$39.25$40.511,567,300—0.87%$7.28B——
2026-03-06$39.94$40.57$38.70$40.101,230,500—0.69%$7.20B——
2026-03-05$40.48$40.79$39.80$40.191,213,600—0.68%$7.22B——
2026-03-04$41.93$41.99$40.75$40.88737,300—0.41%$7.34B——
2026-03-03$41.84$42.02$40.38$41.511,510,100—0.84%$7.46B——
2026-03-02$41.77$43.56$41.75$43.14914,300—0.51%$7.75B——
2026-02-27$43.46$44.30$42.10$42.731,177,800—0.66%$7.67B$0.39—
2026-02-26$43.46$44.12$42.86$44.04653,500—0.36%$7.91B——
2026-02-25$43.56$44.08$43.16$43.771,958,700—1.09%$7.86B——
2026-02-24$43.06$43.59$42.57$43.461,219,000—0.68%$7.81B——
2026-02-23$42.93$43.85$42.85$43.09729,200—0.41%$7.74B——
2026-02-20$42.40$43.18$42.20$42.83616,200—0.34%$7.69B——
2026-02-19$42.96$43.24$42.05$42.46822,800—0.46%$7.63B——
2026-02-18$44.38$44.53$42.45$42.931,457,900—0.81%$7.71B——
2026-02-17$44.21$45.18$43.78$44.351,692,800—0.94%$7.97B——
2026-02-13$43.04$44.38$42.70$43.84955,800—0.53%$7.87B——
2026-02-12$43.49$44.20$42.67$43.07939,900—0.52%$7.74B——
2026-02-11$43.25$43.39$41.82$43.25576,700—0.32%$7.77B——
2026-02-10$43.10$43.15$42.58$42.92646,600—0.36%$7.71B——
2026-02-09$41.91$43.03$41.57$42.88561,800—0.31%$7.70B——
2026-02-06$41.41$42.24$41.28$41.95723,400—0.40%$7.53B——
2026-02-05$41.32$42.14$40.35$40.761,330,800—0.74%$7.32B——
2026-02-04$42.66$42.66$41.00$41.671,014,100—0.56%$7.48B——
2026-02-03$41.18$42.65$41.18$42.011,092,100—0.61%$7.55B——
2026-02-02$42.09$42.22$40.55$40.991,276,700—0.71%$7.36B——
2026-01-30$40.11$42.48$39.60$41.642,251,100—1.25%$7.48B——
2026-01-29$40.50$40.81$39.24$39.321,186,500—0.66%$7.06B——
2026-01-28$40.55$40.83$39.65$40.63865,100—0.48%$7.30B——
2026-01-27$39.47$40.66$39.18$40.26912,100—0.51%$7.23B——
2026-01-26$39.81$39.98$39.21$39.321,088,700—0.61%$7.06B——
2026-01-23$39.63$40.06$39.11$39.79956,100—0.53%$7.15B——
2026-01-22$39.99$40.60$39.37$39.38881,700—0.49%$7.07B——
2026-01-21$38.91$39.30$38.59$39.28531,800—0.30%$7.05B——
2026-01-20$39.00$39.30$38.29$38.53907,500—0.51%$6.92B——
2026-01-16$38.65$39.78$38.50$39.491,017,100—0.57%$7.09B——
2026-01-15$39.35$39.47$38.77$38.79794,100—0.44%$6.97B——
2026-01-14$39.30$39.62$38.73$38.76961,100—0.54%$6.96B——
2026-01-13$38.28$39.29$38.15$39.271,205,800—0.67%$7.05B——
2026-01-12$38.01$38.90$38.01$38.74962,800—0.54%$6.96B——
2026-01-09$38.27$38.56$37.84$38.01646,000—0.36%$6.83B——
2026-01-08$38.80$39.37$37.73$37.80737,000—0.41%$6.79B——
2026-01-07$39.99$40.74$38.65$38.83939,200—0.52%$6.97B——
2026-01-06$39.83$40.10$39.21$39.90940,000—0.52%$7.17B——
2026-01-05$40.24$40.35$38.79$39.681,292,400—0.72%$7.13B——
2026-01-02$38.80$40.03$38.66$39.89817,800—0.46%$7.16B——
2025-12-31$38.26$38.56$38.17$38.34522,300—0.29%$6.89B——
2025-12-30$38.93$39.21$38.21$38.23859,200—0.48%$6.87B——
2025-12-29$38.89$39.26$38.74$38.95627,000—0.35%$7.00B——
2025-12-26$39.00$39.17$38.80$39.02662,000—0.37%$7.01B——
2025-12-24$39.00$39.22$38.89$39.13344,100—0.19%$7.03B——
2025-12-23$38.74$39.05$38.56$38.84863,600—0.48%$6.98B——
2025-12-22$38.31$39.07$38.07$38.71907,500—0.51%$6.95B——
2025-12-19$37.75$38.32$37.75$38.131,414,100—0.79%$6.85B——
2025-12-18$37.56$38.15$37.39$37.621,059,900—0.59%$6.76B——
2025-12-17$38.94$39.10$36.81$37.231,234,900—0.69%$6.69B——
2025-12-16$38.54$39.35$38.51$38.811,043,000—0.58%$6.97B——
2025-12-15$38.86$38.93$38.54$38.61638,200—0.36%$6.93B——
2025-12-12$39.01$39.30$38.35$38.75975,500—0.54%$6.96B——
2025-12-11$39.52$39.82$38.96$39.09816,100—0.45%$7.02B——
2025-12-10$39.20$39.74$38.97$39.431,095,400—0.61%$7.08B——
2025-12-09$39.32$39.80$39.09$39.23682,400—0.38%$7.05B——
2025-12-08$40.20$40.29$39.02$39.281,045,600—0.58%$7.05B——
2025-12-05$40.30$40.65$39.63$39.71689,700—0.38%$7.13B——
2025-12-04$39.51$40.38$39.40$40.06906,200—0.50%$7.19B——
2025-12-03$40.42$40.56$39.18$39.52935,500—0.52%$7.10B——
2025-12-02$40.67$41.12$40.17$40.41657,700—0.37%$7.26B——
2025-12-01$41.05$41.37$40.31$40.57904,900—0.50%$7.29B——
2025-11-28$41.22$41.61$41.00$41.49617,400—0.34%$7.45B$0.37—
2025-11-26$41.93$41.96$41.15$41.15999,100—0.56%$7.39B——
2025-11-25$40.88$41.87$40.26$41.521,942,100—1.08%$7.46B——
2025-11-24$41.57$41.74$40.17$40.712,127,100—1.18%$7.31B——
2025-11-21$41.59$41.67$40.79$41.261,296,800—0.72%$7.41B——
2025-11-20$42.50$43.01$41.41$41.531,343,500—0.75%$7.46B——
2025-11-19$42.38$42.97$41.61$41.981,984,300—1.10%$7.54B——
2025-11-18$42.42$42.99$41.82$42.451,018,600—0.57%$7.62B——
2025-11-17$42.24$43.01$42.06$42.591,153,300—0.64%$7.65B——
2025-11-14$41.00$42.29$40.62$42.241,081,100—0.60%$7.59B——
2025-11-13$41.93$42.41$41.52$41.921,569,900—0.87%$7.53B——
2025-11-12$42.66$42.70$41.69$42.03984,100—0.55%$7.55B——
2025-11-11$42.68$43.11$41.80$42.601,767,500—0.98%$7.65B——
2025-11-10$44.97$45.10$44.02$44.18850,500—0.47%$7.93B——
2025-11-07$43.74$44.54$42.98$44.431,896,100—1.06%$7.98B——
2025-11-06$43.41$44.41$42.87$44.401,642,900—0.91%$7.97B——
2025-11-05$43.71$44.53$41.91$42.911,417,100—0.79%$7.71B——
2025-11-04$43.15$44.26$42.97$43.761,551,300—0.86%$7.86B——
2025-11-03$43.42$44.38$42.91$44.001,059,900—0.59%$7.90B——
2025-10-31$42.30$43.68$41.93$43.262,110,800—1.18%$7.77B——
2025-10-30$42.59$43.12$41.97$42.181,485,900—0.83%$7.58B——
2025-10-29$43.70$43.99$42.58$42.661,308,800—0.73%$7.66B——
2025-10-28$43.04$44.71$42.53$43.392,176,000—1.21%$7.79B——
2025-10-27$40.77$41.15$40.53$40.89921,900—0.51%$7.34B——
2025-10-24$40.13$40.71$40.00$40.60646,800—0.36%$7.29B——
2025-10-23$39.28$39.66$38.95$39.59682,300—0.38%$7.11B——
2025-10-22$39.41$39.88$38.72$39.14810,800—0.45%$7.03B——
2025-10-21$40.40$40.50$39.20$39.45696,400—0.39%$7.09B——
2025-10-20$40.42$40.52$39.98$40.41609,000—0.34%$7.26B——
2025-10-17$40.51$40.76$39.72$39.96792,700—0.44%$7.18B——
2025-10-16$40.98$41.73$40.67$40.83989,100—0.55%$7.33B——
2025-10-15$39.89$40.83$39.59$40.641,245,900—0.69%$7.30B——
2025-10-14$38.80$39.74$38.59$39.251,180,200—0.66%$7.05B——
2025-10-13$38.08$39.63$38.03$39.631,109,000—0.62%$7.12B——
2025-10-10$38.23$38.69$37.41$37.621,045,400—0.58%$6.76B——
2025-10-09$38.92$39.11$37.88$38.10986,400—0.55%$6.84B——
2025-10-08$38.46$39.20$38.26$38.761,566,200—0.87%$6.96B——
2025-10-07$38.00$38.63$37.96$38.09909,200—0.51%$6.84B——
2025-10-06$36.32$38.15$36.16$38.071,556,300—0.87%$6.84B——
2025-10-03$35.76$36.08$35.47$35.84794,400—0.44%$6.44B——
2025-10-02$35.97$36.12$35.49$35.721,081,700—0.60%$6.42B——
2025-10-01$34.39$35.92$34.39$35.781,406,900—0.78%$6.43B——
2025-09-30$34.71$35.07$34.19$34.42826,900—0.46%$6.18B——
2025-09-29$34.64$35.08$34.26$34.78884,400—0.49%$6.25B——
2025-09-26$34.10$34.67$33.96$34.56851,900—0.47%$6.21B——
2025-09-25$34.24$34.34$33.46$34.001,153,700—0.64%$6.11B——
2025-09-24$34.15$34.58$33.95$34.38699,900—0.39%$6.17B——
2025-09-23$34.25$34.42$33.99$34.15647,100—0.36%$6.13B——
2025-09-22$33.92$34.31$33.45$34.18857,700—0.48%$6.14B——
2025-09-19$34.82$34.87$33.74$33.761,044,900—0.58%$6.06B——
2025-09-18$34.01$35.04$34.01$34.64858,900—0.48%$6.22B——
2025-09-17$34.30$34.49$33.78$33.93551,600—0.31%$6.09B——
2025-09-16$34.64$34.85$34.23$34.24826,500—0.46%$6.15B——
2025-09-15$34.17$34.52$34.07$34.48550,500—0.31%$6.19B——
2025-09-12$33.71$34.05$33.54$33.95554,900—0.31%$6.10B——
2025-09-11$33.68$34.28$33.65$33.88754,300—0.42%$6.09B——
2025-09-10$34.10$34.19$33.71$33.71490,200—0.27%$6.05B——
2025-09-09$33.62$34.05$33.56$33.92702,300—0.39%$6.09B——
2025-09-08$33.27$33.41$32.84$33.39799,000—0.44%$6.00B——
2025-09-05$33.87$33.91$32.83$33.211,125,500—0.63%$5.96B——
2025-09-04$32.99$33.71$32.81$33.62986,100—0.55%$6.04B——
2025-09-03$32.98$33.16$32.76$32.961,000,500—0.56%$5.92B——
2025-09-02$33.30$33.62$32.79$33.081,002,200—0.56%$5.94B——
2025-08-29$33.92$34.02$33.52$33.70989,700—0.55%$6.05B$0.37—
2025-08-28$34.22$34.70$34.11$34.42520,300—0.29%$6.18B——
2025-08-27$34.03$34.32$33.95$34.17555,900—0.31%$6.14B——
2025-08-26$33.71$34.13$33.65$34.01689,200—0.38%$6.11B——
2025-08-25$34.22$34.35$33.40$33.53644,600—0.36%$6.02B——
2025-08-22$33.43$34.42$33.43$34.22397,500—0.22%$6.15B——
2025-08-21$33.37$33.57$33.24$33.39547,800—0.31%$6.00B——
2025-08-20$33.67$33.76$33.17$33.43618,200—0.34%$6.00B——
2025-08-19$33.84$33.84$33.48$33.57689,600—0.38%$6.03B——
2025-08-18$33.68$34.15$33.56$33.731,054,600—0.59%$6.06B——
2025-08-15$32.91$33.76$32.76$33.45723,900—0.40%$6.01B——
2025-08-14$33.59$33.63$32.79$32.98619,500—0.34%$5.92B——
2025-08-13$33.47$33.82$33.36$33.78719,500—0.40%$6.07B——
2025-08-12$33.13$33.60$32.99$33.40628,500—0.35%$6.00B——
2025-08-11$33.72$33.73$33.04$33.191,113,900—0.62%$5.96B——
2025-08-08$34.61$34.61$33.90$33.91744,500—0.41%$6.09B——
2025-08-07$34.38$34.62$34.11$34.33800,700—0.45%$6.17B——
2025-08-06$34.33$34.66$33.65$34.02975,500—0.54%$6.11B——
2025-08-05$34.48$34.79$33.93$34.32894,000—0.50%$6.16B——
2025-08-04$34.20$34.61$33.90$34.40648,600—0.36%$6.18B——
2025-08-01$36.05$36.53$33.84$33.861,348,300—0.75%$6.08B——
