Delek US Holdings Inc DK

+211.1%vs Day 1

Spinoff of CVR Energy Inc (CVI) · Unknown-TBD · Spun Jun 11, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 11, 2021
Days since spinoff1935 days · 1932 trading-day window
StructureUnknown-TBD
ParentCVR Energy Inc (CVI)
Day-1 reaction
Day 1 open$23.83
Day 1 return (open→close)-2.6%
Day 1 price (close)$23.20
Day 1 range$23.16 – $24.11 +4.1% spread
Day 1 low held?Breached after 1 session to -52.4% below
Price levels
Post-spin low (closing)$11.55 on Apr 8, 2025 · 1397 days post-spin
Lowest traded$11.03 on Apr 4, 2025 · 1393 days post-spin
Current price (Sep 25, 2026)$67.84
Returns
Return vs Day 1 (close)+211.1%
— range by day 1 entry theoretical bounds+199.3%  to  +211.6%
Return vs post-spin low (price)+487.4%
Total return vs low incl. dividends since+500.6%
First-quarter return (≈90d)-30.1%
1-year return+43.9%
3-year return+16.0%
5-year return+120.4%
Annualized return (CAGR)+23.9%
Versus benchmarks
S&P 500 over same window+96.6%
Annualized excess vs S&P+10.3%
Risk & recovery
Max drawdown-66.9%
Days to recover Day 111 days
Shares & ownership
Shares outstanding Jun 30, 202661,199,218
Treasury shares repurchased and held · Mar 31, 202617,575,527
Diluted average shares the EPS denominator62,486,336
Free float60,019,165 98% of shares outstanding
Held by institutions105% insiders 2.5%
Share count trend Jun 2025 → Jun 2026+1.3% net issuance
Volume & liquidity
Traded per day 20-session median$151M
Normal volume baseline936,400 shares · now 2.17x
Day 1 volume1.3x normal · first week 1.1x
Decayhalf in 31 sessions · normal by 1

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

Price History

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

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$66.50$68.54$65.58$67.845,765,60060,019,1659.42%$4.15B——
2026-09-24$68.45$69.31$66.55$66.915,354,40060,019,1658.75%$4.09B——
2026-09-23$74.12$75.12$69.66$72.262,152,70060,019,1653.52%$4.42B——
2026-09-22$71.96$76.32$71.57$73.341,986,40060,019,1653.25%$4.49B——
2026-09-21$77.21$79.17$74.05$74.371,723,10060,019,1652.82%$4.55B——
2026-09-18$81.82$82.27$77.32$78.1211,554,20060,019,16518.88%$4.78B——
2026-09-17$77.77$82.00$77.77$81.551,988,50060,019,1653.25%$4.99B——
2026-09-16$76.50$80.15$76.50$79.161,839,00060,019,1653.00%$4.84B——
2026-09-15$74.42$78.41$74.42$78.141,759,20060,019,1652.87%$4.78B——
2026-09-14$77.76$79.15$73.38$74.472,380,40060,010,5923.89%$4.56B——
2026-09-11$74.08$78.43$74.08$76.102,729,80060,043,6584.46%$4.66B——
2026-09-10$77.15$77.80$74.25$74.892,058,60060,043,6583.36%$4.58B——
2026-09-09$76.50$76.50$73.30$75.281,911,40060,043,6583.12%$4.61B——
2026-09-08$75.53$77.13$75.04$75.673,183,50060,043,6585.20%$4.63B——
2026-09-04$71.50$73.04$69.76$71.861,420,90060,036,9222.32%$4.40B——
2026-09-03$72.21$72.48$69.14$72.401,601,60060,036,9222.62%$4.43B——
2026-09-02$73.26$74.48$71.03$71.452,073,80060,036,9223.39%$4.37B——
2026-09-01$76.98$77.40$70.12$73.342,004,60060,036,9223.28%$4.49B——
2026-08-31$73.89$75.24$69.20$74.342,718,90060,029,5744.44%$4.55B——
2026-08-28$70.80$73.39$70.50$72.251,246,50060,029,5742.04%$4.42B——
2026-08-27$70.09$71.64$68.59$70.261,235,40060,029,5742.02%$4.30B——
2026-08-26$66.58$71.83$66.08$70.841,718,60060,029,5742.81%$4.34B——
2026-08-25$66.73$69.98$66.73$67.591,011,40060,029,5741.65%$4.14B——
2026-08-24$70.30$71.23$66.07$68.081,718,10060,002,0202.81%$4.17B——
2026-08-21$64.70$72.00$64.41$71.473,416,00059,998,3465.58%$4.37B——
2026-08-20$67.95$68.13$63.13$64.041,538,90059,998,3462.51%$3.92B——
2026-08-19$67.67$68.00$65.78$66.33925,00059,998,3461.51%$4.06B——
2026-08-18$68.21$68.38$65.67$68.221,478,30059,998,3462.42%$4.18B——
2026-08-17$65.53$67.40$63.75$67.212,075,20059,998,3463.39%$4.11B——
2026-08-14$68.42$68.47$65.24$65.471,048,80059,968,3421.71%$4.01B——
2026-08-13$66.99$68.44$64.94$68.301,485,800—2.43%$4.18B——
2026-08-12$63.70$67.27$63.70$67.221,111,300—1.82%$4.11B——
2026-08-11$61.00$64.28$60.68$63.941,176,900—1.92%$3.91B——
2026-08-10$59.40$61.54$59.40$60.811,285,500—2.10%$3.72B——
2026-08-07$57.29$60.18$56.34$58.461,337,200—2.18%$3.58B——
2026-08-06$61.74$61.79$58.57$58.691,279,900—2.09%$3.59B——
2026-08-05$65.48$65.48$59.52$59.751,994,600—3.26%$3.66B——
2026-08-04$64.31$67.68$63.19$66.201,457,700—2.38%$4.05B——
2026-08-03$65.86$68.31$65.18$66.011,558,200—2.55%$4.04B$0.26—
2026-07-31$68.48$68.78$66.88$67.871,030,300—1.68%$4.15B——
2026-07-30$65.35$68.66$64.17$67.711,125,300—1.84%$4.14B——
2026-07-29$64.38$65.81$63.98$64.921,152,400—1.88%$3.97B——
2026-07-28$64.92$65.24$62.51$62.801,319,100—2.16%$3.84B——
2026-07-27$60.43$64.51$60.07$64.441,131,300—1.85%$3.94B——
2026-07-24$64.74$65.11$62.64$63.201,206,700—1.97%$3.87B——
2026-07-23$68.10$68.10$64.53$64.781,146,200—1.87%$3.96B——
2026-07-22$67.86$68.93$65.66$66.17969,300—1.58%$4.05B——
2026-07-21$66.00$67.31$65.10$67.191,241,200—2.03%$4.11B——
2026-07-20$62.59$65.40$62.59$64.641,232,200—2.01%$3.96B——
2026-07-17$63.22$64.09$61.89$63.251,482,200—2.42%$3.87B——
2026-07-16$60.20$62.53$60.20$61.591,231,300—2.01%$3.77B——
2026-07-15$60.61$60.79$57.85$59.621,434,300—2.34%$3.65B——
2026-07-14$59.18$60.97$58.57$60.951,282,300—2.10%$3.73B——
2026-07-13$57.03$58.59$56.69$58.011,017,600—1.66%$3.55B——
2026-07-10$56.83$57.57$54.93$55.511,053,300—1.72%$3.40B——
2026-07-09$55.86$56.47$55.31$56.09997,200—1.63%$3.43B——
2026-07-08$53.53$56.06$53.13$56.051,463,200—2.39%$3.43B——
2026-07-07$53.23$53.49$51.43$52.32830,100—1.36%$3.20B——
2026-07-06$52.39$54.61$51.78$52.971,170,800—1.91%$3.24B——
2026-07-02$53.71$54.17$51.63$52.611,138,100—1.86%$3.22B——
2026-07-01$50.85$53.18$50.85$53.141,835,900—3.00%$3.25B——
2026-06-30$52.02$53.31$50.58$50.811,277,200—2.09%$3.11B——
2026-06-29$49.43$52.50$49.35$51.581,475,600—2.41%$3.16B——
2026-06-26$46.63$47.87$46.47$47.822,149,000—3.51%$2.93B——
2026-06-25$43.88$47.64$43.88$47.17880,300—1.44%$2.89B——
2026-06-24$42.33$44.44$41.75$44.41887,000—1.45%$2.72B——
2026-06-23$42.99$43.64$41.66$43.41755,500—1.23%$2.66B——
2026-06-22$40.89$43.04$40.89$42.881,413,200—2.31%$2.63B——
2026-06-18$41.70$42.34$41.26$41.472,451,900—4.01%$2.54B——
2026-06-17$44.49$44.49$42.26$42.341,022,300—1.67%$2.59B——
2026-06-16$44.00$44.86$43.50$44.05948,600—1.55%$2.70B——
2026-06-15$44.35$45.24$43.25$44.731,226,000—2.00%$2.74B——
2026-06-12$46.36$48.40$46.34$47.22861,900—1.41%$2.89B——
2026-06-11$48.96$49.35$46.93$47.07932,000—1.52%$2.88B——
2026-06-10$47.11$49.19$46.51$48.011,030,100—1.68%$2.94B——
2026-06-09$49.01$49.01$45.54$46.55921,100—1.50%$2.85B——
2026-06-08$49.00$50.33$47.95$48.481,349,200—2.20%$2.97B——
2026-06-05$47.36$49.21$46.83$48.281,340,000—2.19%$2.96B——
2026-06-04$45.90$47.78$44.88$47.671,120,200—1.83%$2.92B——
2026-06-03$47.19$48.93$46.40$47.181,183,700—1.93%$2.89B——
2026-06-02$46.19$47.06$45.60$46.40972,700—1.59%$2.84B——
2026-06-01$44.98$46.78$44.53$45.96656,500—1.07%$2.81B——
2026-05-29$44.34$45.36$43.74$44.511,255,600—2.05%$2.72B——
2026-05-28$43.83$45.24$43.19$44.39766,800—1.25%$2.72B——
2026-05-27$42.15$43.59$41.11$43.04970,700—1.59%$2.63B——
2026-05-26$42.78$44.42$42.12$42.75843,900—1.38%$2.62B——
2026-05-22$41.95$43.83$41.61$43.68747,200—1.22%$2.67B——
2026-05-21$45.24$45.41$41.83$42.101,096,600—1.79%$2.58B——
2026-05-20$45.28$46.02$43.87$44.591,222,700—2.00%$2.73B——
2026-05-19$45.60$46.29$44.38$45.541,330,200—2.17%$2.79B——
2026-05-18$44.36$46.90$43.57$45.411,759,300—2.87%$2.78B——
2026-05-15$44.12$45.39$43.63$44.811,146,600—1.87%$2.74B——
2026-05-14$43.91$44.56$43.42$43.691,054,200—1.72%$2.67B——
2026-05-13$47.07$47.07$43.40$43.881,438,200—2.35%$2.69B——
2026-05-12$47.29$47.29$45.83$46.081,197,400—1.96%$2.82B——
2026-05-11$46.50$47.24$46.07$46.821,538,400—2.51%$2.87B——
2026-05-08$44.29$46.78$43.63$46.041,236,100—2.02%$2.82B——
2026-05-07$43.74$44.97$43.00$44.701,557,700—2.54%$2.74B——
2026-05-06$45.92$47.00$44.74$45.001,436,200—2.35%$2.75B——
2026-05-05$47.61$49.50$47.50$49.041,395,200—2.28%$3.00B——
2026-05-04$47.26$48.06$46.25$48.041,187,900—1.94%$2.94B——
2026-05-01$45.95$47.21$45.17$46.731,204,600—1.97%$2.86B$0.26—
2026-04-30$45.36$46.93$44.50$46.591,286,700—2.10%$2.85B——
2026-04-29$43.53$47.27$43.19$46.672,769,400—4.52%$2.86B——
2026-04-28$41.05$41.51$40.32$41.041,355,000—2.21%$2.51B——
2026-04-27$40.07$41.56$40.07$40.451,372,700—2.24%$2.48B——
2026-04-24$39.79$40.93$39.62$39.661,248,400—2.04%$2.43B——
2026-04-23$39.44$40.28$39.00$39.82852,200—1.39%$2.44B——
2026-04-22$39.81$40.11$38.77$39.431,288,100—2.10%$2.41B——
2026-04-21$38.22$39.37$37.87$39.031,501,000—2.45%$2.39B——
2026-04-20$37.46$38.46$37.25$38.001,773,900—2.90%$2.33B——
2026-04-17$39.96$39.96$37.02$37.231,879,200—3.07%$2.28B——
2026-04-16$40.99$43.00$40.62$42.451,056,200—1.73%$2.60B——
2026-04-15$39.22$40.98$38.74$40.92996,800—1.63%$2.51B——
2026-04-14$40.91$41.18$38.91$39.351,108,100—1.81%$2.41B——
