Garrett Motion Inc GTX

+42.6%vs Day 1

Spinoff of Honeywell International Inc (HON) · Classic Spinoff · Spun Oct 1, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 1, 2018
Days since spinoff2919 days · 2916 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 1, 2020
ParentHoneywell International Inc (HON)
Day-1 reaction
Day 1 open$17.60
Day 1 return (open→close)+4.5%
Day 1 price (close)$18.39
Day 1 range$16.86 – $18.65 +10.6% spread
Day 1 low held?Breached after 1 session to -92.3% below
Price levels
Post-spin low (closing)$1.34 on Sep 24, 2020 · 724 days post-spin
Current price (Sep 25, 2026)$25.72
Returns
Return vs Day 1 (close)+42.6%
— range by day 1 entry theoretical bounds+40.6%  to  +55.5%
Return vs post-spin low (price)+1819.4%
Total return vs low incl. dividends since+1856.7%
First-quarter return (≈90d)-33.1%
1-year return-47.0%
3-year return-59.9%
5-year return-57.2%
Annualized return (CAGR)+4.5%
Versus benchmarks
S&P 500 over same window+200.2%
Annualized excess vs S&P-10.2%
Risk & recovery
Max drawdown-93.1%
Days to recover Day 1198 days
Shares & ownership
Shares outstanding Jun 30, 2026186,800,685
Treasury shares repurchased and held · Mar 31, 202657,428,922
Diluted average shares the EPS denominator190,594,777
Free float184,436,392 99% of shares outstanding
Held by institutions100% insiders 1.1%
Share count trend Jun 2025 → Jun 2026-7.4% net buyback
Volume & liquidity
Traded per day 20-session median$59M
Normal volume baseline946,900 shares · now 2.35x
Day 1 volume26.3x normal · first week 10.9x
Decayhalf in 2 sessions · normal by 20

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$25.33$25.82$25.01$25.721,472,100184,436,3920.79%$4.80B——
2026-09-24$25.15$25.50$25.05$25.301,369,400184,436,3920.73%$4.73B——
2026-09-23$25.77$25.77$25.25$25.501,906,900184,436,3921.02%$4.76B——
2026-09-22$26.68$26.78$25.89$25.951,914,500184,436,3921.02%$4.85B——
2026-09-21$26.66$26.93$26.23$26.402,005,800184,436,3921.07%$4.93B——
2026-09-18$26.34$26.58$25.94$26.277,483,900184,436,3924.01%$4.91B——
2026-09-17$26.81$27.19$26.21$26.261,611,800184,436,3920.86%$4.91B——
2026-09-16$25.98$26.38$25.72$26.131,884,700184,436,3921.01%$4.88B——
2026-09-15$26.40$26.60$25.43$25.632,207,700184,436,3921.18%$4.79B——
2026-09-14$26.84$27.02$26.12$26.202,237,500184,449,4461.20%$4.89B——
2026-09-11$27.19$28.00$27.19$27.621,887,500184,449,4461.01%$5.16B——
2026-09-10$27.08$27.71$26.98$27.192,976,400184,449,4461.59%$5.08B——
2026-09-09$27.83$28.16$27.37$27.492,168,200184,449,4461.16%$5.14B——