2025-07-31$36.40$37.00$36.19$36.631,220,700—0.68%$6.58B——
2025-07-30$36.51$36.92$36.27$36.60851,700—0.47%$6.57B——
2025-07-29$36.78$36.85$36.25$36.43795,200—0.44%$6.54B——
2025-07-28$36.45$36.91$36.05$36.80696,000—0.39%$6.61B——
2025-07-25$36.41$36.52$36.09$36.45593,900—0.33%$6.55B——
2025-07-24$36.50$36.96$36.34$36.54662,200—0.37%$6.56B——
2025-07-23$36.60$36.95$36.54$36.95630,900—0.35%$6.64B——
2025-07-22$36.29$36.51$35.86$36.50806,200—0.45%$6.56B——
2025-07-21$36.45$36.55$35.97$36.06749,400—0.42%$6.48B——
2025-07-18$35.59$36.45$35.40$36.351,350,400—0.75%$6.53B——
2025-07-17$35.00$35.38$34.76$35.30777,700—0.43%$6.34B——
2025-07-16$35.55$35.55$34.46$35.02851,700—0.47%$6.29B——
2025-07-15$33.69$35.58$33.64$35.311,619,300—0.90%$6.34B——
2025-07-14$32.93$33.35$32.73$33.33917,100—0.51%$5.99B——
2025-07-11$33.00$33.17$32.65$32.83634,600—0.35%$5.90B——
2025-07-10$33.50$33.69$32.88$33.341,128,700—0.63%$5.99B——
2025-07-09$33.31$33.79$33.05$33.61879,900—0.49%$6.04B——
2025-07-08$33.83$33.83$32.76$33.05759,600—0.42%$5.94B——
2025-07-07$33.96$34.28$33.55$33.86689,500—0.38%$6.08B——
2025-07-03$33.11$34.22$33.11$34.111,201,200—0.67%$6.13B——
2025-07-02$32.72$33.49$32.65$33.21959,900—0.53%$5.96B——
2025-07-01$32.86$33.25$32.71$32.87843,700—0.47%$5.90B——
2025-06-30$32.44$32.87$31.97$32.78974,100—0.54%$5.89B——
2025-06-27$32.40$32.87$32.35$32.791,215,800—————
2025-06-26$32.56$32.76$32.34$32.62590,200—————
2025-06-25$32.59$32.90$31.91$32.39686,500—————
2025-06-24$32.19$32.93$32.07$32.66956,200—————
2025-06-23$31.40$32.28$31.35$32.051,573,400—————
2025-06-20$31.50$31.83$31.19$31.421,490,000—————
2025-06-18$31.85$32.00$31.63$31.75986,100—————
2025-06-17$32.28$32.37$31.65$31.84938,400—————
2025-06-16$32.37$32.79$32.23$32.48833,900—————
2025-06-13$31.90$32.30$31.73$32.29762,400—————
2025-06-12$31.82$32.18$31.80$32.07630,900—————
2025-06-11$32.35$32.54$31.77$31.92953,300—————
2025-06-10$32.02$32.33$31.88$32.311,159,800—————
2025-06-09$30.60$32.14$30.45$31.831,936,100—————
2025-06-06$29.59$29.97$29.37$29.61687,000—————
2025-06-05$29.70$29.71$29.14$29.57766,100—————
2025-06-04$30.60$30.65$29.33$29.491,253,300—————
2025-06-03$29.10$30.56$29.06$30.531,160,500—————
2025-06-02$29.35$29.41$28.76$28.961,056,300—————
2025-05-30$28.90$29.56$28.90$29.39829,700———$0.37—
2025-05-29$29.83$30.00$29.28$29.31661,000—————
2025-05-28$29.40$29.93$29.34$29.681,052,200—————
2025-05-27$29.08$29.58$28.85$29.39981,300—————
2025-05-23$27.88$28.96$27.79$28.88941,600—————
2025-05-22$28.85$29.03$27.72$27.921,086,100—————
2025-05-21$29.61$29.73$29.15$29.21794,300—————
2025-05-20$30.13$30.38$29.66$29.83772,300—————
2025-05-19$29.59$30.33$29.49$30.24592,200—————
2025-05-16$29.94$30.17$29.65$29.991,238,800—————
2025-05-15$29.36$29.81$29.07$29.76742,400—————
2025-05-14$29.51$29.58$29.07$29.30955,500—————
2025-05-13$29.00$29.54$28.94$29.411,169,700—————
2025-05-12$28.98$29.23$28.55$28.91917,500—————
2025-05-09$28.43$28.97$28.38$28.90794,500—————
2025-05-08$28.00$28.52$27.84$28.24780,100—————
2025-05-07$27.62$28.29$27.47$27.83792,500—————
2025-05-06$27.27$28.00$27.27$27.66697,400—————
2025-05-05$28.43$28.59$27.30$27.37738,700—————
2025-05-02$28.51$29.14$27.67$28.23814,800—————
2025-05-01$28.78$29.18$28.57$28.68967,900—————
2025-04-30$28.66$28.73$27.92$28.461,335,500—————
2025-04-29$28.82$29.18$28.63$28.80795,000—————
2025-04-28$28.10$28.81$28.00$28.77655,400—————
2025-04-25$27.86$28.08$27.67$28.05514,500—————
2025-04-24$27.62$27.98$27.41$27.81432,800—————
2025-04-23$28.00$28.33$27.30$27.42724,000—————
2025-04-22$27.20$27.90$27.11$27.541,015,700—————
2025-04-21$27.07$27.07$26.35$26.801,011,100—————
2025-04-17$26.50$27.39$26.50$27.16975,000—————
2025-04-16$26.44$26.93$26.17$26.421,097,700—————
2025-04-15$27.05$27.30$26.67$26.72817,900—————
2025-04-14$26.78$27.35$26.66$26.911,274,000—————
2025-04-11$26.06$26.40$25.49$26.381,058,700—————
2025-04-10$26.03$26.20$25.21$25.931,139,700—————
2025-04-09$24.64$26.75$23.73$26.622,222,100—————
2025-04-08$26.28$26.28$24.31$24.491,934,100—————
2025-04-07$24.52$26.44$24.04$25.511,556,900—————
2025-04-04$27.92$28.02$25.55$25.581,599,700—————
2025-04-03$28.49$29.16$28.27$28.282,967,000—————
2025-04-02$28.11$28.55$27.68$28.471,260,300—————
2025-04-01$28.03$28.71$27.72$28.601,246,500—————
2025-03-31$27.60$28.17$27.46$27.921,393,500—————
2025-03-28$28.24$28.54$27.88$27.961,776,900—————
2025-03-27$28.08$28.30$27.70$28.041,185,300—————
2025-03-26$28.94$29.11$27.61$28.051,184,800—————
2025-03-25$29.21$29.24$28.72$29.04907,400—————
2025-03-24$29.36$29.92$29.08$29.09715,100—————
2025-03-21$29.08$29.40$28.99$29.37839,400—————
2025-03-20$28.92$29.55$28.78$29.30730,600—————
2025-03-19$28.61$29.12$28.40$28.98802,500—————
2025-03-18$28.39$28.96$28.33$28.72914,400—————
2025-03-17$28.30$28.70$28.21$28.44786,000—————
2025-03-14$28.53$28.58$28.10$28.22678,100—————
2025-03-13$29.00$29.41$28.30$28.321,094,500—————
2025-03-12$28.22$29.19$27.97$28.931,197,800—————
2025-03-11$28.60$29.09$27.79$28.301,208,100—————
2025-03-10$27.60$28.71$27.60$28.611,401,700—————
2025-03-07$26.91$27.77$26.77$27.67739,500—————
2025-03-06$26.88$27.12$26.59$26.96824,900—————
2025-03-05$26.69$27.48$26.58$27.34739,000—————
2025-03-04$26.01$27.39$26.01$26.691,389,000—————
2025-03-03$27.79$27.87$26.41$26.491,292,200—————
2025-02-28$27.41$27.88$27.01$27.851,103,800———$0.37—
2025-02-27$28.44$28.70$27.77$27.78665,900—————
2025-02-26$28.63$28.91$28.22$28.61806,400—————
2025-02-25$27.99$28.47$27.65$28.42832,300—————
2025-02-24$28.87$28.87$27.95$28.00991,500—————
2025-02-21$29.40$29.57$28.86$29.00736,800—————
2025-02-20$28.79$29.37$28.61$29.36743,700—————
2025-02-19$28.44$28.91$28.26$28.84847,800—————
2025-02-18$27.91$28.36$27.57$28.35873,100—————
2025-02-14$27.61$28.13$27.43$27.731,676,800—————
2025-02-13$27.37$27.86$27.24$27.49495,600—————
2025-02-12$26.02$27.24$26.02$27.18681,000—————
2025-02-11$26.93$27.00$26.52$26.60753,100—————
2025-02-10$27.32$27.33$26.72$27.111,012,300—————
2025-02-07$27.32$28.00$27.09$27.361,400,900—————
2025-02-06$27.19$27.38$26.71$27.351,065,500—————
2025-02-05$26.69$27.28$26.34$27.112,094,600—————
2025-02-04$25.89$26.80$25.77$26.391,086,900—————
2025-02-03$25.94$26.46$25.65$25.901,207,100—————
2025-01-31$26.44$27.44$25.82$26.691,653,100—————
2025-01-30$25.24$25.58$25.02$25.511,205,000—————
2025-01-29$24.75$25.15$24.55$24.791,033,900—————
2025-01-28$25.47$25.47$24.32$24.601,104,700—————
2025-01-27$25.35$25.50$24.58$25.321,423,700—————
2025-01-24$25.00$25.96$24.95$25.571,159,500—————
2025-01-23$24.55$25.54$24.36$24.972,661,900—————
2025-01-22$25.40$25.59$24.48$24.621,793,000—————
2025-01-21$25.55$25.56$24.79$25.321,350,200—————
2025-01-17$25.87$26.10$25.09$25.351,357,300—————
2025-01-16$25.49$26.47$25.30$26.041,105,200—————
2025-01-15$26.63$26.63$25.46$25.531,417,800—————
2025-01-14$26.78$26.81$25.94$25.98856,100—————
2025-01-13$26.78$26.78$25.82$26.51926,600—————
2025-01-10$27.05$27.15$26.07$26.961,285,700—————
2025-01-08$29.00$29.00$27.41$27.581,225,100—————
2025-01-07$29.16$29.53$28.92$29.18763,700—————
2025-01-06$28.68$29.33$28.53$29.01852,300—————
2025-01-03$28.25$28.65$27.96$28.51624,700—————
2025-01-02$27.82$28.48$27.55$28.05570,800—————
2024-12-31$28.12$28.43$27.62$27.66918,200—————
2024-12-30$27.71$28.74$27.60$28.07848,100—————
2024-12-27$28.27$28.49$28.02$28.19755,900—————
2024-12-26$28.37$28.96$28.30$28.39612,000—————
2024-12-24$28.44$28.87$28.27$28.66293,800—————
2024-12-23$28.30$28.53$28.00$28.48565,900—————
2024-12-20$27.55$28.41$27.38$28.30784,900—————
2024-12-19$28.38$28.46$27.65$27.68714,400—————
2024-12-18$29.17$29.39$28.06$28.07659,700—————
2024-12-17$29.25$29.57$28.82$29.27646,100—————
2024-12-16$29.66$29.93$29.30$29.50574,700—————
2024-12-13$29.52$29.86$29.14$29.75669,200—————
2024-12-12$30.63$31.08$29.37$29.56968,000—————
2024-12-11$29.47$29.91$28.55$29.891,096,300—————
2024-12-10$29.58$29.67$29.08$29.221,168,900—————
2024-12-09$29.74$30.77$29.63$29.761,325,700—————
2024-12-06$30.70$30.80$29.63$29.741,315,900—————
2024-12-05$30.95$31.23$30.47$30.56704,000—————
2024-12-04$31.55$31.81$30.54$30.90756,100—————
2024-12-03$31.91$32.27$31.68$31.69891,300—————
2024-12-02$31.70$32.03$31.53$31.82757,800—————
2024-11-29$32.32$32.41$31.67$31.92406,200———$0.35—
2024-11-27$31.97$33.10$31.83$32.681,120,300—————
2024-11-26$32.00$32.11$31.64$31.86894,500—————
2024-11-25$31.17$32.21$30.91$32.07987,800—————
2024-11-22$31.89$32.04$30.63$30.69661,200—————
2024-11-21$31.40$31.81$31.07$31.77915,900—————
2024-11-20$30.81$31.35$30.63$31.341,165,800—————
2024-11-19$29.69$30.75$29.21$30.741,373,800—————
2024-11-18$30.00$30.51$29.70$30.05926,600—————
2024-11-15$30.33$30.53$30.00$30.09662,100—————