2026-04-13$41.36$42.99$40.75$41.091,266,900—2.07%$2.52B——
2026-04-10$42.04$42.05$40.26$41.741,102,800—1.80%$2.56B——
2026-04-09$43.26$43.59$40.70$41.111,036,300—1.69%$2.52B——
2026-04-08$41.92$43.37$41.03$42.741,147,300—1.87%$2.62B——
2026-04-07$45.47$46.27$44.39$44.65751,100—1.23%$2.73B——
2026-04-06$44.10$45.30$43.65$45.291,295,900—2.12%$2.77B——
2026-04-02$45.84$46.47$43.90$45.021,003,700—1.64%$2.76B——
2026-04-01$43.98$45.20$42.50$44.391,223,300—2.00%$2.72B——
2026-03-31$45.91$47.10$44.05$45.071,309,900—2.14%$2.76B——
2026-03-30$47.44$47.67$45.09$45.731,219,800—2.04%$2.73B——
2026-03-27$46.67$48.32$45.74$47.431,476,800—2.47%$2.84B——
2026-03-26$43.72$46.54$43.72$46.411,445,200—2.42%$2.77B——
2026-03-25$45.38$46.01$44.20$44.391,113,100—1.86%$2.65B——
2026-03-24$43.91$46.90$43.27$45.912,808,600—4.70%$2.74B——
2026-03-23$42.55$44.46$42.09$42.391,687,700—2.82%$2.53B——
2026-03-20$44.46$45.37$43.26$44.242,083,200—3.48%$2.64B——
2026-03-19$46.00$46.81$44.23$44.602,156,000—3.61%$2.67B——
2026-03-18$43.31$45.59$42.68$45.412,007,600—3.36%$2.71B——
2026-03-17$42.52$43.23$41.44$42.341,237,300—2.07%$2.53B——
2026-03-16$41.75$42.38$40.50$41.131,261,200—2.11%$2.46B——
2026-03-13$41.66$42.31$41.11$41.72889,700—1.49%$2.49B——
2026-03-12$42.24$43.05$41.59$41.961,196,600—2.00%$2.51B——
2026-03-11$41.37$42.56$40.88$41.881,173,300—1.96%$2.50B——
2026-03-10$40.66$42.05$39.62$40.641,527,800—2.56%$2.43B——
2026-03-09$42.00$42.58$39.80$40.132,553,600—4.27%$2.40B——
2026-03-06$44.54$45.15$42.14$42.291,747,400—2.92%$2.53B——
2026-03-05$44.00$45.74$43.95$44.792,748,100—4.60%$2.68B——
2026-03-04$40.10$43.57$40.10$43.182,104,800—3.52%$2.58B——
2026-03-03$41.41$42.36$39.42$40.932,298,700—3.85%$2.45B——
2026-03-02$38.77$41.64$38.11$41.342,659,700—4.45%$2.47B$0.26—
2026-02-27$36.40$38.80$34.85$38.112,905,500—4.86%$2.28B——
2026-02-26$34.00$36.38$34.00$36.381,767,500—2.96%$2.17B——
2026-02-25$34.23$34.99$32.91$33.53825,400—1.38%$2.00B——
2026-02-24$32.90$34.09$32.90$34.00878,400—1.47%$2.03B——
2026-02-23$34.98$35.15$32.50$33.25983,000—1.64%$1.99B——
2026-02-20$34.00$34.64$33.48$34.37933,000—1.56%$2.05B——
2026-02-19$34.58$34.66$32.92$34.221,004,400—1.68%$2.05B——
2026-02-18$35.66$35.91$34.08$34.612,210,500—3.70%$2.07B——
2026-02-17$34.93$35.49$33.76$35.012,194,600—3.67%$2.09B——
2026-02-13$32.75$35.06$32.75$34.46906,500—1.52%$2.06B——
2026-02-12$34.22$34.95$32.29$33.021,405,500—2.35%$1.97B——
2026-02-11$34.50$34.91$33.33$34.521,069,700—1.79%$2.06B——
2026-02-10$34.91$34.93$33.17$33.571,089,700—1.82%$2.01B——
2026-02-09$35.09$35.79$34.89$35.011,929,400—3.23%$2.09B——
2026-02-06$34.09$36.21$33.74$35.531,843,700—3.08%$2.12B——
2026-02-05$32.17$34.35$32.17$33.942,809,400—4.70%$2.03B——
2026-02-04$31.12$33.11$30.82$32.712,112,200—3.53%$1.96B——
2026-02-03$28.81$30.86$27.86$30.851,466,100—2.45%$1.84B——
2026-02-02$28.44$29.52$28.03$28.921,325,500—2.22%$1.73B——
2026-01-30$28.64$29.52$28.41$29.511,491,000—2.49%$1.76B——
2026-01-29$29.47$30.36$28.83$28.941,167,100—1.95%$1.73B——
2026-01-28$28.62$28.71$27.88$28.671,170,100—1.96%$1.71B——
2026-01-27$27.97$28.35$27.50$28.21661,400—1.11%$1.69B——
2026-01-26$28.68$28.68$27.30$27.69938,700—1.57%$1.66B——
2026-01-23$28.18$29.59$28.08$28.221,135,300—1.90%$1.69B——
2026-01-22$28.21$29.28$27.91$28.001,319,600—2.21%$1.67B——
2026-01-21$27.32$28.72$27.03$28.211,843,900—3.08%$1.69B——
2026-01-20$27.51$27.95$25.85$26.682,967,500—4.96%$1.59B——
2026-01-16$28.81$29.04$27.53$27.671,650,500—2.76%$1.65B——
2026-01-15$29.17$30.03$28.97$29.012,231,200—3.73%$1.73B——
2026-01-14$29.61$31.00$29.00$30.151,875,100—3.14%$1.80B——
2026-01-13$29.50$30.03$29.02$29.602,678,000—4.48%$1.77B——
2026-01-12$30.26$30.55$29.25$29.511,200,900—2.01%$1.76B——
2026-01-09$30.61$30.72$29.48$30.611,585,000—2.65%$1.83B——
2026-01-08$29.53$30.91$28.59$30.491,520,300—2.54%$1.82B——
2026-01-07$29.87$30.76$28.83$29.241,242,300—2.08%$1.75B——
2026-01-06$30.49$30.77$29.25$29.371,154,500—1.93%$1.76B——
2026-01-05$31.06$31.47$29.59$30.361,504,400—2.52%$1.81B——
2026-01-02$29.65$30.28$29.40$29.78692,900—1.16%$1.78B——
2025-12-31$29.95$29.95$29.35$29.66947,600—1.59%$1.77B——
2025-12-30$30.13$30.41$29.78$29.92594,200—0.99%$1.79B——
2025-12-29$29.73$30.45$29.50$29.99893,800—1.49%$1.80B——
2025-12-26$29.51$30.12$29.32$29.62758,600—1.26%$1.78B——
2025-12-24$29.55$30.20$29.23$29.71395,500—0.66%$1.78B——
2025-12-23$30.13$30.25$29.28$29.80901,200—1.50%$1.79B——
2025-12-22$30.88$31.35$29.83$30.07825,400—1.38%$1.80B——
2025-12-19$30.95$31.63$30.54$30.692,524,500—4.21%$1.84B——
2025-12-18$31.57$31.82$30.54$30.72863,400—1.44%$1.84B——
2025-12-17$31.69$32.15$30.65$31.531,440,700—2.40%$1.89B——
2025-12-16$32.96$33.80$31.02$31.833,110,300—5.18%$1.91B——
2025-12-15$34.00$34.16$33.37$33.981,254,100—2.09%$2.04B——
2025-12-12$34.83$34.83$33.55$34.222,311,800—3.85%$2.05B——
2025-12-11$33.91$34.75$33.30$34.202,019,900—3.37%$2.05B——
2025-12-10$35.71$36.15$34.14$34.571,818,500—3.03%$2.07B——
2025-12-09$35.67$36.49$35.50$35.94745,800—1.24%$2.16B——
2025-12-08$36.35$36.90$35.21$35.631,093,200—1.82%$2.14B——
2025-12-05$37.72$37.95$36.34$36.411,029,700—1.72%$2.18B——
2025-12-04$37.99$38.50$36.81$37.65670,900—1.12%$2.26B——
2025-12-03$39.00$39.25$37.27$38.13933,000—1.56%$2.29B——
2025-12-02$39.87$39.92$37.60$38.751,000,600—1.67%$2.32B——
2025-12-01$38.55$40.55$38.55$39.78895,000—1.49%$2.39B——
2025-11-28$39.19$39.57$38.61$38.67551,500—0.92%$2.32B——
2025-11-26$38.47$39.31$38.21$38.89825,700—1.38%$2.33B——
2025-11-25$37.76$38.62$36.69$38.241,539,100—2.57%$2.29B——
2025-11-24$38.13$38.48$36.97$38.051,428,800—2.38%$2.28B——
2025-11-21$37.54$38.82$36.76$38.221,262,700—2.10%$2.29B——
2025-11-20$40.21$41.13$37.52$37.521,357,300—2.26%$2.25B——
2025-11-19$40.34$40.80$38.79$40.361,135,000—1.89%$2.42B——
2025-11-18$40.19$41.74$39.49$41.621,239,100—2.07%$2.50B——
2025-11-17$40.50$42.04$39.65$39.961,861,900—3.10%$2.40B——
2025-11-14$38.75$41.49$37.79$40.681,338,500—2.23%$2.44B——
2025-11-13$40.43$41.41$39.13$39.361,971,900—3.29%$2.36B——
2025-11-12$41.40$41.85$40.21$40.851,922,800—3.21%$2.45B——
2025-11-11$41.41$42.00$40.47$41.701,774,900—2.96%$2.50B——
2025-11-10$41.58$42.89$40.04$41.502,701,800—4.50%$2.49B$0.26—
2025-11-07$40.00$43.50$38.00$41.433,974,600—6.63%$2.49B——
2025-11-06$38.93$41.17$38.92$39.212,324,700—3.88%$2.35B——
2025-11-05$38.91$39.68$38.23$38.691,650,000—2.75%$2.32B——
2025-11-04$37.21$38.92$35.30$38.511,321,700—2.20%$2.31B——
2025-11-03$37.69$39.06$36.62$38.891,169,900—1.95%$2.33B——
2025-10-31$38.29$38.55$37.31$37.761,367,000—2.28%$2.27B——
2025-10-30$38.00$39.64$37.41$38.481,512,400—2.52%$2.31B——
2025-10-29$37.72$39.28$36.98$38.211,340,100—2.23%$2.29B——
2025-10-28$37.49$37.70$36.91$37.41996,400—1.66%$2.24B——
2025-10-27$37.84$38.01$37.01$37.85745,100—1.24%$2.27B——
2025-10-24$37.81$38.45$37.29$37.401,195,000—1.99%$2.24B——
2025-10-23$36.34$38.28$36.21$37.561,958,400—3.26%$2.25B——
2025-10-22$34.13$35.92$33.66$35.571,796,400—2.99%$2.13B——
2025-10-21$34.25$34.44$33.13$33.681,242,400—2.07%$2.02B——
2025-10-20$34.20$34.99$34.00$34.27609,500—1.02%$2.06B——
2025-10-17$33.94$34.69$33.16$33.96914,000—1.52%$2.04B——
2025-10-16$33.79$34.64$32.63$33.02991,700—1.65%$1.98B——
2025-10-15$35.29$35.39$33.78$34.23935,400—1.56%$2.05B——
2025-10-14$33.43$35.34$33.43$34.581,154,900—1.93%$2.07B——
2025-10-13$33.00$34.37$33.00$34.091,157,100—1.93%$2.05B——
2025-10-10$33.90$35.12$32.15$32.311,478,000—2.46%$1.94B——
2025-10-09$34.75$35.96$34.15$34.361,778,900—2.97%$2.06B——
2025-10-08$31.60$34.65$31.21$34.631,883,600—3.14%$2.08B——
2025-10-07$31.87$31.87$30.19$31.532,025,900—3.38%$1.89B——
2025-10-06$32.63$32.91$32.02$32.021,326,500—2.21%$1.92B——
2025-10-03$33.52$34.00$32.13$32.211,470,200—2.45%$1.93B——
2025-10-02$32.34$32.71$31.70$32.29905,300—1.51%$1.94B——
2025-10-01$31.65$33.01$31.61$32.481,510,100—2.52%$1.95B——
2025-09-30$32.15$32.94$31.81$32.271,323,400—2.21%$1.94B——
2025-09-29$32.64$32.64$31.07$32.362,017,300—3.34%$1.96B——
2025-09-26$33.25$33.96$32.72$32.792,406,500—3.98%$1.98B——
2025-09-25$32.68$33.90$32.41$33.592,154,700—3.57%$2.03B——
2025-09-24$33.25$33.68$32.68$32.722,124,900—3.52%$1.98B——
2025-09-23$32.34$34.50$32.34$33.022,137,200—3.54%$2.00B——
2025-09-22$31.56$32.76$31.00$32.362,268,600—3.75%$1.96B——
2025-09-19$32.44$32.44$31.05$31.302,485,900—4.11%$1.89B——
2025-09-18$31.39$32.31$30.92$32.121,782,800—2.95%$1.94B——
2025-09-17$31.36$31.79$30.71$31.161,323,400—2.19%$1.88B——
2025-09-16$28.82$31.70$28.66$31.452,511,700—4.16%$1.90B——
2025-09-15$28.35$28.95$27.83$28.481,688,600—2.79%$1.72B——
2025-09-12$28.92$29.17$27.74$27.902,805,200—4.64%$1.69B——
2025-09-11$29.91$30.15$28.25$28.673,029,100—5.01%$1.73B——
2025-09-10$31.86$32.55$29.34$29.712,863,700—4.74%$1.80B——
2025-09-09$30.85$32.61$30.42$31.952,560,400—4.24%$1.93B——
2025-09-08$31.53$31.56$29.92$30.201,891,400—3.13%$1.82B——