2026-09-08$27.96$28.38$27.68$27.995,052,800184,449,4462.70%$5.23B——
2026-09-04$27.43$28.06$27.19$27.972,684,100184,449,4461.44%$5.22B——
2026-09-03$27.17$27.62$26.89$27.332,843,700184,449,4461.52%$5.11B——
2026-09-02$26.56$27.13$26.53$27.013,097,800184,449,4461.66%$5.05B——
2026-09-01$26.82$27.05$26.36$26.604,497,500184,449,4462.41%$4.97B$0.08—
2026-08-31$26.94$27.01$26.61$26.953,091,700184,399,0931.66%$5.03B——
2026-08-28$27.65$27.90$26.64$26.662,364,800184,399,0931.27%$4.98B——
2026-08-27$26.84$27.49$26.40$27.432,740,400184,399,0931.47%$5.12B——
2026-08-26$26.49$27.14$26.30$27.064,306,700184,399,0932.31%$5.05B——
2026-08-25$26.23$26.38$25.94$26.273,420,500184,399,0931.83%$4.91B——
2026-08-24$26.45$26.77$25.67$25.842,468,500184,399,0931.32%$4.83B——
2026-08-21$26.44$27.06$26.17$26.623,131,400184,399,0931.68%$4.97B——
2026-08-20$26.88$26.98$26.30$26.401,869,500184,399,0931.00%$4.93B——
2026-08-19$28.33$28.33$27.01$27.152,817,000184,399,0931.51%$5.07B——
2026-08-18$28.03$28.48$27.55$27.912,716,100184,399,0931.45%$5.21B——
2026-08-17$28.80$29.25$28.53$28.581,982,700184,399,0931.06%$5.34B——
2026-08-14$28.43$29.25$28.28$29.002,174,100—1.16%$5.42B——
2026-08-13$29.48$29.50$28.66$28.692,422,700—1.30%$5.36B——
2026-08-12$29.56$30.12$29.10$29.342,500,200—1.34%$5.48B——
2026-08-11$29.65$29.81$29.05$29.122,187,600—1.17%$5.44B——
2026-08-10$30.03$30.12$28.93$29.013,042,400—1.63%$5.42B——
2026-08-07$30.47$30.77$29.68$29.852,871,700—1.54%$5.58B——
2026-08-06$31.29$31.76$30.43$30.471,075,000—0.58%$5.69B——
2026-08-05$31.60$32.47$31.33$31.411,410,400—0.76%$5.87B——
2026-08-04$31.06$31.55$30.32$31.431,515,300—0.81%$5.87B——
2026-08-03$31.11$31.75$30.54$30.602,112,000—1.13%$5.72B——
2026-07-31$31.44$31.69$30.64$31.152,393,600—1.28%$5.82B——
2026-07-30$30.80$31.32$30.17$31.012,748,300—1.47%$5.79B——
2026-07-29$28.59$30.05$28.58$28.783,538,900—1.89%$5.38B——
2026-07-28$30.75$30.88$29.14$29.923,779,700—2.02%$5.59B——
2026-07-27$31.51$31.94$30.02$30.801,470,000—0.79%$5.75B——
2026-07-24$31.90$32.00$31.09$31.511,491,500—0.80%$5.89B——
2026-07-23$31.45$31.79$31.10$31.521,438,100—0.77%$5.89B——
2026-07-22$31.88$32.69$31.64$31.872,416,500—1.29%$5.95B——
2026-07-21$31.86$32.43$31.58$32.361,670,300—0.89%$6.04B——
2026-07-20$31.40$32.14$31.07$31.343,299,200—1.77%$5.85B——
2026-07-17$30.69$32.00$30.08$31.772,603,500—1.39%$5.93B——
2026-07-16$31.37$31.99$31.04$31.561,598,600—0.86%$5.90B——
2026-07-15$31.46$32.08$31.17$31.841,680,700—0.90%$5.95B——
2026-07-14$32.28$32.51$31.39$31.681,592,800—0.85%$5.92B——