2024-11-14$30.05$30.61$29.98$30.34682,300—————
2024-11-13$30.06$30.58$29.53$29.93617,400—————
2024-11-12$30.27$30.74$29.58$29.83741,300—————
2024-11-11$31.25$31.73$30.48$30.59678,400—————
2024-11-08$30.91$32.06$30.64$31.32694,100—————
2024-11-07$29.64$31.19$29.50$31.001,152,900—————
2024-11-06$30.45$30.69$28.68$29.551,854,900—————
2024-11-05$30.98$31.92$30.94$31.85598,700—————
2024-11-04$30.23$31.23$30.09$31.18762,300—————
2024-11-01$30.63$30.78$29.75$29.98785,400—————
2024-10-31$30.78$30.92$30.28$30.58838,600—————
2024-10-30$31.15$31.44$30.61$30.82778,100—————
2024-10-29$32.33$32.37$30.83$31.00830,500—————
2024-10-28$33.67$33.84$32.54$32.54718,000—————
2024-10-25$33.62$33.92$33.30$33.34722,800—————
2024-10-24$33.80$34.26$33.11$33.451,190,300—————
2024-10-23$33.98$35.14$33.96$34.312,223,000—————
2024-10-22$34.61$34.80$33.71$34.292,150,000—————
2024-10-21$33.18$35.09$33.17$34.842,962,600—————
2024-10-18$32.48$33.32$32.35$33.21873,500—————
2024-10-17$32.59$32.83$31.97$32.481,392,400—————
2024-10-16$30.18$32.85$30.01$32.742,187,400—————
2024-10-15$30.52$30.52$29.77$29.85509,400—————
2024-10-14$29.90$30.37$29.66$30.26416,800—————
2024-10-11$29.52$30.03$29.52$30.03555,700—————
2024-10-10$30.24$30.39$29.51$29.64575,700—————
2024-10-09$30.47$30.79$30.17$30.36729,500—————
2024-10-08$31.13$31.14$30.43$30.59609,800—————
2024-10-07$31.93$32.09$31.00$31.16621,200—————
2024-10-04$31.71$32.04$31.12$31.92665,000—————
2024-10-03$32.14$32.14$31.45$31.611,094,700—————
2024-10-02$32.61$32.75$32.05$32.20762,600—————
2024-10-01$32.51$32.88$32.22$32.73715,800—————
2024-09-30$32.95$33.17$32.43$32.66961,800—————
2024-09-27$32.43$33.03$32.32$32.89899,800—————
2024-09-26$32.17$32.44$31.99$32.13910,300—————
2024-09-25$31.77$32.36$31.59$31.87909,200—————
2024-09-24$31.40$31.75$31.09$31.62896,600—————
2024-09-23$30.50$31.17$30.43$31.031,160,800—————
2024-09-20$30.24$30.56$30.14$30.371,325,300—————
2024-09-19$30.55$30.69$29.88$30.161,008,400—————
2024-09-18$30.18$30.74$30.15$30.19771,000—————
2024-09-17$30.50$30.73$30.01$30.19579,600—————
2024-09-16$30.16$30.38$29.54$30.37734,900—————
2024-09-13$30.29$30.39$29.68$30.00592,400—————
2024-09-12$29.29$30.17$29.17$30.07740,600—————
2024-09-11$28.35$29.15$28.16$29.071,050,400—————
2024-09-10$27.27$28.15$27.19$28.11889,500—————
2024-09-09$27.66$27.80$26.72$27.281,436,800—————
2024-09-06$28.53$28.56$27.45$27.67539,200—————
2024-09-05$28.83$29.04$28.27$28.49688,200—————
2024-09-04$27.58$28.78$27.50$28.52812,400—————
2024-09-03$28.24$28.24$27.42$27.67748,900—————
2024-08-30$28.49$28.73$28.02$28.49684,200———$0.35—
2024-08-29$28.81$28.91$28.49$28.63615,100—————
2024-08-28$28.66$29.08$28.55$28.72608,100—————
2024-08-27$28.55$28.92$28.32$28.81673,900—————
2024-08-26$28.55$28.98$28.35$28.67731,900—————
2024-08-23$27.72$28.58$27.55$28.37997,800—————
2024-08-22$28.11$28.12$27.27$27.40941,800—————
2024-08-21$28.22$28.30$27.94$28.06577,400—————
2024-08-20$28.17$28.29$27.81$28.11696,200—————
2024-08-19$28.40$28.50$28.01$28.24611,700—————
2024-08-16$28.88$28.88$28.01$28.20711,700—————
2024-08-15$28.31$29.16$28.30$28.791,132,800—————
2024-08-14$27.76$28.38$27.47$28.24838,700—————
2024-08-13$27.78$27.90$27.36$27.75659,000—————
2024-08-12$27.67$27.79$27.19$27.57828,000—————
2024-08-09$28.00$28.14$27.36$27.66832,100—————
2024-08-08$27.54$28.18$27.47$27.94960,100—————
2024-08-07$28.37$28.50$26.93$27.351,232,300—————
2024-08-06$26.92$28.13$26.77$27.82842,200—————
2024-08-05$26.64$27.66$26.10$26.92998,200—————
2024-08-02$27.29$27.91$27.11$27.851,199,200—————
2024-08-01$28.27$28.39$27.54$27.761,054,500—————
2024-07-31$28.21$28.40$27.74$28.101,160,200—————
2024-07-30$28.34$28.37$27.38$27.57868,300—————
2024-07-29$28.64$28.66$28.05$28.30421,700—————
2024-07-26$28.41$28.53$28.13$28.46556,100—————
2024-07-25$28.62$28.62$27.84$28.10616,200—————
2024-07-24$28.84$29.03$28.47$28.51426,600—————
2024-07-23$28.87$29.10$28.60$28.70488,100—————
2024-07-22$28.39$28.86$28.17$28.83815,300—————
2024-07-19$28.53$28.58$28.03$28.05682,500—————
2024-07-18$29.50$29.57$28.57$28.65923,700—————
2024-07-17$30.19$30.33$29.28$29.39763,100—————
2024-07-16$30.29$30.37$29.95$30.361,062,300—————
2024-07-15$30.70$30.82$29.75$30.16839,100—————
2024-07-12$31.37$31.37$30.95$31.19784,100—————
2024-07-11$30.92$31.17$30.76$31.06753,200—————
2024-07-10$29.82$30.49$29.74$30.45799,100—————
2024-07-09$29.03$29.81$28.95$29.60704,700—————
2024-07-08$28.76$29.20$28.61$29.09558,700—————
2024-07-05$28.85$29.31$28.80$28.851,072,200—————
2024-07-03$28.58$29.14$28.49$28.67727,600—————
2024-07-02$27.80$28.49$27.76$28.32925,900—————
2024-07-01$28.59$28.82$27.69$27.74733,200—————
2024-06-28$29.71$29.94$28.10$28.382,170,300—————
2024-06-27$29.11$29.74$28.97$29.71496,200—————
2024-06-26$29.35$29.50$28.97$29.16578,100—————
2024-06-25$29.42$29.58$29.26$29.52672,900—————
2024-06-24$29.16$29.68$29.10$29.491,115,500—————
2024-06-21$29.49$29.49$28.95$29.03861,500—————
2024-06-20$29.59$29.65$28.96$29.29867,400—————
2024-06-18$29.22$29.65$29.00$29.60578,300—————
2024-06-17$29.88$29.94$29.27$29.34484,600—————
2024-06-14$30.41$30.47$29.88$30.06586,500—————
2024-06-13$30.74$30.81$30.02$30.59584,200—————
2024-06-12$32.20$32.31$30.68$30.74910,400—————
2024-06-11$31.27$31.90$31.18$31.37748,900—————
2024-06-10$30.14$32.07$30.08$31.581,091,900—————
2024-06-07$30.87$31.00$30.34$30.34485,500—————
2024-06-06$31.61$31.74$31.14$31.39712,400—————
2024-06-05$31.72$32.24$31.55$31.87684,800—————
2024-06-04$31.29$31.66$30.84$31.64540,800—————
2024-06-03$31.74$31.87$31.25$31.59546,500—————
2024-05-31$31.25$31.60$31.01$31.54964,300———$0.35—
2024-05-30$30.96$31.48$30.66$31.35679,800—————
2024-05-29$31.42$31.74$30.51$30.62816,400—————
2024-05-28$32.50$32.83$31.83$31.88757,000—————
2024-05-24$31.67$32.53$31.61$32.37555,800—————
2024-05-23$32.32$32.32$31.39$31.54839,300—————
2024-05-22$31.64$32.53$31.40$32.17932,400—————
2024-05-21$31.10$31.81$30.94$31.67682,400—————
2024-05-20$30.85$31.40$30.52$31.13628,000—————
2024-05-17$31.37$31.45$30.85$30.92712,100—————
2024-05-16$31.79$31.87$31.31$31.41642,800—————
2024-05-15$31.41$31.85$31.10$31.80928,300—————
2024-05-14$31.67$31.77$30.67$30.891,161,800—————
2024-05-13$31.45$31.95$31.20$31.361,249,600—————
2024-05-10$30.92$31.49$30.70$31.391,634,400—————
2024-05-09$30.05$31.02$29.87$30.751,039,200—————
2024-05-08$29.41$30.01$29.20$29.991,255,400—————
2024-05-07$29.73$29.93$29.32$29.631,569,300—————
2024-05-06$28.47$29.63$28.40$29.621,780,900—————
2024-05-03$27.40$28.77$27.11$28.372,324,600—————
2024-05-02$26.12$27.10$26.04$27.031,938,300—————
2024-05-01$23.64$26.14$23.25$25.712,238,400—————
2024-04-30$23.33$23.42$23.01$23.24850,500—————
2024-04-29$23.51$23.79$23.40$23.64789,900—————
2024-04-26$23.46$23.55$23.12$23.31939,700—————
2024-04-25$23.75$23.75$22.85$23.291,666,400—————
2024-04-24$23.43$23.84$23.32$23.50872,600—————
2024-04-23$22.75$23.73$22.75$23.521,056,000—————
2024-04-22$22.38$22.92$22.26$22.89767,400—————
2024-04-19$22.15$22.41$22.11$22.341,068,900—————
2024-04-18$21.83$22.25$21.75$22.16997,400—————
2024-04-17$21.61$21.93$21.46$21.821,107,400—————
2024-04-16$21.85$22.01$21.35$21.571,634,700—————
2024-04-15$22.33$22.58$21.95$22.021,259,500—————
2024-04-12$23.15$23.15$22.35$22.371,045,000—————
2024-04-11$23.52$23.60$23.02$23.181,282,700—————
2024-04-10$24.00$24.13$23.33$23.361,012,000—————
2024-04-09$24.69$24.71$24.34$24.501,014,200—————
2024-04-08$24.29$24.49$24.03$24.48694,800—————
2024-04-05$24.12$24.12$23.63$24.03829,400—————
2024-04-04$24.53$24.79$24.07$24.26765,500—————
2024-04-03$24.67$24.75$24.00$24.211,488,300—————
2024-04-02$24.28$24.86$24.09$24.851,526,400—————
2024-04-01$24.63$24.76$24.17$24.55850,300—————
2024-03-28$24.35$24.64$24.19$24.57660,700—————
2024-03-27$24.19$24.57$24.03$24.42795,100—————
2024-03-26$24.30$24.54$23.82$23.97763,400—————
2024-03-25$24.39$24.51$24.06$24.22864,000—————
2024-03-22$24.13$24.49$23.90$24.24958,400—————
2024-03-21$24.12$24.16$23.64$24.00834,200—————
2024-03-20$23.33$24.11$23.23$23.99602,900—————
2024-03-19$23.30$23.73$23.17$23.36732,300—————
2024-03-18$23.84$23.89$23.33$23.37835,100—————
2024-03-15$23.75$23.98$23.42$23.841,097,500—————
2024-03-14$24.14$24.35$23.69$23.841,032,700—————
2024-03-13$24.50$24.75$24.22$24.231,015,500—————
2024-03-12$25.15$25.15$24.52$24.55602,400—————
2024-03-11$25.17$25.60$25.09$25.24801,400—————
2024-03-08$25.53$25.60$25.02$25.261,050,400—————
2024-03-07$24.51$25.40$24.37$25.391,143,500—————
2024-03-06$24.26$24.43$23.98$24.21984,500—————
2024-03-05$23.96$24.33$23.78$23.941,080,800—————
2024-03-04$24.39$24.42$23.70$23.941,466,400—————
2024-03-01$23.71$24.54$23.26$24.391,263,800—————