2025-09-05$31.42$32.14$30.87$31.321,803,800—2.99%$1.89B——
2025-09-04$31.82$32.48$31.74$31.921,833,600—3.03%$1.93B——
2025-09-03$31.43$32.38$31.11$31.912,394,800—3.96%$1.93B——
2025-09-02$28.09$31.00$27.86$31.003,539,700—5.86%$1.87B——
2025-08-29$27.15$27.78$26.77$27.711,437,000—2.38%$1.67B——
2025-08-28$27.10$27.49$26.72$26.961,598,200—2.64%$1.63B——
2025-08-27$25.66$27.28$25.66$27.022,026,300—3.35%$1.63B——
2025-08-26$25.73$26.12$25.33$25.692,396,200—3.97%$1.55B——
2025-08-25$24.75$26.08$24.70$25.862,702,000—4.47%$1.56B——
2025-08-22$22.50$25.50$21.09$24.475,889,100—9.75%$1.48B——
2025-08-21$24.56$24.75$22.57$22.645,224,500—8.65%$1.37B——
2025-08-20$23.15$25.15$23.02$24.794,450,300—7.36%$1.50B——
2025-08-19$22.79$23.44$22.44$22.932,077,500—3.44%$1.39B——
2025-08-18$21.76$22.98$21.54$22.881,888,600—3.13%$1.38B——
2025-08-15$21.23$22.00$21.07$21.761,591,100—2.63%$1.31B——
2025-08-14$21.11$21.21$20.65$21.01691,600—1.14%$1.27B——
2025-08-13$20.96$21.61$20.96$21.461,299,700—2.15%$1.30B——
2025-08-12$21.10$21.44$20.78$21.071,004,000—1.66%$1.27B——
2025-08-11$20.53$20.97$20.06$20.691,552,200—2.57%$1.25B$0.26—
2025-08-08$20.26$20.89$20.18$20.652,206,000—3.65%$1.25B——
2025-08-07$20.57$21.20$20.49$20.743,265,800—5.40%$1.25B——
2025-08-06$21.76$21.96$19.81$20.042,464,000—4.08%$1.21B——
2025-08-05$21.36$21.52$20.51$21.072,085,100—3.45%$1.27B——
2025-08-04$20.76$21.39$20.66$21.391,789,300—2.96%$1.29B——
2025-08-01$22.04$22.04$20.73$20.771,332,900—2.21%$1.26B——
2025-07-31$22.64$22.77$22.13$22.371,446,100—2.39%$1.35B——
2025-07-30$23.25$23.26$22.25$22.891,690,800—2.80%$1.38B——
2025-07-29$23.31$23.74$22.67$23.471,354,200—2.24%$1.42B——
2025-07-28$22.95$23.49$22.85$23.351,115,600—1.85%$1.41B——
2025-07-25$22.89$22.89$22.19$22.692,202,100—3.64%$1.37B——
2025-07-24$24.23$24.46$22.40$22.593,391,000—5.61%$1.37B——
2025-07-23$24.41$24.69$23.99$24.641,500,400—2.48%$1.49B——
2025-07-22$24.56$25.00$24.42$24.441,065,000—1.76%$1.48B——
2025-07-21$24.63$25.05$24.38$24.761,161,500—1.92%$1.50B——
2025-07-18$25.17$25.59$24.50$24.631,151,200—1.91%$1.49B——
2025-07-17$25.67$25.81$24.90$24.951,405,800—2.33%$1.51B——
2025-07-16$26.56$26.89$25.10$25.442,007,200—3.32%$1.54B——
2025-07-15$26.37$26.39$25.94$26.161,455,100—2.41%$1.58B——
2025-07-14$26.47$26.49$25.84$26.201,206,400—2.00%$1.58B——
2025-07-11$26.70$27.07$26.25$26.562,489,600—4.12%$1.60B——
2025-07-10$24.24$26.80$24.24$26.674,047,700—6.70%$1.61B——
2025-07-09$23.70$24.33$23.56$24.331,537,000—2.54%$1.47B——
2025-07-08$23.84$24.30$23.62$23.991,500,800—2.48%$1.45B——
2025-07-07$22.95$24.02$22.76$23.722,139,100—3.54%$1.43B——
2025-07-03$23.14$23.57$22.92$23.131,213,000—2.01%$1.40B——
2025-07-02$22.18$23.28$21.87$23.141,684,700—2.79%$1.40B——
2025-07-01$21.37$21.97$21.03$21.731,674,200—2.77%$1.31B——
2025-06-30$21.04$21.66$20.95$21.181,135,800—1.88%$1.28B——
2025-06-27$20.92$21.26$20.49$21.192,280,700—————
2025-06-26$20.82$21.42$20.65$21.10952,900—————
2025-06-25$20.78$21.12$20.30$20.791,362,500—————
2025-06-24$20.69$21.22$20.46$20.791,463,800—————
2025-06-23$21.82$21.90$20.67$20.891,563,400—————
2025-06-20$21.35$21.82$21.26$21.772,401,600—————
2025-06-18$22.70$22.97$21.29$21.352,864,300—————
2025-06-17$22.45$23.00$22.01$22.772,713,000—————
2025-06-16$20.40$22.19$20.36$22.132,160,600—————
2025-06-13$20.36$20.77$20.01$20.421,612,500—————
2025-06-12$20.05$20.37$19.78$20.211,307,700—————
2025-06-11$19.91$20.75$19.58$20.302,008,800—————
2025-06-10$19.30$20.18$19.15$19.611,906,900—————
2025-06-09$19.41$19.81$18.94$18.961,787,000—————
2025-06-06$19.37$19.76$19.03$19.12942,700—————
2025-06-05$18.64$19.32$18.12$19.121,033,100—————
2025-06-04$19.25$19.38$18.24$18.621,540,900—————
2025-06-03$18.88$19.73$18.63$19.301,599,400—————
2025-06-02$19.70$19.79$18.41$18.841,223,800—————
2025-05-30$19.76$20.21$19.18$19.251,917,400—————
2025-05-29$19.35$19.98$18.92$19.811,178,400—————
2025-05-28$19.78$19.97$19.14$19.251,059,600—————
2025-05-27$19.60$19.93$19.16$19.781,185,100—————
2025-05-23$19.07$19.75$18.96$19.421,504,100—————
2025-05-22$17.76$20.16$17.56$19.663,239,400—————
2025-05-21$18.61$18.61$17.87$17.911,896,500—————
2025-05-20$18.62$18.66$18.21$18.631,568,200—————
2025-05-19$18.37$18.80$18.16$18.631,717,100—————
2025-05-16$18.60$18.92$18.13$18.852,026,600—————
2025-05-15$17.08$18.58$16.76$18.562,228,100—————
2025-05-14$17.01$17.68$16.83$17.462,239,200—————
2025-05-13$16.78$17.58$16.66$17.331,902,000—————
2025-05-12$16.00$16.43$15.82$16.331,768,400———$0.26—
2025-05-09$15.48$15.66$15.08$15.392,235,600—————
2025-05-08$14.42$15.50$14.35$15.271,613,400—————
2025-05-07$14.41$14.41$13.29$14.042,433,200—————
2025-05-06$13.95$14.32$13.66$14.031,822,900—————
2025-05-05$13.59$14.29$13.40$13.832,354,800—————
2025-05-02$13.65$13.86$13.36$13.791,066,600—————
2025-05-01$13.13$13.80$13.09$13.501,339,000—————
2025-04-30$13.35$13.51$12.80$13.021,727,900—————
2025-04-29$13.49$14.08$13.46$13.701,983,500—————
2025-04-28$13.18$13.66$13.18$13.611,470,600—————
2025-04-25$12.84$13.18$12.66$13.111,045,800—————
2025-04-24$13.17$13.57$12.96$13.021,284,800—————
2025-04-23$13.46$13.62$12.97$13.131,391,900—————
2025-04-22$12.83$13.30$12.68$13.03759,400—————
2025-04-21$12.53$12.76$12.29$12.64916,200—————
2025-04-17$12.29$13.14$12.23$12.891,192,200—————
2025-04-16$12.00$12.61$11.94$12.171,147,600—————
2025-04-15$12.35$12.72$12.10$12.141,105,400—————
2025-04-14$13.02$13.07$12.37$12.541,129,500—————
2025-04-11$11.94$12.52$11.58$12.481,389,400—————
2025-04-10$12.63$13.15$11.88$12.081,953,100—————
2025-04-09$11.39$13.27$11.07$13.112,224,200—————
2025-04-08$12.57$12.89$11.42$11.552,291,000—————
2025-04-07$11.89$13.10$11.12$12.403,244,500—————
2025-04-04$12.17$12.45$11.03$12.092,566,100—————
2025-04-03$14.62$14.62$12.89$12.911,908,100—————
2025-04-02$15.11$15.74$15.05$15.48884,700—————
2025-04-01$15.08$15.49$14.53$15.481,030,400—————
2025-03-31$15.27$15.64$15.05$15.071,054,700—————
2025-03-28$16.00$16.15$15.52$15.65570,600—————
2025-03-27$15.87$16.11$15.38$16.08912,200—————
2025-03-26$16.10$16.58$16.01$16.04832,400—————
2025-03-25$16.18$16.51$15.89$15.941,227,400—————
2025-03-24$16.95$17.21$15.87$16.091,083,200—————
2025-03-21$17.44$17.59$16.93$16.942,547,600—————
2025-03-20$16.97$17.77$16.90$17.451,359,500—————
2025-03-19$16.39$17.36$16.29$17.131,816,300—————
2025-03-18$16.35$16.45$15.69$16.271,888,400—————
2025-03-17$15.96$16.32$15.71$16.011,338,300—————
2025-03-14$14.64$15.75$14.62$15.671,713,200—————
2025-03-13$14.67$15.26$14.19$14.621,406,500—————
2025-03-12$13.65$14.80$13.65$14.342,126,100—————
2025-03-11$13.92$13.96$13.40$13.781,484,700—————
2025-03-10$14.39$14.51$13.41$13.531,955,300—————
2025-03-07$14.74$15.39$14.20$14.262,060,000—————
2025-03-06$15.11$15.11$14.28$14.782,207,600—————
2025-03-05$15.30$15.65$14.04$15.232,875,200—————
2025-03-04$15.55$15.96$15.25$15.672,310,600—————
2025-03-03$16.05$16.25$15.50$15.753,082,100———$0.26—
2025-02-28$15.75$16.55$15.70$16.302,454,600—————
2025-02-27$15.29$16.15$15.02$15.852,424,400—————
2025-02-26$16.19$16.49$15.09$15.123,000,700—————
2025-02-25$16.72$17.27$16.36$16.402,725,200—————
2025-02-24$16.75$16.75$16.10$16.392,412,000—————
2025-02-21$17.49$17.49$16.65$16.661,512,700—————
2025-02-20$17.52$17.73$17.20$17.46869,900—————
2025-02-19$17.90$17.95$17.32$17.701,030,100—————
2025-02-18$18.26$18.79$17.80$17.901,983,200—————
2025-02-14$17.51$18.35$17.51$18.251,188,400—————
2025-02-13$17.80$17.89$16.80$17.431,386,200—————
2025-02-12$19.31$19.40$17.84$17.841,563,600—————
2025-02-11$19.66$19.99$19.37$19.53780,900—————
2025-02-10$18.79$19.77$18.72$19.461,676,500—————
2025-02-07$18.99$19.31$18.57$18.571,324,200—————
2025-02-06$19.36$19.36$18.57$18.951,044,100—————
2025-02-05$19.59$19.78$19.06$19.27792,100—————
2025-02-04$17.98$19.58$17.94$19.501,464,700—————
2025-02-03$17.79$18.18$17.46$18.06755,800—————
2025-01-31$18.24$18.42$17.63$17.861,060,800—————
2025-01-30$18.85$19.01$18.09$18.34521,500—————
2025-01-29$18.05$19.02$17.98$18.61907,900—————
2025-01-28$18.21$18.45$17.81$18.13676,700—————
2025-01-27$18.24$18.72$18.00$18.161,057,700—————
2025-01-24$18.39$18.65$17.96$18.13993,600—————
2025-01-23$18.41$18.70$18.33$18.521,578,500—————
2025-01-22$19.16$19.22$18.32$18.341,184,200—————
2025-01-21$19.67$19.70$18.71$19.301,078,300—————
2025-01-17$20.13$20.13$19.44$19.81799,000—————
2025-01-16$20.12$20.46$19.79$20.02639,600—————
2025-01-15$20.26$20.57$19.86$20.311,061,700—————
2025-01-14$19.27$19.93$18.89$19.89954,200—————
2025-01-13$18.99$20.32$18.86$19.481,956,700—————
2025-01-10$18.21$19.23$18.21$18.871,304,600—————
2025-01-08$18.10$18.47$17.95$18.401,063,700—————
2025-01-07$18.28$18.38$17.87$18.35866,500—————
2025-01-06$18.67$19.14$18.15$18.301,089,700—————
2025-01-03$18.60$18.66$18.21$18.62957,700—————
2025-01-02$18.64$18.81$18.35$18.451,321,700—————