2026-07-13$32.05$32.08$31.03$31.501,865,100—1.00%$5.88B——
2026-07-10$32.25$32.66$32.10$32.301,083,600—0.58%$6.03B——
2026-07-09$32.57$33.03$32.44$32.571,795,100—0.96%$6.08B——
2026-07-08$32.32$32.57$31.17$31.882,153,600—1.15%$5.96B——
2026-07-07$32.42$32.60$31.72$32.253,267,700—1.75%$6.02B——
2026-07-06$32.56$33.31$32.39$33.192,951,000—1.58%$6.20B——
2026-07-02$33.98$34.03$31.33$31.754,213,400—2.26%$5.93B——
2026-07-01$35.64$35.83$33.47$33.593,615,900—1.94%$6.27B——
2026-06-30$35.09$36.25$35.00$36.232,967,000—1.59%$6.77B——
2026-06-29$34.78$35.36$34.08$35.082,948,000—1.57%$6.59B——
2026-06-26$34.61$35.41$33.94$35.117,884,200—4.20%$6.59B——
2026-06-25$33.68$35.01$33.65$35.013,923,300—2.09%$6.57B——
2026-06-24$33.63$33.81$32.82$33.323,171,300—1.69%$6.26B——
2026-06-23$33.57$34.07$33.15$33.752,008,300—1.07%$6.34B——
2026-06-22$34.71$35.23$34.07$34.492,158,100—1.15%$6.48B——
2026-06-18$34.60$34.74$33.69$34.322,316,000—1.23%$6.44B——
2026-06-17$34.58$34.92$33.58$33.762,381,300—1.27%$6.34B——
2026-06-16$34.45$35.06$34.12$34.612,230,200—1.19%$6.50B——
2026-06-15$34.32$34.50$33.61$34.132,093,000—1.11%$6.41B——
2026-06-12$33.83$34.42$33.34$33.562,133,600—1.14%$6.30B——
2026-06-11$32.41$33.57$31.95$33.402,555,500—1.36%$6.27B——
2026-06-10$32.60$33.15$31.73$31.982,300,200—1.23%$6.00B——
2026-06-09$33.09$33.36$31.32$32.813,835,200—2.04%$6.16B——
2026-06-08$32.04$32.73$31.82$32.252,511,600—1.34%$6.05B——
2026-06-05$32.37$32.39$31.56$31.962,669,700—1.42%$6.00B——
2026-06-04$31.64$33.39$31.42$32.863,342,800—1.78%$6.17B——
2026-06-03$31.16$32.40$30.90$32.344,544,500—2.42%$6.07B——
2026-06-02$31.13$32.01$31.02$31.583,753,500—2.00%$5.93B——
2026-06-01$32.00$32.27$31.04$31.213,455,700—1.84%$5.86B$0.08—
2026-05-29$33.26$33.59$32.57$32.763,132,500—1.67%$6.15B——
2026-05-28$33.69$33.83$32.90$33.302,333,600—1.24%$6.25B——
2026-05-27$33.96$34.02$33.35$33.663,112,100—1.66%$6.32B——
2026-05-26$33.79$34.29$33.37$33.902,479,900—1.32%$6.36B——
2026-05-22$33.76$34.34$33.16$33.292,904,800—1.55%$6.25B——
2026-05-21$30.50$33.38$30.46$33.224,440,500—2.37%$6.24B——
2026-05-20$29.93$30.72$29.61$30.703,617,400—1.93%$5.76B——
2026-05-19$29.94$30.27$29.15$29.863,262,500—1.74%$5.61B——
2026-05-18$31.42$31.54$30.33$30.382,214,300—1.18%$5.70B——
2026-05-15$31.14$31.72$30.82$30.982,022,500—1.08%$5.82B——
2026-05-14$31.62$32.44$31.40$31.873,187,700—1.70%$5.98B——
2026-05-13$29.74$31.58$29.56$31.354,357,200—2.32%$5.89B——
2026-05-12$29.10$29.89$28.89$29.573,712,600—1.98%$5.55B——