2024-02-29$23.82$24.14$23.57$23.721,827,000—————
2024-02-28$23.89$24.07$23.49$23.561,084,000———$0.35—
2024-02-27$24.29$24.45$23.92$24.241,259,600—————
2024-02-26$24.51$24.51$24.03$24.111,014,800—————
2024-02-23$24.88$25.10$24.30$24.531,981,900—————
2024-02-22$25.09$25.17$24.70$24.861,227,400—————
2024-02-21$24.90$25.30$24.88$25.092,454,700—————
2024-02-20$25.34$25.51$24.80$24.981,098,000—————
2024-02-16$25.39$25.79$25.25$25.341,082,800—————
2024-02-15$25.19$25.93$25.19$25.731,415,600—————
2024-02-14$25.26$25.36$25.02$25.19742,400—————
2024-02-13$25.25$25.40$24.79$25.061,227,600—————
2024-02-12$25.68$26.13$25.44$25.99923,500—————
2024-02-09$25.33$25.59$25.03$25.50947,800—————
2024-02-08$26.26$26.34$25.38$25.401,527,500—————
2024-02-07$26.88$27.08$26.27$26.421,209,500—————
2024-02-06$25.91$26.72$25.57$26.682,160,200—————
2024-02-05$26.73$26.80$25.76$25.901,494,800—————
2024-02-02$28.04$28.11$26.72$27.141,406,000—————
2024-02-01$28.14$28.41$27.73$28.121,045,800—————
2024-01-31$28.32$28.74$27.91$27.92984,000—————
2024-01-30$28.32$28.44$28.02$28.22669,800—————
2024-01-29$28.05$28.67$27.70$28.55585,100—————
2024-01-26$28.50$28.58$27.86$27.98613,200—————
2024-01-25$28.39$28.53$27.89$28.281,057,600—————
2024-01-24$28.99$28.99$28.08$28.13773,500—————
2024-01-23$28.67$28.82$28.46$28.56667,300—————
2024-01-22$28.42$29.16$28.32$28.41649,900—————
2024-01-19$28.17$28.41$27.56$28.36729,400—————
2024-01-18$28.33$28.55$28.03$28.36656,900—————
2024-01-17$28.06$28.42$27.81$28.19661,600—————
2024-01-16$28.56$28.77$28.32$28.58836,600—————
2024-01-12$29.77$29.85$28.75$28.82565,500—————
2024-01-11$30.25$30.28$29.06$29.361,261,500—————
2024-01-10$30.60$30.67$30.15$30.42626,900—————
2024-01-09$30.28$30.83$30.20$30.68707,900—————
2024-01-08$29.62$30.60$29.37$30.59798,900—————
2024-01-05$29.15$29.98$28.97$29.641,665,000—————
2024-01-04$29.32$29.50$29.05$29.151,025,700—————
2024-01-03$28.57$29.33$28.47$29.32920,800—————
2024-01-02$28.67$29.61$28.47$28.991,266,400—————
2023-12-29$28.57$28.98$28.33$28.79605,200—————
2023-12-28$28.67$28.92$28.45$28.74678,700—————
2023-12-27$29.41$29.51$28.81$28.89619,300—————
2023-12-26$29.10$29.42$28.90$29.38502,200—————
2023-12-22$29.17$29.54$28.81$29.161,946,900—————
2023-12-21$28.71$29.33$28.56$29.18606,900—————
2023-12-20$28.90$29.22$28.38$28.401,111,600—————
2023-12-19$28.57$29.14$28.57$28.96974,500—————
2023-12-18$28.87$29.01$27.78$28.421,539,800—————
2023-12-15$29.21$29.39$28.60$28.751,724,600—————
2023-12-14$28.19$29.66$28.05$29.241,739,300—————
2023-12-13$26.59$27.92$26.26$27.92869,900—————
2023-12-12$27.10$27.10$26.38$26.58775,500—————
2023-12-11$26.89$27.14$26.51$27.11746,100—————
2023-12-08$27.23$27.36$26.83$27.08747,200—————
2023-12-07$27.88$27.88$27.32$27.42864,500—————
2023-12-06$27.07$27.75$26.83$27.73976,600—————
2023-12-05$27.32$27.47$26.65$26.761,302,200—————
2023-12-04$27.48$27.79$27.29$27.431,180,200—————
2023-12-01$26.47$27.86$26.47$27.85871,000—————
2023-11-30$26.50$26.62$26.20$26.541,144,000—————
2023-11-29$26.61$26.88$26.34$26.58614,900———$0.34—
2023-11-28$26.36$26.90$26.30$26.761,066,000—————
2023-11-27$26.25$26.57$26.07$26.321,163,100—————
2023-11-24$26.20$26.51$26.07$26.32418,100—————
2023-11-22$26.09$26.21$25.63$26.19535,500—————
2023-11-21$26.00$26.17$25.80$25.89875,600—————
2023-11-20$25.80$26.32$25.53$26.24955,900—————
2023-11-17$26.34$26.62$25.87$25.931,380,300—————
2023-11-16$26.18$26.65$26.03$26.45989,700—————
2023-11-15$25.74$26.77$25.60$26.131,501,200—————
2023-11-14$24.30$25.67$24.07$25.631,107,900—————
2023-11-13$23.42$24.00$23.37$23.52647,400—————
2023-11-10$23.80$23.83$23.27$23.50826,000—————
2023-11-09$24.12$24.25$23.57$23.68611,600—————
2023-11-08$24.23$24.30$23.67$24.04919,600—————
2023-11-07$24.49$24.56$23.75$24.32907,500—————
2023-11-06$24.88$24.95$24.24$24.671,300,400—————
2023-11-03$25.31$25.41$24.38$24.691,416,100—————
2023-11-02$23.77$25.03$23.76$24.901,543,800—————
2023-11-01$22.69$23.50$22.67$23.461,082,000—————
2023-10-31$23.54$23.75$22.62$22.761,198,400—————
2023-10-30$23.39$23.67$23.09$23.49666,000—————
2023-10-27$23.61$23.73$22.94$23.09772,100—————
2023-10-26$24.01$24.36$23.66$23.74945,500—————
2023-10-25$24.21$24.53$23.88$23.93743,700—————
2023-10-24$24.28$24.69$24.13$24.371,168,600—————
2023-10-23$23.00$24.27$22.90$23.851,544,000—————
2023-10-20$22.88$23.50$22.86$23.211,533,300—————
2023-10-19$22.65$23.05$22.47$22.921,777,700—————
2023-10-18$23.17$23.29$22.11$22.711,552,200—————
2023-10-17$22.93$23.77$22.93$23.36889,500—————
2023-10-16$22.89$23.52$22.32$23.291,557,300—————
2023-10-13$23.71$23.85$22.82$22.90862,600—————
2023-10-12$24.03$24.17$23.43$23.48729,300—————
2023-10-11$24.09$24.56$23.76$24.001,102,300—————
2023-10-10$22.69$23.93$22.69$23.871,395,000—————
2023-10-09$22.81$23.15$22.25$22.52935,600—————
2023-10-06$22.55$23.05$21.77$22.951,363,000—————
2023-10-05$22.50$23.26$22.43$22.751,311,100—————
2023-10-04$22.25$22.72$21.91$22.581,259,000—————
2023-10-03$22.52$22.81$21.81$22.031,728,100—————
2023-10-02$23.95$24.09$22.71$22.721,622,500—————
2023-09-29$24.80$25.14$23.72$23.942,015,500—————
2023-09-28$25.75$25.98$24.35$24.702,358,100—————
2023-09-27$27.20$27.56$25.58$25.682,247,200—————
2023-09-26$27.33$27.49$27.18$27.271,151,000—————
2023-09-25$27.14$27.64$27.14$27.53516,500—————
2023-09-22$26.90$27.42$26.76$27.36554,600—————
2023-09-21$27.35$27.49$26.88$26.88410,800—————
2023-09-20$27.76$28.09$27.58$27.69514,300—————
2023-09-19$28.02$28.20$27.62$27.65541,500—————
2023-09-18$28.06$28.24$27.74$27.99467,900—————
2023-09-15$27.91$28.21$27.76$28.07850,400—————
2023-09-14$27.39$28.03$27.39$27.92613,200—————
2023-09-13$27.01$27.15$26.89$27.11465,500—————
2023-09-12$26.47$27.14$26.47$26.99461,900—————
2023-09-11$26.50$26.89$26.37$26.60393,100—————
2023-09-08$26.05$26.57$25.95$26.47748,100—————
2023-09-07$25.58$26.18$25.39$25.951,975,500—————
2023-09-06$27.19$27.25$25.51$25.631,746,500—————
2023-09-05$27.61$27.75$27.28$27.33654,600—————
2023-09-01$28.17$28.27$27.53$27.69521,700—————
2023-08-31$28.60$28.93$27.87$27.95654,700—————
2023-08-30$28.95$29.18$28.39$28.44574,200———$0.34—
2023-08-29$28.66$29.60$28.63$29.34399,900—————
2023-08-28$28.76$29.03$28.53$28.67305,700—————
2023-08-25$28.70$28.81$28.42$28.70280,100—————
2023-08-24$28.33$28.73$28.33$28.45443,900—————
2023-08-23$27.88$28.59$27.83$28.43435,000—————
2023-08-22$28.19$28.40$27.38$27.71534,600—————
2023-08-21$28.12$28.44$27.95$28.10329,300—————
2023-08-18$27.77$28.19$27.64$28.14426,700—————
2023-08-17$28.17$28.39$27.78$27.83485,200—————
2023-08-16$28.04$28.19$27.85$28.07460,900—————
2023-08-15$28.60$28.73$27.75$28.06585,800—————
2023-08-14$29.05$29.13$28.55$28.89471,600—————
2023-08-11$28.99$29.53$28.92$29.23341,800—————
2023-08-10$29.23$29.39$28.86$29.10374,100—————
2023-08-09$28.90$29.12$28.65$29.02509,900—————
2023-08-08$28.58$29.25$28.54$28.93587,500—————
2023-08-07$28.92$29.20$28.60$28.81497,500—————
2023-08-04$28.71$29.78$28.21$28.68994,100—————
2023-08-03$28.66$28.66$28.13$28.32541,600—————
2023-08-02$29.79$29.87$28.51$28.67633,700—————
2023-08-01$31.04$31.04$29.96$29.96558,900—————
2023-07-31$31.32$32.04$31.00$31.17743,100—————
2023-07-28$31.63$31.75$31.21$31.32355,900—————
2023-07-27$31.81$32.08$31.37$31.49423,700—————
2023-07-26$31.75$32.03$31.70$31.81498,300—————
2023-07-25$32.02$32.19$31.85$31.92377,500—————
2023-07-24$32.60$32.63$31.62$32.08721,600—————
2023-07-21$32.07$32.54$31.93$32.54455,900—————
2023-07-20$32.18$32.25$31.59$31.90327,100—————
2023-07-19$31.67$32.23$31.65$32.20367,400—————
2023-07-18$32.18$32.18$31.58$31.70361,200—————
2023-07-17$32.14$32.25$31.75$32.12333,900—————
2023-07-14$32.50$32.50$31.86$32.06334,200—————
2023-07-13$32.03$32.59$32.01$32.43503,300—————
2023-07-12$31.78$31.97$31.40$31.88416,000—————
2023-07-11$31.23$31.58$31.12$31.44362,100—————
2023-07-10$31.11$31.48$30.90$31.23580,200—————
2023-07-07$30.74$31.44$30.74$31.19871,000—————
2023-07-06$31.27$31.28$30.41$30.74924,400—————
2023-07-05$31.52$32.00$31.37$31.51473,500—————
2023-07-03$31.47$31.84$31.39$31.39241,100—————
2023-06-30$31.44$31.93$31.32$31.52632,700—————
2023-06-29$30.85$31.25$30.45$31.25830,600—————
2023-06-28$31.72$31.99$30.90$30.95720,400—————
2023-06-27$32.00$32.08$31.72$31.92391,200—————
2023-06-26$31.74$32.12$31.65$31.86431,500—————
2023-06-23$31.74$31.91$31.45$31.73832,400—————
2023-06-22$32.14$32.20$31.35$31.80776,100—————
2023-06-21$32.19$32.43$32.00$32.241,062,900—————
2023-06-20$32.77$32.77$32.11$32.44589,000—————
2023-06-16$33.11$33.27$32.87$32.89583,100—————
2023-06-15$33.19$33.27$32.87$33.06696,500—————
2023-06-14$33.10$33.28$32.90$33.08815,700—————
2023-06-13$33.31$33.60$32.92$33.032,171,400—————