2024-12-31$17.89$18.80$17.89$18.501,059,800—————
2024-12-30$17.48$18.10$17.13$17.741,040,700—————
2024-12-27$17.14$17.54$16.97$17.341,158,200—————
2024-12-26$16.67$17.17$16.45$17.161,090,300—————
2024-12-24$16.17$16.74$16.00$16.66642,300—————
2024-12-23$16.00$16.47$15.94$16.231,079,000—————
2024-12-20$16.00$16.51$15.88$15.941,675,700—————
2024-12-19$16.91$17.02$15.89$16.131,644,000—————
2024-12-18$17.48$17.83$16.52$16.811,725,700—————
2024-12-17$16.35$17.67$16.35$17.511,597,700—————
2024-12-16$17.17$17.27$16.46$16.521,130,300—————
2024-12-13$17.29$17.70$17.12$17.45773,400—————
2024-12-12$18.32$18.32$17.40$17.56801,300—————
2024-12-11$18.44$18.52$17.72$18.331,404,500—————
2024-12-10$18.44$18.78$18.13$18.36832,400—————
2024-12-09$18.50$19.10$18.28$18.33938,300—————
2024-12-06$18.61$18.70$17.98$18.42801,900—————
2024-12-05$18.95$19.18$18.35$18.52734,400—————
2024-12-04$18.98$19.02$18.26$18.93955,300—————
2024-12-03$19.96$20.06$19.00$19.09932,200—————
2024-12-02$18.88$19.94$18.74$19.901,124,700—————
2024-11-29$19.21$19.28$18.60$19.05518,600—————
2024-11-27$19.41$19.95$19.14$19.16886,700—————
2024-11-26$18.99$19.40$18.90$19.38869,900—————
2024-11-25$18.64$19.45$18.64$19.091,761,500—————
2024-11-22$18.43$18.93$18.27$18.60754,600—————
2024-11-21$18.29$18.67$17.97$18.39641,600—————
2024-11-20$17.86$18.30$17.76$18.04781,500—————
2024-11-19$18.43$18.65$17.85$17.981,068,900—————
2024-11-18$18.71$18.85$18.28$18.66747,000—————
2024-11-15$19.26$19.67$18.57$18.651,013,800—————
2024-11-14$18.93$19.10$18.51$19.091,061,100—————
2024-11-13$18.30$19.04$17.83$18.961,288,100—————
2024-11-12$18.24$18.72$18.18$18.291,410,500———$0.26—
2024-11-11$18.10$18.62$17.82$18.551,966,500—————
2024-11-08$17.60$18.10$17.33$18.041,669,200—————
2024-11-07$17.34$17.66$16.97$17.642,109,900—————
2024-11-06$16.66$17.75$16.24$17.302,774,300—————
2024-11-05$15.98$16.17$15.52$15.931,557,700—————
2024-11-04$15.54$16.21$15.50$15.86783,100—————
2024-11-01$15.81$15.87$15.36$15.401,073,000—————
2024-10-31$16.16$16.29$15.55$15.671,065,300—————
2024-10-30$16.15$16.33$15.93$16.02888,000—————
2024-10-29$16.82$16.85$15.96$16.021,528,800—————
2024-10-28$16.72$17.34$16.60$17.13870,000—————
2024-10-25$16.88$17.26$16.84$17.01685,200—————
2024-10-24$16.59$16.87$16.20$16.721,908,600—————
2024-10-23$17.00$17.08$16.46$16.591,076,800—————
2024-10-22$16.93$17.16$16.84$17.13838,500—————
2024-10-21$17.16$17.25$16.50$16.831,172,400—————
2024-10-18$17.36$17.52$17.02$17.111,350,300—————
2024-10-17$17.46$17.82$17.11$17.361,566,900—————
2024-10-16$17.44$17.63$17.18$17.481,544,800—————
2024-10-15$18.07$18.23$17.21$17.292,072,300—————
2024-10-14$19.34$19.44$18.54$18.611,034,600—————
2024-10-11$19.00$19.70$18.88$19.501,311,200—————
2024-10-10$19.23$19.64$19.02$19.101,298,100—————
2024-10-09$19.33$19.78$19.09$19.541,454,800—————
2024-10-08$19.90$19.99$19.20$19.671,048,000—————
2024-10-07$20.29$20.68$20.20$20.25807,000—————
2024-10-04$20.72$20.80$20.02$20.261,174,900—————
2024-10-03$18.67$20.44$18.48$20.371,596,000—————
2024-10-02$19.11$19.27$18.52$18.681,032,400—————
2024-10-01$18.36$19.27$18.25$18.811,101,800—————
2024-09-30$18.87$18.97$18.60$18.751,164,600—————
2024-09-27$19.13$19.30$18.76$18.89832,100—————
2024-09-26$18.69$20.00$18.69$18.981,113,200—————
2024-09-25$19.07$19.28$18.66$18.911,167,600—————
2024-09-24$19.97$19.98$19.08$19.08914,900—————
2024-09-23$19.45$19.74$19.21$19.68966,900—————
2024-09-20$19.99$19.99$19.37$19.702,115,100—————
2024-09-19$20.36$20.63$20.13$20.32885,000—————
2024-09-18$20.11$20.68$19.89$20.02626,500—————
2024-09-17$19.52$20.20$19.43$20.11899,400—————
2024-09-16$19.51$19.74$19.02$19.441,157,800—————
2024-09-13$19.30$19.57$19.05$19.40709,800—————
2024-09-12$18.80$19.05$18.63$18.881,000,100—————
2024-09-11$19.17$19.17$18.35$18.83904,300—————
2024-09-10$19.34$19.35$18.74$19.351,256,000—————
2024-09-09$19.47$19.47$18.75$18.751,191,700—————
2024-09-06$19.74$20.23$19.43$19.521,047,500—————
2024-09-05$20.46$20.60$19.71$19.741,330,700—————
2024-09-04$20.88$21.22$20.19$20.341,408,500—————
2024-09-03$20.55$20.94$20.25$20.881,743,600—————
2024-08-30$19.81$20.96$19.71$20.421,189,000—————
2024-08-29$19.89$20.04$19.42$19.87813,500—————
2024-08-28$19.82$20.11$19.42$19.691,211,400—————
2024-08-27$20.54$20.54$19.90$19.91953,900—————
2024-08-26$21.00$21.30$20.44$20.56931,700—————
2024-08-23$20.27$21.08$20.27$20.811,192,700—————
2024-08-22$20.19$20.30$19.95$20.10813,300—————
2024-08-21$20.61$20.66$20.10$20.221,330,500—————
2024-08-20$21.62$21.62$20.39$20.441,504,400—————
2024-08-19$21.80$22.10$21.59$21.661,158,000—————
2024-08-16$21.69$22.13$21.67$21.751,177,400—————
2024-08-15$21.53$22.14$21.52$21.921,321,700—————
2024-08-14$21.52$21.60$21.20$21.211,361,400—————
2024-08-13$21.17$21.70$20.89$21.391,405,200—————
2024-08-12$20.68$21.14$20.59$21.071,291,300———$0.26—
2024-08-09$20.26$20.96$20.15$20.681,594,800—————
2024-08-08$20.34$20.70$20.08$20.281,135,200—————
2024-08-07$20.13$20.69$19.86$20.132,082,100—————
2024-08-06$21.86$22.92$19.33$19.342,950,600—————
2024-08-05$21.13$21.97$20.39$21.731,487,600—————
2024-08-02$23.17$23.17$21.55$21.821,099,900—————
2024-08-01$24.19$24.58$23.19$23.592,075,200—————
2024-07-31$24.25$24.69$23.78$23.78983,000—————
2024-07-30$23.15$24.14$23.15$23.911,587,600—————
2024-07-29$23.90$24.01$23.11$23.131,046,100—————
2024-07-26$23.17$23.95$22.74$23.932,229,200—————
2024-07-25$22.08$23.31$21.92$22.921,281,200—————
2024-07-24$21.64$22.12$21.46$22.05996,900—————
2024-07-23$21.88$22.09$21.58$21.61767,700—————
2024-07-22$21.60$22.09$21.15$21.95861,500—————
2024-07-19$21.68$21.80$21.16$21.63887,700—————
2024-07-18$22.28$22.43$21.59$21.62831,000—————
2024-07-17$22.84$23.51$22.44$22.52952,900—————
2024-07-16$22.74$22.93$22.34$22.71857,000—————
2024-07-15$23.06$23.16$22.66$22.81994,600—————
2024-07-12$23.02$23.11$22.43$22.85804,300—————
2024-07-11$22.27$22.82$21.93$22.791,157,000—————
2024-07-10$22.42$22.58$21.88$22.101,003,300—————
2024-07-09$22.74$22.96$22.16$22.56795,000—————
2024-07-08$23.55$23.91$23.14$23.15502,400—————
2024-07-05$24.46$24.46$23.57$23.58825,400—————
2024-07-03$24.66$24.78$24.31$24.60400,100—————
2024-07-02$25.18$25.68$24.66$24.68802,600—————
2024-07-01$24.93$25.08$24.58$24.97684,900—————
2024-06-28$25.00$25.10$24.44$24.761,634,300—————
2024-06-27$24.89$25.01$24.50$24.76507,700—————
2024-06-26$24.59$24.81$24.39$24.70647,800—————
2024-06-25$24.38$24.55$24.05$24.53570,000—————
2024-06-24$24.23$24.86$24.03$24.43604,900—————
2024-06-21$24.41$24.41$23.89$24.151,563,900—————
2024-06-20$23.65$24.88$23.65$24.301,498,500—————
2024-06-18$24.12$24.14$23.19$23.64805,000—————
2024-06-17$24.04$24.14$23.50$23.96700,100—————
2024-06-14$23.80$24.13$23.68$24.07700,100—————
2024-06-13$23.93$24.30$23.74$24.03578,400—————
2024-06-12$25.05$25.16$23.78$23.96651,100—————
2024-06-11$24.75$24.78$24.34$24.75737,400—————
2024-06-10$24.47$25.05$24.14$24.881,089,500—————
2024-06-07$25.29$25.51$24.89$25.28596,400—————
2024-06-06$25.01$25.57$25.00$25.43624,400—————
2024-06-05$25.40$25.43$24.97$25.22921,600—————
2024-06-04$24.82$25.46$24.67$25.181,653,200—————
2024-06-03$25.83$25.83$24.85$25.10901,100—————
2024-05-31$25.14$25.56$24.96$25.461,054,000—————
2024-05-30$25.73$25.96$25.06$25.08859,000—————
2024-05-29$27.09$27.09$25.85$25.92692,600—————
2024-05-28$27.65$27.90$27.15$27.16491,300—————
2024-05-24$27.85$27.97$27.19$27.45376,000—————
2024-05-23$27.77$27.89$27.38$27.65389,400—————
2024-05-22$28.05$28.16$27.49$27.54726,400—————
2024-05-21$28.00$28.57$27.97$28.13734,700—————
2024-05-20$28.89$28.91$28.27$28.34784,300—————
2024-05-17$27.95$28.82$27.95$28.66978,900—————
2024-05-16$27.62$27.90$27.10$27.76788,300———$0.25—
2024-05-15$27.68$28.07$27.28$27.92797,700—————
2024-05-14$27.29$27.81$26.96$27.80556,200—————
2024-05-13$27.72$28.00$27.33$27.50878,300—————
2024-05-10$28.06$28.30$27.55$27.66896,300—————
2024-05-09$27.96$28.18$27.71$28.00924,900—————
2024-05-08$27.64$28.75$27.58$27.841,817,300—————
2024-05-07$27.44$29.14$27.05$27.922,937,700—————
2024-05-06$27.18$27.27$26.60$26.691,170,500—————
2024-05-03$26.91$27.28$26.51$26.91733,700—————
2024-05-02$26.76$27.00$26.23$26.71981,600—————
2024-05-01$27.47$27.64$26.43$26.741,358,300—————
2024-04-30$29.28$29.28$27.26$27.331,363,900—————
2024-04-29$29.35$29.49$29.06$29.38615,100—————
2024-04-26$29.00$29.54$28.73$29.34811,800—————
2024-04-25$29.37$29.56$29.10$29.30600,500—————
2024-04-24$29.57$29.69$29.27$29.50695,000—————
2024-04-23$29.46$29.81$29.15$29.76782,200—————
2024-04-22$29.67$30.13$29.41$29.61731,900—————
2024-04-19$29.39$30.06$29.31$29.67527,800—————
2024-04-18$30.22$30.22$29.31$29.45720,700—————
2024-04-17$30.70$30.84$29.84$30.10637,100—————
2024-04-16$30.74$30.85$30.12$30.50949,900—————