2026-05-11$28.65$29.43$28.65$29.142,603,500—1.39%$5.47B——
2026-05-08$27.40$29.18$27.39$29.004,243,100—2.26%$5.44B——
2026-05-07$26.99$27.79$26.80$27.033,496,800—1.86%$5.07B——
2026-05-06$26.73$27.39$26.13$26.954,333,200—2.31%$5.06B——
2026-05-05$25.00$26.19$25.00$26.143,487,300—1.86%$4.91B——
2026-05-04$25.32$25.83$24.98$25.003,421,300—1.82%$4.69B——
2026-05-01$25.60$26.38$25.28$25.873,670,100—1.95%$4.86B——
2026-04-30$22.14$25.77$21.93$25.617,342,500—3.91%$4.81B——
2026-04-29$20.23$20.78$20.04$20.492,481,900—1.32%$3.85B——
2026-04-28$20.83$20.91$20.00$20.292,562,000—1.36%$3.81B——
2026-04-27$21.04$21.25$20.61$20.891,916,600—1.02%$3.92B——
2026-04-24$20.54$21.08$20.41$21.011,830,100—0.97%$3.94B——
2026-04-23$20.44$20.82$20.21$20.542,211,000—1.18%$3.86B——
2026-04-22$20.07$20.55$20.06$20.342,417,400—1.29%$3.82B——
2026-04-21$19.99$20.13$19.67$19.881,467,000—0.78%$3.73B——
2026-04-20$19.91$20.09$19.78$19.941,377,200—0.73%$3.74B——
2026-04-17$19.77$20.28$19.38$19.911,917,100—1.02%$3.74B——
2026-04-16$19.03$19.36$18.97$19.281,801,000—0.96%$3.62B——
2026-04-15$19.27$19.31$18.77$19.031,553,300—0.83%$3.57B——
2026-04-14$19.37$19.40$19.13$19.271,302,100—0.69%$3.62B——
2026-04-13$19.21$19.41$18.92$19.351,629,700—0.87%$3.63B——
2026-04-10$19.50$19.62$19.28$19.481,391,600—0.74%$3.66B——
2026-04-09$19.01$19.42$18.90$19.412,096,900—1.12%$3.64B——
2026-04-08$19.50$19.50$18.75$19.041,991,900—1.06%$3.57B——
2026-04-07$18.19$18.29$17.80$18.101,333,500—0.71%$3.40B——
2026-04-06$18.22$18.41$18.15$18.321,536,100—0.82%$3.44B——
2026-04-02$18.16$18.48$18.08$18.411,693,600—0.90%$3.46B——
2026-04-01$18.63$18.71$18.46$18.601,954,000—1.04%$3.49B——
2026-03-31$17.85$18.33$17.72$18.172,387,300—1.27%$3.41B——
2026-03-30$17.76$17.77$17.40$17.511,789,300—0.94%$3.34B——
2026-03-27$18.25$18.39$17.67$17.761,599,800—0.84%$3.38B——
2026-03-26$18.18$18.55$18.09$18.342,175,400—1.14%$3.49B——
2026-03-25$18.31$18.71$18.17$18.532,207,400—1.16%$3.53B——
2026-03-24$17.69$18.15$17.69$17.962,360,900—1.24%$3.42B——
2026-03-23$17.55$18.32$17.46$17.962,826,300—1.48%$3.42B——
2026-03-20$17.42$17.50$16.85$16.966,411,100—3.36%$3.23B——
2026-03-19$17.16$17.59$17.00$17.401,642,000—0.86%$3.32B——
2026-03-18$17.42$17.62$17.27$17.331,701,800—0.89%$3.30B——
2026-03-17$17.74$17.91$17.44$17.502,132,800—1.12%$3.33B——
2026-03-16$17.76$17.95$17.39$17.481,957,900—1.03%$3.33B——
2026-03-13$17.88$18.14$17.24$17.591,953,200—1.02%$3.35B——
2026-03-12$18.08$18.25$17.61$17.671,467,700—0.77%$3.37B——
2026-03-11$18.11$18.45$17.98$18.111,347,800—0.71%$3.45B——