2023-06-12$34.92$35.20$34.38$35.20280,200—————
2023-06-09$35.07$35.41$34.72$34.92309,100—————
2023-06-08$35.06$35.24$34.75$35.02264,300—————
2023-06-07$35.25$35.36$34.83$35.10246,200—————
2023-06-06$35.52$35.52$34.94$35.12304,400—————
2023-06-05$34.89$35.59$34.89$35.53304,900—————
2023-06-02$34.59$35.26$34.50$35.06315,200—————
2023-06-01$33.67$34.71$33.62$34.41567,500—————
2023-05-31$33.16$33.62$32.88$33.58514,300—————
2023-05-30$33.46$33.65$33.11$33.29347,200———$0.34—
2023-05-26$33.01$33.58$32.78$33.51329,200—————
2023-05-25$33.71$33.75$32.72$33.09444,800—————
2023-05-24$34.75$34.83$33.71$33.78355,600—————
2023-05-23$34.82$35.32$34.80$35.00420,900—————
2023-05-22$35.00$35.21$34.60$35.06350,900—————
2023-05-19$35.03$35.19$34.87$34.92401,100—————
2023-05-18$34.88$35.17$34.50$34.86384,100—————
2023-05-17$35.53$35.70$34.92$35.12540,600—————
2023-05-16$35.61$35.76$34.81$35.30537,400—————
2023-05-15$35.70$36.16$35.54$35.78423,100—————
2023-05-12$35.54$35.80$35.25$35.55486,400—————
2023-05-11$35.15$35.25$34.83$35.20435,800—————
2023-05-10$35.50$35.69$34.74$35.24484,300—————
2023-05-09$35.00$35.44$34.65$35.39420,800—————
2023-05-08$35.46$35.73$34.96$35.18573,800—————
2023-05-05$32.85$35.10$32.51$35.08657,500—————
2023-05-04$32.81$32.89$32.08$32.19367,200—————
2023-05-03$32.92$33.34$32.69$32.85486,300—————
2023-05-02$33.13$33.17$32.49$32.81404,700—————
2023-05-01$33.31$33.48$33.15$33.22315,600—————
2023-04-28$33.13$33.45$32.71$33.41398,900—————
2023-04-27$33.00$33.40$32.96$33.11325,500—————
2023-04-26$33.65$33.79$32.72$32.80428,600—————
2023-04-25$33.99$34.20$33.58$33.65365,500—————
2023-04-24$33.90$34.32$33.68$34.18340,900—————
2023-04-21$33.40$34.06$33.22$33.95428,000—————
2023-04-20$33.51$33.69$33.13$33.30622,900—————
2023-04-19$33.42$33.76$33.13$33.68463,000—————
2023-04-18$33.92$33.98$33.32$33.60496,800—————
2023-04-17$33.84$33.84$33.30$33.83564,000—————
2023-04-14$33.80$34.03$33.56$33.87517,300—————
2023-04-13$33.57$34.07$33.43$34.01428,700—————
2023-04-12$33.76$33.98$33.26$33.41355,900—————
2023-04-11$32.49$33.55$32.45$33.49556,500—————
2023-04-10$33.01$33.17$32.35$32.60482,700—————
2023-04-06$33.85$33.91$33.20$33.33387,600—————
2023-04-05$33.84$34.21$33.71$33.84521,700—————
2023-04-04$34.14$34.34$33.79$33.84543,500—————
2023-04-03$34.95$35.02$33.98$34.02546,500—————
2023-03-31$34.08$35.01$34.08$34.95874,600—————
2023-03-30$33.75$34.46$33.55$34.03784,200—————
2023-03-29$33.26$33.54$32.76$33.49686,900—————
2023-03-28$32.47$33.24$32.47$33.02838,900—————
2023-03-27$32.11$32.51$32.04$32.32570,800—————
2023-03-24$31.48$31.98$30.99$31.97627,200—————
2023-03-23$31.73$32.72$31.47$31.55698,800—————
2023-03-22$31.68$32.10$31.53$31.54675,400—————
2023-03-21$31.56$32.09$31.35$31.791,246,300—————
2023-03-20$31.14$31.54$30.66$31.421,039,600—————
2023-03-17$30.91$31.27$30.39$31.191,277,300—————
2023-03-16$30.34$30.90$29.50$30.861,129,400—————
2023-03-15$30.41$30.73$29.84$30.65997,700—————
2023-03-14$29.77$30.98$29.76$30.74853,600—————
2023-03-13$28.50$29.80$28.45$29.38828,300—————
2023-03-10$29.45$29.59$28.30$28.63872,200—————
2023-03-09$30.05$30.49$29.45$29.48683,400—————
2023-03-08$29.66$30.01$29.51$29.98466,400—————
2023-03-07$29.56$29.93$29.38$29.68839,300—————
2023-03-06$29.27$29.62$29.17$29.49791,600—————
2023-03-03$29.11$29.59$28.85$29.31607,700—————
2023-03-02$27.79$28.95$27.79$28.84763,200—————
2023-03-01$27.80$28.27$27.80$28.041,179,000—————
2023-02-28$27.91$28.40$27.84$27.85732,900—————
2023-02-27$28.04$28.52$27.90$28.03707,000———$0.34—
2023-02-24$28.41$28.41$27.83$28.15665,800—————
2023-02-23$29.30$29.41$28.40$28.67691,100—————
2023-02-22$29.00$29.52$28.90$29.09493,000—————
2023-02-21$29.89$29.99$28.92$28.94686,500—————
2023-02-17$29.58$30.08$29.52$30.01476,100—————
2023-02-16$29.78$29.99$29.19$29.66567,100—————
2023-02-15$29.68$30.32$29.36$30.23788,300—————
2023-02-14$29.39$29.96$29.20$29.82435,100—————
2023-02-13$29.21$29.58$29.02$29.47429,600—————
2023-02-10$29.40$29.63$28.95$29.21654,400—————
2023-02-09$29.68$30.19$29.42$29.44611,600—————
2023-02-08$29.55$30.26$29.38$29.57639,400—————
2023-02-07$29.46$29.72$29.03$29.46786,600—————
2023-02-06$30.11$30.15$28.77$29.54912,000—————
2023-02-03$31.50$31.65$30.04$30.191,030,200—————
2023-02-02$31.50$31.94$31.15$31.27620,500—————
2023-02-01$31.49$31.60$30.75$31.22679,200—————
2023-01-31$31.29$31.75$31.01$31.52638,700—————
2023-01-30$31.06$31.48$30.81$31.20650,600—————
2023-01-27$30.93$31.39$30.89$31.15626,000—————
2023-01-26$31.22$31.33$30.77$31.05443,100—————
2023-01-25$31.42$31.70$30.81$31.13453,900—————
2023-01-24$31.49$31.79$31.05$31.65336,200—————
2023-01-23$30.74$31.55$30.67$31.38654,500—————
2023-01-20$31.11$31.11$30.09$30.76661,600—————
2023-01-19$31.38$31.65$31.03$31.04714,500—————
2023-01-18$31.70$31.77$31.18$31.30519,800—————
2023-01-17$31.30$32.14$31.24$31.52830,800—————
2023-01-13$30.02$31.04$30.00$30.63550,600—————
2023-01-12$29.59$30.20$29.37$30.15651,300—————
2023-01-11$28.89$29.58$28.89$29.48822,200—————
2023-01-10$28.96$29.08$28.26$28.76532,800—————
2023-01-09$28.35$29.29$28.26$28.89725,500—————
2023-01-06$28.00$28.27$27.68$28.19467,700—————
2023-01-05$28.56$28.61$27.76$27.761,016,100—————
2023-01-04$28.57$29.09$28.45$28.85629,500—————
2023-01-03$27.82$28.33$27.70$28.27821,100—————
2022-12-30$27.75$28.02$27.30$27.54962,000—————
2022-12-29$27.38$27.89$27.25$27.81726,200—————
2022-12-28$27.72$28.09$27.19$27.21758,000—————
2022-12-27$28.15$28.34$27.25$27.64837,500—————
2022-12-23$27.89$28.31$27.66$28.13511,700—————
2022-12-22$28.71$28.77$27.76$28.031,023,600—————
2022-12-21$28.97$29.10$28.63$28.98636,600—————
2022-12-20$29.05$29.19$28.69$28.96864,000—————
2022-12-19$30.41$30.46$28.98$29.191,203,800—————
2022-12-16$30.73$31.09$30.17$30.451,174,100—————
2022-12-15$31.94$32.02$30.86$31.01841,100—————
2022-12-14$32.13$32.88$31.98$32.11760,500—————
2022-12-13$31.76$32.62$31.50$32.12863,600—————
2022-12-12$30.92$31.31$30.55$31.10775,400—————
2022-12-09$30.75$31.12$30.61$30.88663,500—————
2022-12-08$31.00$31.18$30.70$30.90677,100—————
2022-12-07$30.68$31.19$30.34$30.81814,700—————
2022-12-06$32.59$32.59$30.51$30.84972,700—————
2022-12-05$32.58$32.88$32.41$32.57850,300—————
2022-12-02$32.00$32.84$31.90$32.70598,800—————
2022-12-01$32.90$33.53$32.31$32.44906,600—————
2022-11-30$31.39$32.65$31.25$32.61712,300—————
2022-11-29$31.67$31.76$31.36$31.36611,000———$0.32—
2022-11-28$32.05$32.18$31.42$31.89574,600—————
2022-11-25$32.17$32.69$32.17$32.32183,700—————
2022-11-23$31.96$32.16$31.38$32.16354,600—————
2022-11-22$31.42$31.92$31.36$31.90521,100—————
2022-11-21$30.67$31.40$30.67$31.37659,600—————
2022-11-18$31.55$31.55$30.51$30.83750,000—————
2022-11-17$31.63$31.87$31.12$31.28419,500—————
2022-11-16$32.13$32.48$32.01$32.13406,900—————
2022-11-15$32.45$32.56$31.99$32.27535,500—————
2022-11-14$32.10$32.19$31.27$31.68590,600—————
2022-11-11$32.74$32.88$31.92$32.03747,600—————
2022-11-10$32.58$32.91$32.29$32.83564,900—————
2022-11-09$31.60$32.50$31.55$31.66775,800—————
2022-11-08$31.37$32.19$31.26$31.67634,600—————
2022-11-07$31.43$31.56$30.77$31.23615,400—————
2022-11-04$32.03$32.59$31.16$31.491,049,300—————
2022-11-03$30.19$31.04$29.81$30.75765,700—————
2022-11-02$31.08$31.60$30.54$30.57396,900—————
2022-11-01$31.52$31.52$30.82$31.09469,200—————
2022-10-31$30.86$31.26$30.43$31.03816,300—————
2022-10-28$30.32$30.96$30.16$30.91688,900—————
2022-10-27$30.92$31.05$30.23$30.36759,300—————
2022-10-26$31.07$31.51$30.72$30.75637,700—————
2022-10-25$29.12$30.93$29.11$30.86961,900—————
2022-10-24$29.47$29.52$28.91$29.04938,500—————
2022-10-21$29.65$29.87$28.89$29.29637,700—————
2022-10-20$30.83$30.87$29.58$29.63540,700—————
2022-10-19$30.47$31.07$30.27$30.78847,100—————
2022-10-18$30.52$31.00$30.25$30.86705,400—————
2022-10-17$29.67$30.96$29.59$29.971,038,200—————
2022-10-14$29.74$30.08$29.10$29.14791,900—————
2022-10-13$28.75$29.92$28.40$29.61983,300—————
2022-10-12$30.19$30.40$29.06$29.271,253,000—————
2022-10-11$30.78$30.94$30.19$30.31730,600—————
2022-10-10$32.50$32.55$30.62$30.87797,800—————
2022-10-07$32.80$32.90$32.29$32.57866,900—————
2022-10-06$33.34$33.59$32.29$32.831,626,900—————
2022-10-05$33.23$33.87$32.62$33.611,168,700—————
2022-10-04$33.91$34.29$33.47$33.75505,200—————
2022-10-03$33.03$34.27$32.48$33.54746,300—————
2022-09-30$32.34$33.12$32.13$32.68962,400—————
2022-09-29$33.30$33.40$32.18$32.28927,800—————
2022-09-28$34.00$34.00$33.21$33.57678,600—————
2022-09-27$34.92$35.10$33.79$33.91507,900—————
2022-09-26$35.94$36.00$34.16$34.61683,400—————
2022-09-23$36.75$36.79$35.28$36.091,149,400—————
2022-09-22$38.74$39.01$36.97$37.23625,600—————