2024-04-15$31.50$31.55$30.57$30.951,249,000—————
2024-04-12$31.95$32.09$31.15$31.631,140,700—————
2024-04-11$31.76$31.98$31.28$31.59736,300—————
2024-04-10$31.14$31.68$30.96$31.47826,800—————
2024-04-09$32.54$32.69$31.34$31.39874,900—————
2024-04-08$33.10$33.27$32.28$32.37959,800—————
2024-04-05$33.10$33.60$32.67$33.391,237,400—————
2024-04-04$32.04$33.18$32.04$32.801,401,100—————
2024-04-03$31.75$32.63$31.63$32.171,585,800—————
2024-04-02$30.86$31.69$30.50$31.611,319,800—————
2024-04-01$30.53$31.44$29.82$30.711,079,700—————
2024-03-28$30.70$30.84$30.06$30.741,488,500—————
2024-03-27$30.66$30.98$30.53$30.66585,700—————
2024-03-26$30.78$31.09$30.46$30.56814,700—————
2024-03-25$31.00$31.41$30.59$30.65686,800—————
2024-03-22$30.72$30.77$30.31$30.74704,900—————
2024-03-21$30.62$30.91$30.31$30.68768,400—————
2024-03-20$29.98$30.62$29.88$30.591,101,500—————
2024-03-19$29.54$30.44$29.54$30.231,284,100—————
2024-03-18$29.63$30.09$29.13$29.631,310,000—————
2024-03-15$27.88$29.73$27.88$29.503,886,800—————
2024-03-14$27.25$27.88$26.83$27.671,169,800—————
2024-03-13$26.23$27.59$26.16$27.181,159,500—————
2024-03-12$26.43$26.47$25.75$25.871,104,800—————
2024-03-11$26.42$26.81$26.23$26.581,387,900—————
2024-03-08$26.01$26.70$25.91$26.501,924,700—————
2024-03-07$25.46$26.10$25.32$26.03613,100—————
2024-03-06$25.54$25.78$24.66$25.281,051,600—————
2024-03-05$25.61$26.06$25.30$25.40802,700—————
2024-03-04$25.63$26.42$25.42$25.64890,700—————
2024-03-01$25.74$26.24$25.62$25.851,070,800—————
2024-02-29$24.57$25.75$24.55$25.511,577,600———$0.24—
2024-02-28$25.49$25.94$24.54$24.672,202,900—————
2024-02-27$26.69$28.37$25.55$25.722,387,800—————
2024-02-26$28.11$28.66$27.91$28.291,332,400—————
2024-02-23$27.36$28.37$27.19$28.26823,700—————
2024-02-22$27.33$27.68$27.01$27.661,145,300—————
2024-02-21$27.58$27.99$27.43$27.781,099,400—————
2024-02-20$28.16$28.21$27.04$27.331,133,600—————
2024-02-16$28.67$28.84$28.16$28.32640,100—————
2024-02-15$28.02$28.91$28.02$28.70985,200—————
2024-02-14$28.17$28.23$27.45$28.07731,900—————
2024-02-13$28.11$28.37$27.58$27.87848,500—————
2024-02-12$28.47$28.82$28.27$28.33878,500—————
2024-02-09$27.98$28.50$27.98$28.431,047,400—————
2024-02-08$27.29$28.26$27.25$28.11696,000—————
2024-02-07$26.81$27.68$26.63$27.31750,400—————
2024-02-06$27.21$27.80$26.60$26.66807,300—————
2024-02-05$26.21$27.25$26.00$27.18664,200—————
2024-02-02$26.84$26.99$26.20$26.50847,300—————
2024-02-01$27.16$27.35$26.18$26.961,002,100—————
2024-01-31$27.98$28.05$27.02$27.031,085,200—————
2024-01-30$26.68$27.89$26.54$27.861,352,900—————
2024-01-29$26.57$27.00$26.22$26.98792,800—————
2024-01-26$25.79$26.63$25.67$26.59728,600—————
2024-01-25$25.52$25.82$25.29$25.77788,800—————
2024-01-24$25.10$25.17$24.79$25.09760,000—————
2024-01-23$24.74$25.06$24.45$24.991,063,300—————
2024-01-22$24.44$24.84$24.18$24.75708,600—————
2024-01-19$24.22$24.43$23.85$24.41717,300—————
2024-01-18$23.95$24.09$23.55$24.08695,200—————
2024-01-17$24.22$24.46$23.82$23.93905,400—————
2024-01-16$25.33$25.63$24.54$24.56893,900—————
2024-01-12$25.62$25.75$25.17$25.36644,200—————
2024-01-11$24.64$25.26$24.59$25.14992,700—————
2024-01-10$25.20$25.25$24.41$24.52799,800—————
2024-01-09$25.56$25.56$24.98$25.19846,400—————
2024-01-08$25.76$25.84$24.99$25.68986,800—————
2024-01-05$26.38$26.53$26.00$26.16722,500—————
2024-01-04$26.88$27.18$26.01$26.12697,200—————
2024-01-03$26.33$27.13$26.19$26.70890,700—————
2024-01-02$25.80$26.46$25.79$26.37704,400—————
2023-12-29$26.19$26.21$25.78$25.80816,900—————
2023-12-28$26.36$26.60$26.07$26.13520,200—————
2023-12-27$26.76$26.82$26.38$26.57503,800—————
2023-12-26$26.87$26.98$26.52$26.72781,800—————
2023-12-22$26.77$26.83$26.28$26.56691,500—————
2023-12-21$26.45$26.74$25.99$26.47739,800—————
2023-12-20$26.99$27.21$26.41$26.441,192,300—————
2023-12-19$27.26$27.38$26.88$27.031,323,600—————
2023-12-18$27.47$27.55$26.98$27.111,251,000—————
2023-12-15$27.34$27.42$26.69$27.061,904,500—————
2023-12-14$26.75$27.45$26.75$27.30826,500—————
2023-12-13$25.47$26.38$25.34$26.35781,400—————
2023-12-12$25.66$25.74$25.26$25.53931,700—————
2023-12-11$25.85$26.23$25.73$25.92817,000—————
2023-12-08$25.82$26.38$25.82$25.941,218,400—————
2023-12-07$25.65$25.69$25.29$25.50760,200—————
2023-12-06$26.61$26.77$25.43$25.47972,400—————
2023-12-05$27.53$27.84$26.79$26.80654,700—————
2023-12-04$27.54$28.05$27.30$27.54885,200—————
2023-12-01$27.18$28.00$27.12$27.75778,000—————
2023-11-30$27.29$27.92$26.96$27.141,098,900—————
2023-11-29$27.94$28.00$27.08$27.231,002,700—————
2023-11-28$27.15$27.61$26.89$27.58901,700—————
2023-11-27$27.10$27.34$26.81$27.11812,800—————
2023-11-24$27.46$27.73$27.27$27.34204,400—————
2023-11-22$26.72$27.49$26.55$27.34770,600—————
2023-11-21$27.22$27.34$26.86$27.26632,000—————
2023-11-20$27.90$28.00$27.37$27.48850,500—————
2023-11-17$27.73$28.26$27.51$27.631,431,000—————
2023-11-16$27.13$27.51$26.52$27.421,465,300—————
2023-11-15$27.14$27.94$26.80$27.541,327,500—————
2023-11-14$26.43$27.43$26.43$27.342,100,200—————
2023-11-13$25.61$26.20$25.51$26.16788,900—————
2023-11-10$25.09$25.76$25.09$25.631,648,500———$0.24—
2023-11-09$25.98$26.11$24.83$24.911,687,000—————
2023-11-08$26.25$26.37$25.65$25.802,492,600—————
2023-11-07$25.33$26.54$24.21$26.142,927,700—————
2023-11-06$26.09$26.14$25.56$25.801,125,700—————
2023-11-03$27.07$27.07$25.84$26.011,174,900—————
2023-11-02$27.22$27.33$26.53$27.001,594,900—————
2023-11-01$26.55$26.99$26.11$26.68875,400—————
2023-10-31$25.92$26.36$25.53$26.35907,900—————
2023-10-30$25.60$25.88$25.11$25.70823,200—————
2023-10-27$25.12$25.44$24.66$25.31990,300—————
2023-10-26$25.34$25.47$24.86$25.231,763,100—————
2023-10-25$25.79$26.10$25.38$25.61806,800—————
2023-10-24$26.60$26.60$25.71$25.92899,500—————
2023-10-23$26.66$26.66$26.19$26.43641,100—————
2023-10-20$27.39$27.67$26.73$26.87762,700—————
2023-10-19$27.33$27.85$26.96$27.24775,400—————
2023-10-18$26.65$27.57$26.50$27.541,595,800—————
2023-10-17$26.30$26.99$26.30$26.581,420,800—————
2023-10-16$26.30$26.63$26.16$26.311,401,600—————
2023-10-13$26.28$26.31$25.49$25.891,007,200—————
2023-10-12$26.56$26.73$25.52$25.791,675,100—————
2023-10-11$25.72$26.43$25.49$26.391,236,400—————
2023-10-10$25.06$26.19$25.06$26.041,264,500—————
2023-10-09$25.16$25.46$24.68$25.251,338,100—————
2023-10-06$24.82$25.23$24.32$24.821,117,200—————
2023-10-05$24.52$25.32$24.51$24.831,310,100—————
2023-10-04$25.62$25.76$24.52$24.971,731,300—————
2023-10-03$27.07$27.22$25.71$26.102,656,000—————
2023-10-02$28.45$28.45$27.05$27.372,051,500—————
2023-09-29$29.58$29.59$28.19$28.412,293,000—————
2023-09-28$29.03$30.00$29.03$29.651,657,300—————
2023-09-27$29.43$29.50$28.52$29.281,136,700—————
2023-09-26$29.07$29.46$28.71$28.861,202,300—————
2023-09-25$29.14$29.54$29.14$29.431,160,000—————
2023-09-22$30.07$30.31$29.16$29.181,001,100—————
2023-09-21$29.96$30.28$29.32$29.70994,000—————
2023-09-20$29.52$30.07$29.39$29.41919,300—————
2023-09-19$30.54$30.54$29.47$29.691,550,200—————
2023-09-18$30.46$31.00$29.89$30.201,294,700—————
2023-09-15$29.84$30.26$29.56$29.763,475,000—————
2023-09-14$30.25$30.81$29.96$30.271,885,800—————
2023-09-13$30.43$30.43$29.61$29.871,191,300—————
2023-09-12$30.36$30.57$29.65$30.361,256,800—————
2023-09-11$30.88$31.22$30.24$30.281,993,900—————
2023-09-08$29.44$31.00$29.14$30.712,013,400—————
2023-09-07$27.73$28.95$27.65$28.901,547,500—————
2023-09-06$27.32$27.84$27.24$27.661,046,500—————
2023-09-05$26.97$27.52$26.96$27.301,282,700—————
2023-09-01$26.24$27.19$26.17$26.97884,200—————
2023-08-31$26.58$26.58$25.72$25.751,060,400—————
2023-08-30$26.54$26.62$26.23$26.43612,800—————
2023-08-29$26.76$26.76$26.31$26.521,620,300—————
2023-08-28$26.77$27.01$26.19$26.90840,300—————
2023-08-25$26.16$27.16$26.10$26.831,329,800—————
2023-08-24$25.63$26.28$25.55$26.11808,900—————
2023-08-23$26.38$26.42$25.59$25.81777,200—————
2023-08-22$26.90$27.07$26.48$26.64812,100—————
2023-08-21$28.04$28.19$26.75$26.801,121,300—————
2023-08-18$26.73$27.98$26.73$27.931,623,800—————
2023-08-17$27.15$27.44$26.79$26.971,038,200—————
2023-08-16$27.26$27.67$26.76$26.841,233,600—————
2023-08-15$27.90$27.91$26.75$27.271,494,000—————
2023-08-14$28.07$28.35$27.72$28.18829,300—————
2023-08-11$27.73$28.48$27.43$28.281,022,500———$0.23—
2023-08-10$28.19$28.59$27.53$27.791,106,100—————
2023-08-09$27.55$28.66$27.38$28.141,679,300—————
2023-08-08$27.27$27.43$26.34$27.391,403,700—————
2023-08-07$27.40$27.83$26.41$27.762,903,600—————
2023-08-04$27.91$28.09$27.38$27.531,523,900—————
2023-08-03$27.82$27.89$27.10$27.671,955,100—————
2023-08-02$27.71$28.04$27.16$27.951,446,500—————
2023-08-01$27.52$27.92$27.39$27.651,381,200—————
2023-07-31$27.44$27.80$27.41$27.591,424,600—————
2023-07-28$26.74$27.18$26.55$27.14937,800—————