2026-03-10$18.65$18.81$18.11$18.231,966,000—1.03%$3.47B——
2026-03-09$18.21$18.58$17.51$18.442,614,600—1.37%$3.51B——
2026-03-06$18.46$18.64$18.11$18.461,398,200—0.73%$3.52B——
2026-03-05$19.19$19.58$18.45$18.872,366,500—1.24%$3.60B——
2026-03-04$19.32$19.60$19.21$19.522,333,000—1.22%$3.72B——
2026-03-03$19.51$19.59$18.78$19.092,708,200—1.42%$3.64B——
2026-03-02$19.63$20.23$19.54$20.062,269,800—1.19%$3.82B$0.08—
2026-02-27$20.15$20.48$20.05$20.363,362,100—1.76%$3.88B——
2026-02-26$20.34$20.53$20.00$20.462,002,600—1.05%$3.90B——
2026-02-25$20.20$20.49$20.10$20.302,333,900—1.22%$3.87B——
2026-02-24$19.46$20.32$19.31$20.272,367,400—1.24%$3.86B——
2026-02-23$18.72$19.28$18.67$19.282,010,200—1.05%$3.67B——
2026-02-20$19.55$19.63$18.51$18.904,481,900—2.35%$3.60B——
2026-02-19$18.06$19.46$17.80$19.275,610,000—2.94%$3.67B——
2026-02-18$20.72$21.39$20.58$20.593,498,200—1.84%$3.92B——
2026-02-17$21.10$21.38$20.50$20.622,266,900—1.19%$3.93B——
2026-02-13$20.56$21.42$20.53$21.253,170,900—1.66%$4.05B——
2026-02-12$20.84$21.21$20.53$20.602,486,900—1.31%$3.93B——
2026-02-11$19.59$20.94$19.57$20.804,210,800—2.21%$3.96B——
2026-02-10$19.26$19.54$19.10$19.421,418,600—0.74%$3.70B——
2026-02-09$19.07$19.47$19.00$19.271,582,100—0.83%$3.67B——
2026-02-06$18.38$19.22$18.23$19.213,334,500—1.75%$3.66B——
2026-02-05$18.38$18.65$18.14$18.242,081,800—1.09%$3.48B——
2026-02-04$18.44$18.67$18.16$18.422,539,000—1.33%$3.51B——
2026-02-03$18.39$18.58$18.06$18.231,762,800—0.93%$3.47B——
2026-02-02$18.01$18.45$18.01$18.242,084,300—1.09%$3.48B——
2026-01-30$18.00$18.15$17.82$18.042,216,800—1.16%$3.44B——
2026-01-29$18.26$18.38$17.84$18.251,191,900—0.63%$3.48B——
2026-01-28$18.44$18.45$18.03$18.142,750,700—1.44%$3.46B——
2026-01-27$18.20$18.44$18.07$18.341,633,800—0.86%$3.49B——
2026-01-26$17.60$18.11$17.60$18.052,389,300—1.25%$3.44B——
2026-01-23$18.22$18.28$17.80$17.821,743,900—0.92%$3.40B——
2026-01-22$18.59$18.72$18.27$18.301,939,000—1.02%$3.49B——
2026-01-21$18.03$18.52$17.90$18.492,816,700—1.48%$3.52B——
2026-01-20$18.20$18.50$17.87$17.923,097,000—1.63%$3.41B——
2026-01-16$19.22$19.28$18.35$18.482,656,900—1.39%$3.52B——
2026-01-15$19.00$19.26$18.85$19.222,220,200—1.17%$3.66B——
2026-01-14$19.03$19.08$18.51$19.012,379,900—1.25%$3.62B——
2026-01-13$18.68$19.09$18.56$19.034,009,100—2.10%$3.63B——
2026-01-12$18.09$18.74$18.02$18.673,284,700—1.72%$3.56B——
2026-01-09$18.17$18.42$18.03$18.162,562,200—1.34%$3.46B——
2026-01-08$17.81$18.19$17.80$18.172,560,200—1.34%$3.46B——
2026-01-07$18.14$18.18$17.80$17.832,628,800—1.38%$3.40B——