2022-09-21$39.78$39.81$38.94$38.96423,500—————
2022-09-20$39.82$40.15$38.84$39.59862,500—————
2022-09-19$39.83$40.27$39.72$40.09337,700—————
2022-09-16$40.36$40.49$39.66$40.23644,300—————
2022-09-15$40.15$40.60$40.03$40.38524,400—————
2022-09-14$39.68$40.48$39.68$40.41489,800—————
2022-09-13$39.49$39.83$39.39$39.65574,100—————
2022-09-12$39.95$40.22$39.76$40.00420,700—————
2022-09-09$40.00$40.10$39.70$39.82483,600—————
2022-09-08$38.92$39.81$38.86$39.61450,000—————
2022-09-07$38.50$39.25$38.49$39.08437,300—————
2022-09-06$38.80$38.91$38.22$38.40338,600—————
2022-09-02$38.26$38.85$38.09$38.55419,800—————
2022-09-01$38.34$38.38$37.64$38.25360,200—————
2022-08-31$38.18$38.87$38.18$38.39396,800—————
2022-08-30$39.20$39.47$38.32$38.41419,600———$0.32—
2022-08-29$38.89$39.61$38.77$39.47379,000—————
2022-08-26$40.51$40.57$39.01$39.30512,900—————
2022-08-25$40.38$40.50$40.07$40.33302,400—————
2022-08-24$40.35$40.53$40.10$40.20649,500—————
2022-08-23$40.18$40.49$39.79$40.31352,800—————
2022-08-22$40.10$40.49$39.83$39.99646,400—————
2022-08-19$41.35$41.35$40.71$40.75559,000—————
2022-08-18$41.03$41.74$40.97$41.53452,700—————
2022-08-17$41.00$41.36$40.65$40.98438,100—————
2022-08-16$41.15$41.35$41.02$41.16390,800—————
2022-08-15$41.85$41.85$41.13$41.43504,500—————
2022-08-12$42.45$42.45$41.48$41.77748,000—————
2022-08-11$42.58$42.97$41.86$42.00595,400—————
2022-08-10$42.50$42.71$41.79$42.17810,900—————
2022-08-09$41.96$42.22$41.43$41.88528,500—————
2022-08-08$41.40$42.87$41.31$41.96726,500—————
2022-08-05$40.00$40.55$39.40$40.31524,400—————
2022-08-04$39.55$40.35$39.18$40.20393,000—————
2022-08-03$39.52$39.52$38.62$39.40345,100—————
2022-08-02$38.64$39.48$38.49$39.20326,900—————
2022-08-01$39.09$39.16$38.77$38.78441,400—————
2022-07-29$39.25$39.47$38.98$39.12492,800—————
2022-07-28$38.26$39.20$38.00$39.13700,200—————
2022-07-27$37.68$37.91$37.10$37.50376,600—————
2022-07-26$38.21$38.21$37.37$37.66374,400—————
2022-07-25$38.00$38.37$37.76$38.22644,300—————
2022-07-22$38.03$38.41$37.74$38.00635,500—————
2022-07-21$38.34$38.37$37.50$37.66584,500—————
2022-07-20$37.54$38.34$37.46$38.13867,200—————
2022-07-19$37.07$37.58$36.98$37.38683,500—————
2022-07-18$35.97$36.89$35.94$36.72484,500—————
2022-07-15$35.73$35.87$34.75$35.79493,500—————
2022-07-14$35.29$35.58$34.78$35.52311,400—————
2022-07-13$35.46$36.23$35.09$35.88342,300—————
2022-07-12$35.88$36.17$35.66$35.89443,500—————
2022-07-11$36.32$36.46$35.71$35.89340,900—————
2022-07-08$36.39$36.72$35.99$36.34284,900—————
2022-07-07$36.00$36.75$35.81$36.36465,800—————
2022-07-06$35.70$35.92$35.22$35.66669,700—————
2022-07-05$35.62$35.77$34.55$35.57577,300—————
2022-07-01$35.81$36.14$35.45$36.11397,900—————
2022-06-30$35.71$35.91$35.22$35.61649,100—————
2022-06-29$35.26$35.94$35.13$35.831,037,900—————
2022-06-28$36.47$36.62$35.22$35.41545,000—————
2022-06-27$36.48$36.98$36.12$36.47654,200—————
2022-06-24$35.14$36.52$35.03$36.431,915,900—————
2022-06-23$34.56$34.99$34.10$34.761,476,900—————
2022-06-22$33.69$34.17$33.57$33.90802,700—————
2022-06-21$34.68$34.79$34.06$34.25713,000—————
2022-06-17$33.82$34.65$33.62$34.18923,800—————
2022-06-16$34.90$35.09$33.77$33.93636,800—————
2022-06-15$34.91$35.82$34.85$35.52533,800—————
2022-06-14$35.24$35.24$34.46$34.68751,700—————
2022-06-13$36.30$36.49$34.72$35.14823,400—————
2022-06-10$36.85$37.38$36.81$37.05612,900—————
2022-06-09$37.24$37.76$37.07$37.39589,600—————
2022-06-08$36.84$37.43$36.84$37.19648,800—————
2022-06-07$37.34$37.42$36.65$36.89528,100—————
2022-06-06$37.03$37.51$36.98$37.42453,000—————
2022-06-03$36.21$36.73$36.21$36.60329,600—————
2022-06-02$35.67$36.71$35.31$36.66425,600—————
2022-06-01$36.18$36.31$35.22$35.41758,700—————
2022-05-31$37.66$37.66$35.98$36.18860,100—————
2022-05-27$37.52$37.92$37.26$37.47611,200———$0.32—
2022-05-26$37.44$37.83$37.28$37.64471,600—————
2022-05-25$37.61$37.90$37.18$37.51476,800—————
2022-05-24$36.70$37.67$36.58$37.50462,400—————
2022-05-23$36.95$37.37$36.59$37.12368,700—————
2022-05-20$36.77$36.91$35.90$36.59598,300—————
2022-05-19$35.61$36.71$35.54$36.43458,200—————
2022-05-18$35.20$36.27$35.17$35.48533,700—————
2022-05-17$34.79$35.48$34.46$35.45618,100—————
2022-05-16$34.75$34.85$34.08$34.181,003,700—————
2022-05-13$34.42$35.31$34.38$34.75846,100—————
2022-05-12$34.27$34.56$33.64$34.241,355,600—————
2022-05-11$34.43$35.32$34.43$34.76698,400—————
2022-05-10$35.30$35.53$33.70$34.61803,000—————
2022-05-09$35.71$35.76$34.28$34.85847,900—————
2022-05-06$36.18$36.35$35.32$36.02929,100—————
2022-05-05$37.19$37.30$35.96$36.31537,200—————
2022-05-04$35.51$37.75$35.49$37.57681,100—————
2022-05-03$35.22$36.03$35.22$35.51425,700—————
2022-05-02$35.73$35.88$34.70$35.43603,500—————
2022-04-29$36.05$36.63$35.83$35.90862,200—————
2022-04-28$36.72$36.96$36.19$36.70512,200—————
2022-04-27$36.98$37.36$36.32$36.47611,500—————
2022-04-26$37.16$37.82$36.69$36.84928,300—————
2022-04-25$37.15$37.34$36.38$37.16593,900—————
2022-04-22$37.65$37.86$37.11$37.19780,800—————
2022-04-21$38.74$38.96$37.42$37.55612,900—————
2022-04-20$39.24$39.50$38.52$38.60693,600—————
2022-04-19$38.45$39.15$38.28$39.00721,100—————
2022-04-18$39.01$39.10$38.20$38.55861,000—————
2022-04-14$39.84$39.96$39.00$39.02747,100—————
2022-04-13$39.81$40.13$39.21$39.84986,500—————
2022-04-12$40.44$40.84$39.75$39.82452,600—————
2022-04-11$41.66$41.68$39.82$40.321,026,500—————
2022-04-08$41.91$42.49$41.50$41.62474,700—————
2022-04-07$42.07$42.18$41.34$41.91449,000—————
2022-04-06$41.50$42.02$40.91$41.79586,500—————
2022-04-05$43.35$43.81$41.76$41.84787,800—————
2022-04-04$43.55$43.63$42.44$42.83491,900—————
2022-04-01$43.83$44.41$43.16$43.53453,500—————
2022-03-31$43.49$44.38$43.30$43.80976,400—————
2022-03-30$42.64$43.40$42.08$43.39659,800—————
2022-03-29$42.30$42.49$41.87$42.43537,700—————
2022-03-28$41.23$42.32$41.05$42.15545,400—————
2022-03-25$42.28$42.32$40.93$41.381,085,900—————
2022-03-24$42.55$42.99$41.79$42.23473,100—————
2022-03-23$42.56$42.84$42.25$42.68433,900—————
2022-03-22$42.29$43.01$42.29$42.91405,900—————
2022-03-21$42.51$43.04$42.09$42.31527,300—————
2022-03-18$43.26$43.37$42.55$42.63739,100—————
2022-03-17$42.58$43.71$42.58$43.31896,200—————
2022-03-16$42.40$42.69$41.91$42.56941,100—————
2022-03-15$41.60$42.51$41.60$42.15834,000—————
2022-03-14$42.88$43.00$41.60$41.85764,300—————
2022-03-11$42.81$43.52$42.36$43.05654,700—————
2022-03-10$41.63$43.09$41.60$42.88745,400—————
2022-03-09$41.17$42.13$40.74$41.93989,600—————
2022-03-08$39.63$40.82$39.35$40.591,040,600—————
2022-03-07$38.89$40.29$38.80$39.671,177,800—————
2022-03-04$37.80$38.81$37.68$38.71776,400—————
2022-03-03$37.71$38.08$36.91$37.76696,600—————
2022-03-02$37.19$37.76$36.83$37.55679,000—————
2022-03-01$37.40$37.82$36.77$37.19674,600—————
2022-02-28$35.96$37.43$35.59$37.37942,500—————
2022-02-25$35.03$35.68$34.57$35.65685,700———$0.32—
2022-02-24$32.76$35.29$32.76$35.23997,700—————
2022-02-23$34.57$34.85$33.78$33.87563,300—————
2022-02-22$34.27$34.81$34.16$34.41633,900—————
2022-02-18$34.92$35.06$34.48$34.76600,300—————
2022-02-17$34.99$35.27$34.74$34.93600,900—————
2022-02-16$35.19$35.32$34.79$35.07509,000—————
2022-02-15$34.97$35.36$34.36$35.26680,300—————
2022-02-14$34.56$35.10$34.23$34.55632,800—————
2022-02-11$34.97$35.65$34.38$34.63592,500—————
2022-02-10$34.92$35.70$34.78$34.881,039,900—————
2022-02-09$34.59$35.46$34.41$35.44682,300—————
2022-02-08$33.75$34.35$33.72$34.14891,300—————
2022-02-07$33.44$34.04$33.16$33.82906,500—————
2022-02-04$32.55$33.55$31.91$33.172,454,100—————
2022-02-03$33.20$33.36$32.33$32.461,472,000—————
2022-02-02$34.00$34.37$33.62$33.67670,000—————
2022-02-01$34.59$34.59$33.57$33.89816,200—————
2022-01-31$33.55$34.36$33.55$34.22826,400—————
2022-01-28$32.18$33.60$32.16$33.401,116,800—————
2022-01-27$33.01$33.10$32.05$32.371,408,400—————
2022-01-26$32.38$33.49$32.07$32.64877,000—————
2022-01-25$32.52$32.82$31.66$31.93731,500—————
2022-01-24$31.99$32.97$31.10$32.901,225,200—————
2022-01-21$33.23$33.23$32.26$32.511,125,800—————
2022-01-20$33.48$34.45$33.36$33.381,002,300—————
2022-01-19$33.25$33.87$32.83$33.421,019,200—————
2022-01-18$33.25$33.92$33.00$33.14773,300—————
2022-01-14$34.01$34.18$33.14$33.30730,600—————
2022-01-13$34.54$34.95$34.16$34.22665,200—————
2022-01-12$35.67$35.67$34.44$34.47665,000—————
2022-01-11$34.56$35.68$34.56$35.33764,200—————
2022-01-10$34.73$34.73$33.55$34.381,179,200—————
2022-01-07$34.08$35.05$34.08$34.731,152,700—————
2022-01-06$34.77$35.03$34.06$34.131,580,800—————
2022-01-05$35.90$35.94$34.96$35.03499,400—————
2022-01-04$36.84$36.89$35.70$36.03645,400—————
2022-01-03$37.22$37.39$36.26$36.66709,800—————