2023-07-27$26.38$26.83$26.15$26.55992,800—————
2023-07-26$25.34$26.35$25.18$26.27695,800—————
2023-07-25$25.89$26.09$25.51$25.541,008,900—————
2023-07-24$25.82$26.38$25.71$25.88959,700—————
2023-07-21$25.10$25.59$24.74$25.581,383,600—————
2023-07-20$24.78$25.00$24.41$24.99847,400—————
2023-07-19$24.38$24.64$23.86$24.401,222,300—————
2023-07-18$23.43$24.55$23.40$24.02806,200—————
2023-07-17$22.97$23.83$22.97$23.541,523,700—————
2023-07-14$23.38$23.38$22.87$23.09877,100—————
2023-07-13$23.65$24.19$23.43$23.52949,600—————
2023-07-12$24.17$24.57$23.54$23.561,362,700—————
2023-07-11$23.07$23.97$22.85$23.901,255,100—————
2023-07-10$23.05$23.16$22.73$22.941,023,500—————
2023-07-07$22.08$23.24$22.04$23.021,163,100—————
2023-07-06$22.33$22.68$21.68$22.191,719,000—————
2023-07-05$24.02$24.02$22.70$22.722,382,600—————
2023-07-03$24.10$24.23$23.77$23.93426,500—————
2023-06-30$24.03$24.03$23.51$23.95870,900—————
2023-06-29$23.58$23.94$23.38$23.741,114,400—————
2023-06-28$23.67$23.77$23.31$23.571,421,900—————
2023-06-27$23.51$23.93$23.00$23.801,049,300—————
2023-06-26$23.15$23.62$22.75$23.45987,600—————
2023-06-23$22.79$23.49$22.73$23.153,921,200—————
2023-06-22$23.36$23.64$22.68$23.131,119,700—————
2023-06-21$23.08$23.91$22.71$23.741,177,800—————
2023-06-20$23.55$23.57$22.95$23.26910,500—————
2023-06-16$23.78$23.90$23.36$23.601,474,600—————
2023-06-15$23.15$23.67$23.07$23.641,149,200—————
2023-06-14$23.54$23.75$22.69$23.081,081,300—————
2023-06-13$23.97$24.38$23.29$23.291,113,100—————
2023-06-12$23.57$23.95$23.35$23.53880,900—————
2023-06-09$23.87$24.11$23.53$24.031,162,900—————
2023-06-08$24.56$24.75$23.87$24.071,250,800—————
2023-06-07$23.42$24.80$23.30$24.612,173,200—————
2023-06-06$22.07$23.38$22.07$23.321,007,200—————
2023-06-05$22.96$22.96$22.16$22.46817,800—————
2023-06-02$22.02$22.96$21.89$22.761,230,800—————
2023-06-01$22.16$22.25$21.39$21.431,050,400—————
2023-05-31$22.10$22.38$21.72$22.021,363,500—————
2023-05-30$22.84$22.84$22.23$22.46911,300—————
2023-05-26$23.28$23.52$23.12$23.19940,700—————
2023-05-25$23.01$23.41$22.71$23.211,219,400—————
2023-05-24$23.10$23.63$22.83$23.52858,500—————
2023-05-23$23.14$23.40$22.82$22.85736,600—————
2023-05-22$22.47$23.28$22.47$23.041,035,300—————
2023-05-19$22.84$23.03$22.06$22.361,313,200—————
2023-05-18$21.88$22.72$21.75$22.70865,500—————
2023-05-17$21.65$22.28$21.26$22.142,227,800—————
2023-05-16$22.27$22.44$21.26$21.361,787,500—————
2023-05-15$22.34$22.73$22.13$22.501,639,900—————
2023-05-12$22.16$22.39$21.78$22.101,214,300———$0.23—
2023-05-11$21.87$22.32$21.87$22.191,414,100—————
2023-05-10$22.03$22.89$21.84$22.232,579,800—————
2023-05-09$21.00$22.08$20.89$21.822,662,800—————
2023-05-08$22.26$23.21$21.08$21.434,026,200—————
2023-05-05$20.29$21.05$20.18$20.831,962,500—————
2023-05-04$19.65$20.17$19.39$19.621,998,300—————
2023-05-03$20.26$20.64$19.40$19.812,711,900—————
2023-05-02$21.33$21.40$20.23$20.432,374,400—————
2023-05-01$21.65$22.08$21.44$21.601,369,600—————
2023-04-28$21.51$21.97$21.41$21.751,125,500—————
2023-04-27$21.41$21.59$20.88$21.491,851,600—————
2023-04-26$21.35$21.76$21.03$21.421,307,000—————
2023-04-25$22.04$22.14$21.37$21.471,548,800—————
2023-04-24$21.73$22.44$21.64$22.231,218,100—————
2023-04-21$22.29$22.33$21.68$21.861,145,800—————
2023-04-20$22.04$22.32$21.94$22.251,122,300—————
2023-04-19$22.27$22.41$21.75$22.341,613,300—————
2023-04-18$22.57$22.81$22.19$22.561,003,700—————
2023-04-17$23.53$23.62$22.67$22.991,225,000—————
2023-04-14$23.70$23.89$23.10$23.491,219,400—————
2023-04-13$23.60$23.85$23.15$23.571,111,600—————
2023-04-12$24.99$25.16$23.91$23.951,065,400—————
2023-04-11$24.23$25.07$24.23$24.861,651,800—————
2023-04-10$23.42$24.38$23.42$24.111,588,600—————
2023-04-06$23.61$23.98$23.17$23.421,397,600—————
2023-04-05$22.38$23.99$22.38$23.802,109,400—————
2023-04-04$23.14$23.43$22.03$22.501,989,900—————
2023-04-03$23.70$23.95$22.89$23.251,675,500—————
2023-03-31$22.96$23.02$22.61$22.951,311,200—————
2023-03-30$23.55$23.55$22.67$22.92969,000—————
2023-03-29$23.37$23.54$22.93$23.142,073,600—————
2023-03-28$22.80$23.58$22.66$23.491,630,600—————
2023-03-27$22.26$23.17$21.93$23.011,337,900—————
2023-03-24$21.50$22.09$20.96$21.871,738,800—————
2023-03-23$22.71$23.34$22.17$22.232,296,700—————
2023-03-22$22.60$23.71$22.47$22.502,155,600—————
2023-03-21$23.20$23.28$22.58$22.751,595,100—————
2023-03-20$22.56$22.90$22.19$22.621,451,600—————
2023-03-17$22.12$22.64$21.91$22.183,215,000—————
2023-03-16$20.75$22.26$20.63$22.242,325,900—————
2023-03-15$21.50$21.70$20.68$21.141,991,300—————
2023-03-14$22.40$23.22$22.12$22.362,198,800—————
2023-03-13$22.45$23.18$22.00$22.141,438,400—————
2023-03-10$23.48$24.08$23.25$23.311,412,900—————
2023-03-09$24.36$24.72$23.52$23.591,720,600———$0.22—
2023-03-08$25.31$25.67$24.35$24.541,510,300—————
2023-03-07$25.61$25.76$25.16$25.331,555,700—————
2023-03-06$25.54$25.93$25.25$25.631,537,400—————
2023-03-03$25.31$26.05$24.64$25.741,585,100—————
2023-03-02$25.56$26.20$25.20$25.422,782,200—————
2023-03-01$25.00$25.98$24.59$25.803,515,700—————
2023-02-28$27.22$27.44$25.11$25.175,000,500—————
2023-02-27$27.03$27.50$26.75$27.221,946,300—————
2023-02-24$26.97$26.97$25.73$26.931,797,400—————
2023-02-23$26.72$27.06$26.20$26.801,145,500—————
2023-02-22$26.58$26.86$26.05$26.131,512,900—————
2023-02-21$26.03$26.75$26.03$26.501,250,800—————
2023-02-17$26.05$26.25$25.30$26.141,166,000—————
2023-02-16$26.67$27.13$26.19$26.23978,000—————
2023-02-15$26.59$27.01$26.18$26.801,002,900—————
2023-02-14$26.37$27.08$26.26$26.941,214,800—————
2023-02-13$26.62$26.99$26.44$26.65830,300—————
2023-02-10$25.69$26.87$25.66$26.861,171,500—————
2023-02-09$25.36$25.46$24.87$25.241,166,400—————
2023-02-08$25.93$26.03$24.77$25.511,467,700—————
2023-02-07$25.48$25.99$25.29$25.941,845,400—————
2023-02-06$25.91$26.10$24.91$25.341,210,300—————
2023-02-03$26.18$26.64$25.68$25.711,090,800—————
2023-02-02$26.30$26.34$25.35$26.031,450,400—————
2023-02-01$26.50$26.77$25.65$26.421,667,200—————
2023-01-31$26.00$26.77$25.93$26.761,728,500—————
2023-01-30$26.32$26.67$26.09$26.121,721,700—————
2023-01-27$27.44$27.59$26.52$26.53947,200—————
2023-01-26$27.13$27.67$26.57$27.471,110,900—————
2023-01-25$27.16$27.37$26.17$26.802,055,500—————
2023-01-24$26.86$27.39$26.41$27.261,097,400—————
2023-01-23$26.70$27.78$26.31$26.951,890,500—————
2023-01-20$26.64$26.93$25.78$26.342,193,700—————
2023-01-19$25.66$26.80$25.66$26.731,192,500—————
2023-01-18$26.28$27.02$25.77$25.831,315,100—————
2023-01-17$25.31$26.19$25.31$26.111,352,500—————
2023-01-13$25.00$25.46$24.47$25.061,435,000—————
2023-01-12$24.52$25.54$24.39$24.991,583,700—————
2023-01-11$24.61$24.71$23.93$24.511,346,400—————
2023-01-10$24.16$24.45$23.40$24.341,393,000—————
2023-01-09$24.85$25.35$24.22$24.401,642,200—————
2023-01-06$25.17$25.50$24.11$24.351,889,200—————
2023-01-05$24.63$25.33$23.87$24.902,136,200—————
2023-01-04$25.25$26.14$25.08$25.641,438,600—————
2023-01-03$26.80$27.17$25.41$25.781,791,700—————
2022-12-30$26.95$27.39$26.55$27.001,181,000—————
2022-12-29$26.28$27.29$26.22$27.13905,600—————
2022-12-28$27.50$27.50$26.20$26.39953,700—————
2022-12-27$27.67$27.92$27.28$27.58764,100—————
2022-12-23$26.28$27.75$26.20$27.621,090,000—————
2022-12-22$26.53$26.62$25.41$26.011,074,800—————
2022-12-21$26.47$26.68$25.77$26.56984,600—————
2022-12-20$25.95$26.69$25.64$26.341,122,500—————
2022-12-19$26.41$26.71$25.50$25.91809,100—————
2022-12-16$25.66$26.30$25.45$26.281,673,800—————
2022-12-15$25.88$26.50$25.61$26.391,010,100—————
2022-12-14$27.13$27.34$25.85$26.001,445,200—————
2022-12-13$27.74$28.07$26.59$26.911,435,600—————
2022-12-12$25.89$27.49$25.82$27.141,551,200—————
2022-12-09$26.07$26.35$25.71$25.951,379,500—————
2022-12-08$27.18$27.26$25.88$26.021,290,900—————
2022-12-07$26.87$27.01$25.95$26.53976,000—————
2022-12-06$27.05$27.94$26.55$26.921,080,700—————
2022-12-05$29.20$29.51$27.18$27.291,540,700—————
2022-12-02$29.50$30.03$28.88$28.931,302,200—————
2022-12-01$31.49$31.87$29.76$29.791,154,900—————
2022-11-30$32.14$32.21$30.72$30.982,145,600—————
2022-11-29$32.80$33.27$31.51$31.701,374,600—————
2022-11-28$32.71$33.52$32.39$32.411,089,200—————
2022-11-25$33.82$34.71$33.71$33.78505,400—————
2022-11-23$34.09$34.53$33.69$33.83875,300—————
2022-11-22$34.60$35.45$34.01$34.77995,200—————
2022-11-21$33.33$33.97$32.05$33.941,216,500—————
2022-11-18$34.19$34.26$32.90$34.04986,500—————
2022-11-17$33.43$34.90$33.02$34.861,247,900———$0.21—
2022-11-16$33.48$34.56$33.38$34.331,081,300—————
2022-11-15$33.15$33.98$32.62$33.891,601,800—————
2022-11-14$33.53$34.39$33.08$33.101,449,000—————
2022-11-11$33.81$35.12$33.38$33.661,688,200—————
2022-11-10$33.00$34.08$32.56$32.951,572,800—————
2022-11-09$32.91$33.48$32.21$32.281,508,300—————