2021-12-31$35.98$36.95$35.82$36.83585,200—————
2021-12-30$35.42$36.32$35.42$35.97407,200—————
2021-12-29$36.47$36.70$35.13$35.58556,400—————
2021-12-28$36.41$36.87$36.17$36.45396,500—————
2021-12-27$36.66$36.89$35.87$36.67494,800—————
2021-12-23$35.85$36.81$35.70$36.65877,600—————
2021-12-22$35.85$36.13$35.27$36.03584,600—————
2021-12-21$35.51$36.14$35.42$35.86799,700—————
2021-12-20$36.00$36.25$35.35$35.50829,400—————
2021-12-17$35.14$36.75$34.88$36.391,640,600—————
2021-12-16$34.55$35.50$34.34$35.211,050,400—————
2021-12-15$33.98$34.24$33.58$34.23783,400—————
2021-12-14$33.82$34.62$33.56$33.801,004,700—————
2021-12-13$33.71$34.11$33.45$34.03682,600—————
2021-12-10$34.61$34.78$33.58$33.76945,100—————
2021-12-09$35.37$35.58$34.24$34.541,379,100—————
2021-12-08$35.99$36.07$34.88$34.90655,200—————
2021-12-07$35.53$36.10$35.24$35.80906,000—————
2021-12-06$34.56$35.44$34.13$35.05946,300—————
2021-12-03$35.65$35.74$34.36$34.561,081,200—————
2021-12-02$36.10$36.46$35.62$35.73830,500—————
2021-12-01$37.47$37.67$36.14$36.26864,100—————
2021-11-30$37.22$37.46$36.10$37.031,028,900—————
2021-11-29$36.90$37.49$36.72$37.41785,100———$0.30—
2021-11-26$36.78$36.86$36.02$36.68493,200—————
2021-11-24$37.24$37.67$36.63$37.12846,600—————
2021-11-23$38.17$38.35$37.28$37.28857,400—————
2021-11-22$39.12$39.25$38.12$38.49584,100—————
2021-11-19$38.65$39.42$38.65$38.87501,700—————
2021-11-18$40.05$40.15$38.65$38.86663,300—————
2021-11-17$39.81$40.44$39.75$39.97304,100—————
2021-11-16$39.73$40.11$39.32$39.95434,400—————
2021-11-15$40.00$40.07$39.48$39.65392,200—————
2021-11-12$40.00$40.22$39.87$39.88495,700—————
2021-11-11$40.32$40.57$39.97$40.05706,700—————
2021-11-10$40.29$40.42$39.68$40.34632,100—————
2021-11-09$40.47$40.80$39.95$40.33549,400—————
2021-11-08$41.84$41.98$40.32$40.47598,500—————
2021-11-05$42.24$42.29$41.01$41.41548,400—————
2021-11-04$42.00$42.05$41.52$41.92417,100—————
2021-11-03$42.52$42.53$41.63$42.02575,400—————
2021-11-02$42.50$42.60$41.73$42.22514,000—————
2021-11-01$41.44$42.60$41.41$42.58530,600—————
2021-10-29$41.67$42.25$41.23$41.41507,300—————
2021-10-28$40.55$42.65$40.41$42.22561,800—————
2021-10-27$40.05$40.63$39.72$40.37544,000—————
2021-10-26$40.17$40.52$39.62$39.99312,500—————
2021-10-25$39.40$39.97$39.09$39.96564,300—————
2021-10-22$39.88$39.92$38.94$39.30395,700—————
2021-10-21$40.25$40.37$39.73$39.92320,600—————
2021-10-20$40.50$41.03$40.26$40.36368,500—————
2021-10-19$39.90$40.73$39.48$40.28579,300—————
2021-10-18$39.69$40.01$39.35$39.62455,700—————
2021-10-15$40.23$40.23$39.57$40.08580,900—————
2021-10-14$40.82$41.03$39.89$39.97389,000—————
2021-10-13$40.05$40.63$39.83$40.59495,000—————
2021-10-12$38.51$40.06$38.36$39.601,000,900—————
2021-10-11$38.43$39.35$38.00$38.14830,900—————
2021-10-08$37.76$38.41$37.66$38.081,672,200—————
2021-10-07$37.81$38.40$37.64$37.74508,900—————
2021-10-06$37.46$37.78$37.08$37.61502,200—————
2021-10-05$37.89$38.17$37.56$37.84523,500—————
2021-10-04$38.66$38.86$37.80$37.99800,000—————
2021-10-01$39.04$39.16$38.50$38.86414,300—————
2021-09-30$39.02$39.50$38.46$38.81441,000—————
2021-09-29$38.85$38.98$38.45$38.78363,600—————
2021-09-28$39.87$39.88$38.60$38.75476,600—————
2021-09-27$40.00$40.34$39.21$40.07422,500—————
2021-09-24$40.51$40.83$39.99$40.07470,700—————
2021-09-23$41.84$41.92$40.83$40.86439,500—————
2021-09-22$40.86$42.17$40.58$41.54529,100—————
2021-09-21$40.51$41.03$40.11$40.64351,400—————
2021-09-20$41.00$41.15$39.82$40.26460,000—————
2021-09-17$41.91$41.91$41.21$41.70504,000—————
2021-09-16$41.67$41.79$41.33$41.72236,100—————
2021-09-15$42.24$42.24$41.42$41.82270,300—————
2021-09-14$42.17$42.60$42.03$42.32211,600—————
2021-09-13$43.29$43.30$41.90$42.23303,100—————
2021-09-10$43.83$44.24$42.84$42.89197,500—————
2021-09-09$44.27$44.86$43.91$43.92270,100—————
2021-09-08$44.00$44.71$43.82$44.26312,600—————
2021-09-07$44.16$44.34$43.69$44.06317,400—————
2021-09-03$45.05$45.35$44.21$44.31198,200—————
2021-09-02$44.44$45.43$44.30$45.10336,200—————
2021-09-01$44.00$44.58$43.89$44.33208,800—————
2021-08-31$44.37$44.41$43.55$43.81269,800—————
2021-08-30$43.75$44.66$43.61$44.27303,300———$0.30—
2021-08-27$44.66$44.74$43.87$43.91362,000—————
2021-08-26$44.53$44.89$44.34$44.64232,800—————
2021-08-25$44.82$44.90$44.25$44.73358,600—————
2021-08-24$44.00$44.72$43.77$44.61562,600—————
2021-08-23$43.40$43.98$43.09$43.88400,400—————
2021-08-20$41.34$43.12$41.13$43.04469,200—————
2021-08-19$40.69$41.38$40.42$41.34371,900—————
2021-08-18$41.45$41.45$40.55$41.04211,300—————
2021-08-17$41.16$41.57$40.76$41.03447,100—————
2021-08-16$41.18$41.86$40.97$41.63328,400—————
2021-08-13$41.90$42.06$41.14$41.30330,900—————
2021-08-12$42.60$42.60$41.81$42.20459,200—————
2021-08-11$42.59$42.99$42.10$42.48475,500—————
2021-08-10$41.73$42.16$41.67$42.08385,000—————
2021-08-09$41.50$42.08$41.29$41.78338,700—————
2021-08-06$42.83$42.98$41.77$41.82466,600—————
2021-08-05$42.21$43.22$42.19$43.21639,400—————
2021-08-04$41.77$42.25$41.60$42.12353,700—————
2021-08-03$42.15$42.84$41.69$41.90526,700—————
2021-08-02$42.62$42.85$41.77$42.07327,400—————
2021-07-30$42.85$43.56$42.21$42.44503,700—————
2021-07-29$44.09$44.35$43.26$43.30522,200—————
2021-07-28$42.53$44.13$42.07$43.91630,800—————
2021-07-27$41.28$42.65$41.19$42.54718,000—————
2021-07-26$42.02$42.36$41.12$41.39424,400—————
2021-07-23$41.92$42.42$41.59$42.30504,000—————
2021-07-22$41.56$41.96$40.96$41.93735,900—————
2021-07-21$40.16$41.64$40.15$41.59791,900—————
2021-07-20$38.43$40.04$38.33$39.97752,500—————
2021-07-19$38.47$38.53$37.52$38.53890,400—————
2021-07-16$38.99$39.40$38.60$38.90551,000—————
2021-07-15$39.06$39.22$38.52$39.00542,800—————
2021-07-14$39.54$39.69$39.15$39.30364,600—————
2021-07-13$40.15$40.53$39.41$39.55641,600—————
2021-07-12$41.15$41.15$40.15$40.26499,800—————
2021-07-09$40.59$41.08$40.33$40.86314,100—————
2021-07-08$40.89$41.27$40.32$40.51410,700—————
2021-07-07$42.10$42.59$41.43$41.77563,100—————
2021-07-06$41.94$42.19$41.26$42.09660,500—————
2021-07-02$42.17$42.31$41.69$41.98565,200—————
2021-07-01$42.10$42.33$41.77$41.86448,400—————
2021-06-30$42.62$42.68$41.16$41.94810,600—————
2021-06-29$42.23$43.10$41.97$42.62750,400—————
2021-06-28$41.11$42.66$40.25$42.281,381,900—————
2021-06-25$39.05$40.66$39.00$40.3315,446,300—————
2021-06-24$40.10$40.19$38.69$39.051,147,600—————
2021-06-23$40.41$40.50$39.51$39.93822,500—————
2021-06-22$40.01$40.46$39.64$40.42677,400—————
2021-06-21$39.98$40.66$39.31$40.29854,200—————
2021-06-18$39.76$40.12$39.46$39.691,537,300—————
2021-06-17$40.31$40.64$39.51$39.79860,800—————
2021-06-16$41.60$42.66$40.65$40.681,092,800—————
2021-06-15$42.80$42.80$41.63$41.65728,100—————
2021-06-14$42.66$43.10$42.25$42.80735,200—————
2021-06-11$43.00$43.00$42.17$42.41500,500—————
2021-06-10$42.11$42.87$41.57$42.69566,300—————
2021-06-09$41.50$42.48$41.41$42.05861,800—————
2021-06-08$40.82$41.69$40.73$41.33666,100—————
2021-06-07$41.99$42.27$40.36$40.571,410,600—————
2021-06-04$41.51$42.67$41.51$42.42397,200—————
2021-06-03$42.80$43.07$41.70$41.71386,100—————
2021-06-02$42.95$43.56$42.47$43.15503,500—————
2021-06-01$43.09$43.17$42.26$42.81498,600—————
2021-05-28$43.27$43.80$42.40$42.72373,000—————
2021-05-27$43.54$43.74$42.48$43.10601,200———$0.30—
2021-05-26$42.62$43.91$42.36$43.60567,600—————
2021-05-25$42.75$42.84$41.98$42.34430,100—————
2021-05-24$42.61$42.93$42.10$42.42407,700—————
2021-05-21$43.07$43.07$42.06$42.47660,500—————
2021-05-20$42.12$43.58$41.97$42.68527,500—————
2021-05-19$40.50$42.13$40.28$41.85576,400—————
2021-05-18$40.01$41.16$39.83$40.911,160,500—————
2021-05-17$39.20$40.06$38.53$39.87631,600—————
2021-05-14$37.97$39.51$37.97$39.40551,800—————
2021-05-13$38.43$38.43$37.12$37.50857,200—————
2021-05-12$38.38$38.79$37.42$37.88824,900—————
2021-05-11$38.50$39.25$37.75$38.63628,300—————
2021-05-10$39.86$39.96$38.94$39.20695,600—————
2021-05-07$39.92$40.56$39.66$39.89815,300—————
2021-05-06$40.01$40.26$39.06$39.73743,300—————
2021-05-05$40.48$40.96$39.90$40.25573,700—————
2021-05-04$40.71$40.85$39.63$40.41854,300—————
2021-05-03$41.97$42.06$40.94$41.181,025,300—————
2021-04-30$42.29$42.50$41.30$41.481,005,900—————
2021-04-29$43.97$44.10$42.40$42.58594,100—————
2021-04-28$43.81$43.96$42.93$43.49539,900—————
2021-04-27$44.87$44.99$43.76$44.05462,400—————
2021-04-26$44.79$45.35$44.42$44.92631,700—————
2021-04-23$43.37$44.17$42.96$43.93497,900—————
2021-04-22$43.25$43.99$42.69$43.08711,400—————
2021-04-21$42.50$43.15$42.36$42.80564,400—————
2021-04-20$44.63$44.70$42.65$42.79775,100—————
2021-04-19$46.02$46.87$43.95$44.29889,300—————
2021-04-16$47.25$47.56$46.31$46.52886,700—————
2021-04-15$46.84$47.20$46.25$46.96379,000—————