2022-11-08$33.95$34.20$32.52$33.431,592,400—————
2022-11-07$31.19$33.70$31.19$33.622,028,200—————
2022-11-04$31.50$32.50$30.72$31.251,892,000—————
2022-11-03$29.00$31.09$28.79$30.761,464,700—————
2022-11-02$30.91$30.91$29.12$29.471,174,600—————
2022-11-01$29.94$31.18$29.11$30.501,449,300—————
2022-10-31$29.06$29.95$28.61$29.661,078,500—————
2022-10-28$29.89$30.35$28.94$29.39721,600—————
2022-10-27$29.81$31.27$29.44$29.591,369,500—————
2022-10-26$28.90$29.61$28.55$29.20683,000—————
2022-10-25$28.86$29.08$28.29$28.67900,900—————
2022-10-24$29.07$29.78$28.68$29.10932,500—————
2022-10-21$28.84$29.44$28.14$29.13866,000—————
2022-10-20$29.11$29.98$28.13$28.371,077,200—————
2022-10-19$27.40$29.42$27.40$28.711,861,700—————
2022-10-18$26.87$27.98$26.87$27.311,517,800—————
2022-10-17$26.84$27.54$26.70$26.891,551,400—————
2022-10-14$28.00$28.12$26.03$26.261,982,100—————
2022-10-13$27.61$29.31$27.06$28.391,509,000—————
2022-10-12$27.80$28.34$26.50$28.042,176,100—————
2022-10-11$28.88$29.12$27.95$28.161,613,900—————
2022-10-10$29.99$30.17$28.91$29.28764,400—————
2022-10-07$30.78$30.87$29.53$29.951,151,800—————
2022-10-06$29.42$30.53$29.00$30.51899,200—————
2022-10-05$29.84$30.39$28.95$29.631,235,800—————
2022-10-04$29.38$30.48$29.23$30.201,387,300—————
2022-10-03$28.49$29.11$27.72$28.621,388,200—————
2022-09-30$26.56$27.97$26.46$27.141,631,200—————
2022-09-29$27.46$27.58$26.48$26.96964,100—————
2022-09-28$26.23$28.11$26.14$27.921,139,800—————
2022-09-27$24.87$26.12$24.75$25.911,230,700—————
2022-09-26$24.29$25.37$23.99$24.151,023,600—————
2022-09-23$26.01$26.13$24.37$24.621,950,800—————
2022-09-22$26.98$28.09$26.57$27.361,629,400—————
2022-09-21$27.54$27.84$26.26$26.33984,900—————
2022-09-20$25.87$27.29$25.74$27.111,150,100—————
2022-09-19$24.85$26.40$24.80$26.23788,800—————
2022-09-16$26.51$26.51$25.52$25.882,833,400—————
2022-09-15$27.60$27.71$25.59$26.702,426,100—————
2022-09-14$28.66$29.62$27.56$27.881,439,200—————
2022-09-13$28.70$29.45$28.35$28.371,147,300—————
2022-09-12$30.00$30.20$28.82$29.191,039,600—————
2022-09-09$29.59$29.85$29.13$29.55978,000—————
2022-09-08$29.14$29.30$28.33$28.681,029,400—————
2022-09-07$28.27$29.13$27.48$28.871,512,300—————
2022-09-06$28.23$29.93$27.85$28.892,553,000—————
2022-09-02$27.37$27.99$26.79$27.82954,400—————
2022-09-01$27.42$27.63$26.07$26.451,353,000—————
2022-08-31$27.57$28.59$27.30$28.251,641,800—————
2022-08-30$29.51$29.69$28.34$28.351,480,000—————
2022-08-29$29.68$30.56$29.32$30.351,159,100—————
2022-08-26$30.33$30.65$29.56$29.68732,800—————
2022-08-25$29.52$30.13$29.34$30.131,792,500—————
2022-08-24$29.78$30.27$29.39$29.501,131,200—————
2022-08-23$29.50$30.31$29.00$29.771,359,400—————
2022-08-22$28.67$29.32$27.76$28.95977,100—————
2022-08-19$28.88$29.17$28.44$28.791,011,100———$0.20—
2022-08-18$28.78$29.61$28.78$29.22892,800—————
2022-08-17$26.95$28.40$26.91$28.231,003,100—————
2022-08-16$27.45$27.85$26.85$27.19740,100—————
2022-08-15$27.00$27.61$25.95$27.13924,500—————
2022-08-12$27.67$28.65$27.59$28.401,027,500—————
2022-08-11$26.49$28.17$26.49$28.021,581,500—————
2022-08-10$25.84$26.46$25.25$26.022,213,700—————
2022-08-09$24.62$26.20$24.62$25.761,831,400—————
2022-08-08$24.46$24.73$23.96$24.251,275,400—————
2022-08-05$24.32$25.25$24.00$24.251,602,600—————
2022-08-04$26.68$28.18$24.19$24.292,620,300—————
2022-08-03$27.22$28.22$26.61$26.801,731,600—————
2022-08-02$26.42$27.44$26.10$27.232,514,200—————
2022-08-01$25.81$26.11$25.34$25.991,256,800—————
2022-07-29$26.10$26.84$25.91$26.661,497,500—————
2022-07-28$26.07$26.52$25.11$25.55676,700—————
2022-07-27$24.70$25.87$24.56$25.51862,600—————
2022-07-26$24.68$25.00$23.95$24.33845,500—————
2022-07-25$23.37$24.29$22.96$24.27845,900—————
2022-07-22$23.27$23.46$22.71$22.91948,900—————
2022-07-21$23.69$23.85$22.21$22.921,148,200—————
2022-07-20$23.80$24.60$23.58$24.57937,700—————
2022-07-19$23.43$24.30$23.34$24.21886,700—————
2022-07-18$23.68$24.20$23.32$23.59970,300—————
2022-07-15$22.59$23.14$22.17$23.12952,900—————
2022-07-14$21.71$22.04$20.98$21.901,231,100—————
2022-07-13$22.72$23.47$22.24$22.331,242,300—————
2022-07-12$22.47$23.31$22.19$23.131,058,300—————
2022-07-11$23.22$23.59$22.62$23.22911,600———$0.20—
2022-07-08$24.84$24.84$23.34$23.751,445,200—————
2022-07-07$24.02$24.98$24.00$24.351,622,900—————
2022-07-06$24.42$24.83$22.47$23.581,971,900—————
2022-07-05$25.77$25.80$23.95$24.572,347,000—————
2022-07-01$26.43$26.78$25.51$26.661,350,300—————
2022-06-30$25.91$26.73$25.16$25.842,079,500—————
2022-06-29$28.57$28.71$26.60$26.751,746,800—————
2022-06-28$28.40$28.88$27.44$28.201,727,400—————
2022-06-27$25.76$28.12$25.58$27.862,285,800—————
2022-06-24$26.18$26.37$24.82$25.004,997,000—————
2022-06-23$28.52$28.71$24.98$25.452,455,400—————
2022-06-22$27.29$28.81$27.29$28.121,774,900—————
2022-06-21$27.93$29.41$27.89$28.572,077,800—————
2022-06-17$30.05$30.64$26.97$27.244,042,200—————
2022-06-16$30.14$31.24$29.64$29.952,211,800—————
2022-06-15$31.73$32.44$30.80$31.591,854,400—————
2022-06-14$32.01$33.06$31.24$31.801,542,300—————
2022-06-13$32.36$32.46$30.89$30.911,973,700—————
2022-06-10$33.60$34.03$32.88$33.391,906,600—————
2022-06-09$33.80$35.23$33.70$34.292,688,200—————
2022-06-08$34.59$35.06$33.27$33.992,133,200—————
2022-06-07$32.71$34.43$32.65$34.422,133,100—————
2022-06-06$32.06$33.08$31.73$32.711,555,200—————
2022-06-03$30.55$31.84$30.35$31.751,355,100—————
2022-06-02$30.36$31.03$30.15$30.41891,200—————
2022-06-01$29.63$30.95$29.34$30.591,637,800—————
2022-05-31$29.97$30.50$28.82$29.161,749,600—————
2022-05-27$28.38$29.86$28.10$29.601,613,900—————
2022-05-26$29.23$29.37$27.86$28.441,502,300—————
2022-05-25$28.50$29.42$27.92$28.841,317,200—————
2022-05-24$28.20$28.59$27.85$28.29924,800—————
2022-05-23$29.13$29.13$27.70$28.41775,800—————
2022-05-20$28.47$28.47$27.28$28.18717,400—————
2022-05-19$27.81$28.60$27.39$28.051,056,200—————
2022-05-18$29.31$29.47$28.19$28.66994,700—————
2022-05-17$29.16$29.24$28.13$29.021,442,400—————
2022-05-16$27.72$28.88$27.66$28.371,323,300—————
2022-05-13$27.06$27.56$26.92$27.341,395,600—————
2022-05-12$25.41$26.55$24.97$26.521,518,400—————
2022-05-11$25.64$26.69$25.10$25.711,474,300—————
2022-05-10$25.20$25.71$23.74$25.011,679,000—————
2022-05-09$27.00$27.36$24.30$24.541,938,900—————
2022-05-06$28.53$28.79$27.22$27.801,550,000—————
2022-05-05$29.00$29.27$27.02$28.051,840,500—————
2022-05-04$26.85$28.91$26.15$28.813,050,000—————
2022-05-03$24.67$25.90$24.67$25.822,722,800—————
2022-05-02$23.96$24.71$23.32$24.701,574,300—————
2022-04-29$25.28$25.41$24.16$24.201,083,200—————
2022-04-28$24.05$25.41$23.68$25.161,367,400—————
2022-04-27$23.11$24.24$22.80$23.861,489,300—————
2022-04-26$22.28$23.68$22.17$23.221,172,300—————
2022-04-25$22.04$22.49$21.20$22.191,350,700—————
2022-04-22$23.33$24.00$22.76$22.82972,800—————
2022-04-21$25.15$25.29$23.19$23.431,266,600—————
2022-04-20$24.82$25.45$24.12$24.601,036,700—————
2022-04-19$24.76$25.51$24.60$24.891,335,700—————
2022-04-18$24.19$25.21$23.55$25.181,694,000—————
2022-04-14$23.60$23.82$23.18$23.49931,700—————
2022-04-13$23.06$23.71$22.48$23.641,244,200—————
2022-04-12$22.40$23.20$22.32$22.421,018,100—————
2022-04-11$22.32$22.57$21.76$21.96922,400—————
2022-04-08$22.36$22.83$22.27$22.53762,600—————
2022-04-07$22.75$22.94$21.28$22.261,424,900—————
2022-04-06$22.36$22.85$22.08$22.471,203,900—————
2022-04-05$22.23$22.94$22.23$22.351,344,900—————
2022-04-04$22.35$22.59$21.35$21.991,503,300—————
2022-04-01$21.48$22.29$21.21$22.191,144,800—————
2022-03-31$21.01$22.22$21.01$21.221,150,600—————
2022-03-30$21.18$21.82$20.89$21.401,242,900—————
2022-03-29$19.76$20.71$19.26$20.711,609,500—————
2022-03-28$20.35$20.64$19.78$20.18970,200—————
2022-03-25$20.47$21.01$20.47$20.801,229,000—————
2022-03-24$20.31$21.19$19.91$20.80893,300—————
2022-03-23$20.73$20.86$19.50$20.071,058,300—————
2022-03-22$20.33$20.65$19.72$20.09913,400—————
2022-03-21$19.59$20.68$19.55$20.38967,600—————
2022-03-18$18.62$19.27$18.10$19.122,442,700—————
2022-03-17$18.44$18.78$18.01$18.561,618,600—————
2022-03-16$18.57$18.81$17.70$17.841,671,600—————
2022-03-15$19.98$19.98$18.24$18.481,718,800—————
2022-03-14$21.95$22.22$20.02$20.512,288,500—————
2022-03-11$21.60$22.29$21.43$22.261,696,500—————
2022-03-10$20.86$21.95$20.55$21.881,633,700—————
2022-03-09$19.77$21.24$19.46$20.552,357,600—————
2022-03-08$18.63$21.05$18.63$20.543,294,900—————
2022-03-07$18.84$19.15$17.84$18.001,735,700—————
2022-03-04$16.49$18.31$16.49$18.301,398,300—————
2022-03-03$17.06$17.41$16.47$16.651,092,300—————
2022-03-02$17.61$18.04$17.10$17.25916,100—————
2022-03-01$17.62$18.29$16.87$17.061,306,000—————
2022-02-28$17.66$18.06$16.65$17.231,426,900—————
2022-02-25$18.04$18.54$17.58$17.801,482,300—————
2022-02-24$17.35$17.99$16.85$17.932,258,300—————
2022-02-23$17.86$17.86$16.68$16.811,447,200—————
2022-02-22$18.23$18.24$17.33$17.69842,600—————
2022-02-18$17.66$18.19$17.61$17.75541,300—————
2022-02-17$17.88$18.23$17.69$17.95757,600—————
2022-02-16$19.04$19.32$17.98$18.091,138,400—————
2022-02-15$18.40$19.14$18.28$18.75926,700—————
2022-02-14$18.90$18.99$18.39$18.931,097,600—————
2022-02-11$18.03$19.42$18.03$19.092,090,200—————
2022-02-10$17.76$18.56$17.74$17.92927,100—————
2022-02-09$17.92$18.42$17.83$17.93857,700—————
2022-02-08$18.11$18.17$17.52$17.77876,000—————
2022-02-07$17.40$18.31$17.30$18.11627,500—————
2022-02-04$17.57$17.90$17.25$17.611,179,700—————
2022-02-03$17.62$17.93$17.26$17.381,344,400—————
2022-02-02$17.10$17.90$17.10$17.691,269,600—————
2022-02-01$15.39$17.17$15.35$17.161,546,500—————
2022-01-31$15.22$15.80$15.01$15.521,048,500—————
2022-01-28$15.67$16.00$14.91$15.521,055,700—————
2022-01-27$16.13$16.34$15.21$15.77751,200—————
2022-01-26$16.65$17.09$15.45$15.66911,300—————
2022-01-25$15.56$16.42$15.20$16.361,019,000—————
2022-01-24$15.19$15.89$14.71$15.76973,800—————
2022-01-21$15.91$16.06$15.35$15.571,181,500—————
2022-01-20$17.72$17.84$16.32$16.351,404,500—————
2022-01-19$18.53$18.76$17.94$17.95838,600—————
2022-01-18$18.58$19.05$18.24$18.281,423,000—————
2022-01-14$17.61$18.42$17.50$18.41702,600—————
2022-01-13$17.47$17.91$17.33$17.52626,500—————
2022-01-12$17.46$17.71$17.19$17.34847,400—————
2022-01-11$17.10$17.99$16.97$17.601,079,800—————
2022-01-10$16.96$17.18$16.68$16.861,241,100—————
2022-01-07$17.25$17.42$17.01$17.011,007,400—————
2022-01-06$16.92$17.26$16.39$17.091,495,100—————
2022-01-05$16.76$16.92$16.28$16.431,188,500—————
2022-01-04$16.32$16.70$16.18$16.401,403,900—————
2022-01-03$15.19$16.31$15.05$16.141,119,500—————
2021-12-31$14.99$15.22$14.92$14.99616,500—————
2021-12-30$15.60$15.90$14.98$15.06708,800—————
2021-12-29$15.14$15.56$14.93$15.51684,700—————
2021-12-28$15.37$15.77$15.22$15.37699,800—————
2021-12-27$14.54$15.32$14.20$15.32890,000—————
2021-12-23$15.19$15.47$14.67$14.69687,000—————
2021-12-22$15.30$15.39$14.96$15.02837,000—————
2021-12-21$14.90$15.63$14.90$15.241,257,600—————
2021-12-20$14.41$14.92$14.07$14.69791,900—————
2021-12-17$14.78$15.09$14.35$15.082,375,300—————
2021-12-16$16.08$16.31$15.00$15.101,391,600—————
2021-12-15$15.79$16.09$15.06$15.891,181,000—————
2021-12-14$15.92$16.70$15.86$15.981,087,800—————
2021-12-13$16.43$16.58$15.77$16.11875,900—————
2021-12-10$16.62$16.68$16.00$16.681,062,100—————
2021-12-09$16.20$16.64$16.16$16.411,038,200—————
2021-12-08$16.95$17.05$16.55$16.621,348,000—————
2021-12-07$17.08$17.94$16.83$16.971,875,800—————
2021-12-06$16.37$17.10$15.88$16.68871,700—————
2021-12-03$16.90$16.96$15.68$15.95933,400—————
2021-12-02$15.72$16.72$15.37$16.55918,500—————
2021-12-01$16.32$16.84$15.82$15.861,804,600—————
2021-11-30$14.88$15.72$14.73$15.681,311,400—————
2021-11-29$15.94$16.27$15.22$15.39932,000—————
2021-11-26$15.84$15.92$15.14$15.451,419,900—————
2021-11-24$16.11$16.90$16.10$16.76967,200—————
2021-11-23$15.87$16.49$15.78$16.231,112,000—————
2021-11-22$15.42$16.19$15.27$15.61875,000—————
2021-11-19$16.12$16.26$15.27$15.461,211,800—————
2021-11-18$16.55$16.98$16.28$16.75937,400—————
2021-11-17$18.00$18.14$16.59$16.621,202,900—————
2021-11-16$18.57$18.59$18.12$18.27456,100—————
2021-11-15$18.50$18.77$18.16$18.461,243,600—————
2021-11-12$17.84$18.54$17.82$18.50703,300—————
2021-11-11$17.88$18.34$17.75$18.00768,100—————
2021-11-10$18.22$18.33$17.72$17.81735,500—————
2021-11-09$17.89$18.51$17.72$18.48948,100—————
2021-11-08$18.56$18.64$17.60$17.811,146,200—————
2021-11-05$18.99$19.17$18.10$18.402,045,400—————
2021-11-04$18.71$19.00$17.82$17.85826,000—————
2021-11-03$18.23$19.00$18.12$18.291,029,200—————
2021-11-02$19.53$19.58$18.54$18.59804,900—————
2021-11-01$19.68$20.09$19.39$19.64975,000—————
2021-10-29$19.81$19.94$18.91$19.451,656,200—————
2021-10-28$20.17$20.59$19.64$19.821,033,000—————
2021-10-27$20.80$20.81$20.01$20.09876,400—————
2021-10-26$22.14$22.14$21.14$21.17788,700—————
2021-10-25$21.57$22.19$21.27$22.111,006,300—————
2021-10-22$21.43$21.47$20.89$21.251,147,700—————
2021-10-21$21.24$21.73$20.93$21.351,076,600—————
2021-10-20$21.07$21.53$20.86$21.351,338,600—————
2021-10-19$21.84$21.96$21.38$21.48962,500—————
2021-10-18$21.72$22.01$21.25$21.56752,600—————
2021-10-15$22.08$22.17$21.21$21.41958,500—————
2021-10-14$21.19$21.54$20.68$21.541,420,200—————
2021-10-13$19.41$20.03$19.12$20.00733,700—————
2021-10-12$19.49$20.18$19.43$19.55741,700—————
2021-10-11$19.97$20.09$19.49$19.631,023,200—————
2021-10-08$18.82$19.46$18.79$19.461,052,700—————
2021-10-07$18.57$19.04$18.26$18.691,251,600—————
2021-10-06$17.36$18.30$17.03$18.251,435,400—————
2021-10-05$18.46$18.69$17.29$17.85889,000—————
2021-10-04$18.40$18.59$17.81$18.281,043,200—————
2021-10-01$18.03$18.52$17.83$17.97955,600—————
2021-09-30$17.48$18.23$17.33$17.97893,400—————
2021-09-29$18.00$18.20$17.19$17.45635,200—————
2021-09-28$19.13$19.28$18.06$18.07795,400—————
2021-09-27$17.88$19.11$17.88$18.881,158,700—————
2021-09-24$17.25$17.64$16.81$17.44814,600—————
2021-09-23$16.73$17.59$16.45$17.51682,600—————
2021-09-22$16.08$17.10$16.07$16.591,042,300—————
2021-09-21$16.24$16.48$15.43$15.75748,100—————
2021-09-20$15.90$16.31$15.52$15.93921,200—————
2021-09-17$16.82$17.13$16.49$16.661,260,900—————
2021-09-16$17.08$17.23$16.65$16.871,186,000—————
2021-09-15$16.82$17.31$16.82$16.991,190,100—————
2021-09-14$17.55$17.69$16.63$16.66994,400—————
2021-09-13$16.64$17.36$16.60$17.26744,600—————
2021-09-10$16.57$16.61$15.86$16.34928,500—————
2021-09-09$16.15$16.43$15.81$16.21576,900—————
2021-09-08$17.00$17.16$16.09$16.25676,200—————
2021-09-07$16.58$17.31$16.58$16.92656,500—————
2021-09-03$16.75$17.10$16.53$16.80631,700—————
2021-09-02$16.94$17.31$16.68$16.731,079,400—————
2021-09-01$17.08$17.16$16.43$16.611,009,400—————
2021-08-31$16.75$17.21$16.46$17.11941,300—————
2021-08-30$17.08$17.33$16.78$16.92677,800—————
2021-08-27$16.05$17.32$16.02$16.991,066,300—————
2021-08-26$15.33$16.16$14.93$16.011,195,400—————
2021-08-25$16.00$16.45$15.72$16.25535,100—————
2021-08-24$15.32$16.01$15.12$16.01935,400—————
2021-08-23$14.92$15.34$14.71$15.04924,700—————
2021-08-20$13.78$14.38$13.48$14.342,006,100—————
2021-08-19$14.58$14.68$13.80$14.041,492,800—————
2021-08-18$15.51$15.83$14.83$14.86780,900—————
2021-08-17$15.25$15.76$15.20$15.41416,100—————
2021-08-16$15.93$16.08$15.40$15.52623,100—————
2021-08-13$16.85$17.05$16.29$16.32421,600—————
2021-08-12$16.73$17.10$16.50$16.93676,100—————
2021-08-11$16.37$16.78$15.99$16.68655,200—————
2021-08-10$16.79$16.95$16.45$16.63680,700—————
2021-08-09$16.57$16.73$16.13$16.61834,400—————
2021-08-06$17.80$17.84$16.59$16.86984,900—————
2021-08-05$16.70$18.03$16.61$17.271,220,500—————
2021-08-04$17.50$17.84$16.41$16.701,250,900—————
2021-08-03$16.82$17.83$16.47$17.55881,000—————
2021-08-02$17.33$17.88$16.99$17.12653,900—————
2021-07-30$17.47$17.64$17.12$17.38420,200—————
2021-07-29$18.11$18.20$17.50$17.65443,300—————
2021-07-28$17.54$18.08$17.22$17.73662,200—————
2021-07-27$16.92$17.32$16.79$17.14579,100—————
2021-07-26$16.68$17.66$16.68$17.30765,900—————
2021-07-23$16.66$16.67$16.20$16.52428,800—————
2021-07-22$17.30$17.30$16.39$16.61616,300—————
2021-07-21$16.70$17.51$16.61$17.491,013,800—————
2021-07-20$16.03$16.58$15.80$16.22861,600—————
2021-07-19$15.67$16.34$15.36$16.07941,500—————
2021-07-16$17.44$17.56$16.54$16.58976,200—————
2021-07-15$16.85$17.65$16.60$17.171,028,900—————
2021-07-14$17.65$18.02$17.20$17.361,873,000—————
2021-07-13$18.54$18.74$17.86$18.10943,600—————
2021-07-12$19.19$19.92$18.85$19.02871,200—————
2021-07-09$19.22$19.69$19.05$19.56611,000—————
2021-07-08$18.27$19.16$18.10$18.82830,000—————
2021-07-07$19.14$19.65$18.43$18.811,170,100—————
2021-07-06$20.82$20.82$19.23$19.48929,000—————
2021-07-02$21.03$21.24$20.23$20.85744,500—————
2021-07-01$22.30$22.48$21.17$21.18631,600—————
2021-06-30$20.96$21.92$20.83$21.621,288,300—————
2021-06-29$21.08$21.46$20.78$20.85819,100—————
2021-06-28$22.81$22.84$20.87$21.061,026,600—————
2021-06-25$22.96$23.28$22.69$22.961,203,900—————
2021-06-24$23.66$23.66$22.63$22.93637,700—————
2021-06-23$23.69$24.00$23.36$23.42961,000—————
2021-06-22$21.71$23.42$21.47$23.381,397,800—————
2021-06-21$20.83$21.85$20.74$21.78655,700—————
2021-06-18$20.80$21.07$20.36$20.691,331,900—————
2021-06-17$22.40$22.67$21.01$21.301,032,400—————
2021-06-16$22.38$22.76$21.79$22.48858,800—————
2021-06-15$22.38$22.96$22.25$22.601,069,400—————
2021-06-14$23.35$23.82$22.32$22.41917,100—————
2021-06-11$23.83$24.11$23.16$23.201,249,800—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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