2021-04-14$48.00$48.12$46.26$46.60480,600—————
2021-04-13$47.00$47.87$46.83$47.80550,500—————
2021-04-12$47.25$47.68$46.50$47.21625,400—————
2021-04-09$47.18$47.70$46.50$47.38731,700—————
2021-04-08$46.72$47.32$46.45$46.79772,500—————
2021-04-07$47.68$47.76$46.15$46.25815,500—————
2021-04-06$48.14$48.71$47.53$48.00597,200—————
2021-04-05$47.88$49.68$47.55$48.521,464,200—————
2021-04-01$47.01$47.35$46.47$46.94771,600—————
2021-03-31$46.32$46.96$45.63$46.80738,500—————
2021-03-30$44.65$46.26$44.07$46.15643,600—————
2021-03-29$45.12$45.71$44.55$44.64625,300—————
2021-03-26$45.06$45.51$44.15$45.48613,500—————
2021-03-25$44.04$44.90$43.38$44.73741,800—————
2021-03-24$45.61$45.83$44.27$44.27666,800—————
2021-03-23$45.35$45.80$44.91$45.28729,800—————
2021-03-22$44.00$45.49$43.64$45.34716,000—————
2021-03-19$44.91$45.47$44.08$44.272,710,900—————
2021-03-18$45.64$46.16$44.13$44.421,459,200—————
2021-03-17$45.84$46.39$44.33$45.98753,600—————
2021-03-16$46.46$46.92$45.73$46.54780,500—————
2021-03-15$45.35$46.49$45.16$46.271,060,200—————
2021-03-12$45.35$45.52$44.33$45.41699,500—————
2021-03-11$44.52$46.00$43.63$45.441,258,500—————
2021-03-10$44.44$45.29$43.24$43.601,059,600—————
2021-03-09$42.50$45.03$42.23$44.091,669,600—————
2021-03-08$41.40$42.19$40.33$41.251,292,000—————
2021-03-05$43.46$43.66$39.97$41.491,732,800—————
2021-03-04$45.56$46.63$42.51$43.391,701,000—————
2021-03-03$46.06$46.78$45.21$45.431,352,700—————
2021-03-02$45.91$46.96$45.41$45.961,046,400—————
2021-03-01$47.21$47.30$45.96$46.17989,100—————
2021-02-26$45.65$46.76$44.57$46.181,239,000—————
2021-02-25$46.33$46.78$45.22$45.521,189,500———$0.30—
2021-02-24$47.24$47.35$45.86$46.731,196,900—————
2021-02-23$45.45$47.61$44.50$47.261,607,800—————
2021-02-22$48.35$48.49$46.09$46.221,999,400—————
2021-02-19$48.56$49.28$47.71$49.191,067,600—————
2021-02-18$48.01$48.40$46.77$48.231,555,100—————
2021-02-17$48.68$49.48$47.82$48.313,973,400—————
2021-02-16$51.27$51.28$48.37$48.542,772,000—————
2021-02-12$50.35$50.84$48.87$50.532,134,500—————
2021-02-11$51.00$51.34$49.95$50.256,038,200—————
2021-02-10$53.59$54.14$51.02$52.041,392,600—————
2021-02-09$56.00$56.12$52.95$53.711,624,000—————
2021-02-08$56.22$57.98$55.71$56.94716,000—————
2021-02-05$54.12$57.02$53.52$56.50678,700—————
2021-02-04$55.46$55.50$53.18$54.19987,700—————
2021-02-03$55.60$55.76$54.36$54.96670,000—————
2021-02-02$56.73$57.63$55.74$55.96422,800—————
2021-02-01$56.24$56.64$54.74$56.15468,900—————
2021-01-29$55.78$56.53$54.90$55.95572,300—————
2021-01-28$55.00$56.74$53.58$56.13589,400—————
2021-01-27$55.00$55.14$52.61$54.58830,500—————
2021-01-26$58.01$58.36$56.01$56.10447,700—————
2021-01-25$59.00$59.94$57.24$58.16432,400—————
2021-01-22$59.01$59.50$57.86$58.67506,600—————
2021-01-21$59.79$60.55$58.95$59.57542,000—————
2021-01-20$59.97$60.67$58.88$58.95585,300—————
2021-01-19$59.11$60.67$58.35$59.66490,800—————
2021-01-15$57.80$58.32$55.31$58.02588,800—————
2021-01-14$60.08$60.10$56.70$57.96664,500—————
2021-01-13$59.32$60.22$58.94$59.57372,100—————
2021-01-12$59.60$59.96$58.57$59.46545,800—————
2021-01-11$61.68$61.83$58.79$59.32625,000—————
2021-01-08$61.40$63.17$61.40$62.40473,800—————
2021-01-07$62.22$63.11$60.57$61.32632,300—————
2021-01-06$60.04$63.31$59.90$60.481,049,400—————
2021-01-05$58.00$61.17$58.00$60.04674,900—————
2021-01-04$59.16$60.39$57.29$57.95767,000—————
2020-12-31$58.38$59.68$57.58$58.27409,600—————
2020-12-30$58.84$60.24$58.06$58.06462,000—————
2020-12-29$58.30$59.40$58.30$58.83673,600—————
2020-12-28$59.45$60.43$58.24$58.32438,300—————
2020-12-24$58.15$58.79$57.74$58.57289,000—————
2020-12-23$58.64$61.49$57.68$58.20642,700—————
2020-12-22$53.85$57.77$53.65$57.65634,100—————
2020-12-21$52.72$53.58$52.23$53.45669,500—————
2020-12-18$51.48$52.69$50.81$52.351,256,100—————
2020-12-17$50.00$51.20$49.80$51.11480,300—————
2020-12-16$51.53$51.71$48.81$49.46485,200—————
2020-12-15$50.02$51.35$50.02$51.06519,500—————
2020-12-14$47.72$49.86$47.10$49.37679,300————3-for-2
2020-12-11$46.58$47.61$46.51$46.96309,750—————
2020-12-10$46.13$46.72$45.45$46.69490,050—————
2020-12-09$47.66$47.93$46.07$46.54508,200—————
2020-12-08$47.43$47.64$47.06$47.30741,450—————
2020-12-07$48.63$48.73$47.11$47.42615,600—————
2020-12-04$49.49$49.75$48.42$48.63605,400—————
2020-12-03$49.36$49.74$48.91$49.01438,150—————
2020-12-02$49.61$49.81$48.68$49.29638,850—————
2020-12-01$52.31$52.67$49.61$49.67998,400—————
2020-11-30$52.63$53.31$51.64$52.772,203,650—————
2020-11-27$52.67$53.00$51.77$51.94450,750———$0.29—
2020-11-25$51.46$53.16$50.87$52.91967,200—————
2020-11-24$49.77$51.86$49.70$51.37601,800—————
2020-11-23$48.73$49.95$48.67$49.26763,200—————
2020-11-20$47.85$48.80$47.63$48.27596,850—————
2020-11-19$48.06$48.37$47.27$47.65774,300—————
2020-11-18$48.48$48.83$47.81$47.84640,950—————
2020-11-17$47.63$48.40$47.29$48.23588,600—————
2020-11-16$49.24$49.63$47.43$47.57723,750—————
2020-11-13$49.29$49.42$48.37$48.94711,900—————
2020-11-12$49.68$49.97$48.23$49.091,062,900—————
2020-11-11$47.91$50.05$47.75$49.36710,400—————
2020-11-10$49.03$49.04$46.85$47.131,202,700—————
2020-11-09$51.54$52.45$48.39$48.551,038,450—————
2020-11-06$48.89$49.66$48.09$49.16434,550—————
2020-11-05$46.67$48.89$46.67$48.58689,850—————
2020-11-04$45.88$46.65$44.88$46.28595,200—————
2020-11-03$47.13$47.97$46.07$46.37785,250—————
2020-11-02$44.67$46.54$44.39$46.49720,450—————
2020-10-30$44.66$44.93$43.77$44.51770,550—————
2020-10-29$43.14$44.74$42.69$44.55508,200—————
2020-10-28$42.88$43.86$42.78$43.11733,500—————
2020-10-27$42.50$44.13$42.47$43.89683,100—————
2020-10-26$43.11$43.29$41.78$42.50624,600—————
2020-10-23$44.51$44.53$42.53$43.02927,600—————
2020-10-22$45.27$45.55$44.17$44.53536,700—————
2020-10-21$46.00$46.47$45.21$45.39503,400—————
2020-10-20$45.47$46.00$45.03$45.71610,650—————
2020-10-19$44.65$45.55$44.41$45.19446,400—————
2020-10-16$43.60$44.51$43.52$44.35549,000—————
2020-10-15$42.98$43.84$42.49$43.75362,100—————
2020-10-14$43.52$43.82$42.95$43.63754,050—————
2020-10-13$43.67$43.94$42.99$43.30980,550—————
2020-10-12$42.91$44.65$42.80$44.41681,750—————
2020-10-09$42.45$42.94$41.87$42.49373,950—————
2020-10-08$43.31$43.53$42.00$42.29697,350—————
2020-10-07$41.33$43.46$41.15$43.321,185,900—————
2020-10-06$40.98$41.65$40.65$40.961,261,200—————
2020-10-05$40.23$42.74$40.13$42.71677,400—————
2020-10-02$39.09$39.93$38.93$39.76645,750—————
2020-10-01$39.45$39.99$39.09$39.81938,850—————
2020-09-30$37.79$39.17$37.79$39.07755,250—————
2020-09-29$37.18$37.88$36.80$37.79311,850—————
2020-09-28$36.07$37.25$35.96$37.00730,950—————
2020-09-25$34.01$35.88$34.01$35.82401,400—————
2020-09-24$33.92$34.15$33.49$34.11392,550—————
2020-09-23$33.94$34.74$33.88$33.94426,300—————
2020-09-22$34.47$34.47$33.52$34.11448,050—————
2020-09-21$34.26$34.60$33.68$34.46441,600—————
2020-09-18$35.37$35.54$34.10$34.671,366,350—————
2020-09-17$34.79$35.20$34.55$35.10532,200—————
2020-09-16$34.67$35.29$34.44$35.13564,600—————
2020-09-15$33.75$34.86$33.62$34.40709,200—————
2020-09-14$34.03$34.03$32.79$33.44610,650—————
2020-09-11$33.59$34.01$33.50$33.72482,700—————
2020-09-10$34.17$34.37$33.67$33.68429,750—————
2020-09-09$33.50$34.45$33.50$34.11636,150—————
2020-09-08$33.46$33.87$33.08$33.58987,600—————
2020-09-04$34.33$34.47$33.42$33.93517,200—————
2020-09-03$34.51$34.51$33.45$34.11566,250—————
2020-09-02$33.47$34.67$33.37$34.65531,000—————
2020-09-01$33.63$33.92$32.30$33.44709,050—————
2020-08-31$35.11$35.21$33.91$33.95517,950—————
2020-08-28$35.95$36.00$34.99$35.15381,000———$0.29—
2020-08-27$36.29$36.33$35.92$36.11613,650—————
2020-08-26$35.65$36.11$35.13$36.03454,950—————
2020-08-25$35.78$36.46$35.38$35.701,142,100—————
2020-08-24$34.48$35.55$34.27$35.511,483,050—————
2020-08-21$33.87$34.20$33.40$34.071,009,650—————
2020-08-20$32.37$33.73$32.19$33.70776,850—————
2020-08-19$31.32$32.61$31.03$32.551,303,950—————
2020-08-18$31.33$31.61$30.89$31.04357,150—————
2020-08-17$31.60$31.66$31.05$31.25931,350—————
2020-08-14$31.13$31.41$30.98$31.40733,950—————
2020-08-13$31.35$31.57$30.99$31.19561,150—————
2020-08-12$31.56$32.19$31.45$31.55901,950—————
2020-08-11$32.52$32.59$31.31$31.43602,250—————
2020-08-10$32.45$32.45$31.65$32.15655,200—————
2020-08-07$30.71$32.32$30.64$32.011,095,900—————
2020-08-06$30.80$31.15$30.53$31.03786,900—————
2020-08-05$30.95$32.16$30.30$31.161,235,850—————
2020-08-04$31.00$31.36$30.08$30.112,120,550—————
2020-08-03$30.17$31.97$30.10$31.335,355,150—————
2020-07-31$27.67$30.15$27.57$29.963,094,350—————
2020-07-30$29.93$30.15$27.15$27.158,435,250—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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