2026-01-06$17.82$18.16$17.59$18.142,107,100—1.11%$3.46B——
2026-01-05$17.41$18.02$17.27$17.962,418,800—1.27%$3.42B——
2026-01-02$17.44$17.63$16.84$17.381,892,700—0.99%$3.31B——
2025-12-31$17.59$17.59$17.30$17.431,635,400—0.86%$3.32B——
2025-12-30$17.61$17.69$17.49$17.591,361,900—0.70%$3.43B——
2025-12-29$17.43$17.67$17.35$17.641,257,400—0.64%$3.44B——
2025-12-26$17.45$17.58$17.39$17.43872,000—0.45%$3.40B——
2025-12-24$17.49$17.63$17.32$17.43777,700—0.40%$3.40B——
2025-12-23$17.58$17.71$17.29$17.421,598,300—0.82%$3.40B——
2025-12-22$17.40$17.76$17.39$17.692,198,300—1.13%$3.45B——
2025-12-19$17.30$17.58$17.29$17.395,897,900—3.02%$3.39B——
2025-12-18$16.88$17.45$16.74$17.274,908,800—2.52%$3.37B——
2025-12-17$17.15$17.17$16.70$16.782,417,200—1.24%$3.27B——
2025-12-16$16.90$17.10$16.68$16.851,629,800—0.84%$3.29B——
2025-12-15$17.15$17.25$16.85$16.871,944,900—1.00%$3.29B——
2025-12-12$17.09$17.17$16.98$17.052,476,800—1.27%$3.33B——
2025-12-11$16.74$17.20$16.70$17.095,278,700—2.71%$3.33B——
2025-12-10$16.59$16.94$16.55$16.712,098,300—1.08%$3.26B——
2025-12-09$16.58$16.79$16.37$16.521,606,800—0.82%$3.22B——
2025-12-08$16.63$16.73$16.36$16.461,470,500—0.75%$3.21B——
2025-12-05$16.75$16.77$16.53$16.571,218,900—0.62%$3.23B——
2025-12-04$16.65$16.83$16.50$16.751,806,200—0.93%$3.27B——
2025-12-03$17.22$17.24$16.51$16.723,539,700—1.81%$3.26B——
2025-12-02$16.58$16.61$16.30$16.461,345,600—0.69%$3.21B——
2025-12-01$16.32$16.50$16.25$16.502,504,200—1.28%$3.22B$0.08—
2025-11-28$16.63$16.77$16.51$16.531,219,200—0.62%$3.23B——
2025-11-26$16.49$16.74$16.49$16.631,351,900—0.69%$3.24B——
2025-11-25$16.30$16.69$16.26$16.532,238,800—1.15%$3.23B——
2025-11-24$16.35$16.35$16.05$16.232,886,100—1.48%$3.17B——
2025-11-21$15.62$16.16$15.54$16.082,276,700—1.17%$3.14B——
2025-11-20$16.42$16.58$15.61$15.642,528,700—1.30%$3.05B——
2025-11-19$16.58$16.65$16.25$16.271,907,500—0.98%$3.17B——
2025-11-18$16.29$16.69$16.23$16.631,955,000—1.00%$3.24B——
2025-11-17$16.82$16.97$16.42$16.462,552,600—1.31%$3.21B——
2025-11-14$16.82$16.97$16.64$16.842,454,400—1.26%$3.29B——
2025-11-13$17.14$17.44$17.01$17.073,555,500—1.82%$3.33B——
2025-11-12$17.27$17.52$17.09$17.133,127,600—1.60%$3.34B——
2025-11-11$17.51$17.72$17.25$17.253,045,300—1.56%$3.37B——
2025-11-10$17.60$17.75$17.43$17.513,052,500—1.56%$3.42B——
2025-11-07$17.23$17.66$17.13$17.552,953,200—1.51%$3.42B——
2025-11-06$17.49$17.91$17.27$17.303,124,400—1.60%$3.38B——
2025-11-05$17.22$17.65$17.06$17.463,268,800—1.68%$3.41B——
2025-11-04$17.16$17.33$17.07$17.154,340,000—2.22%$3.35B——
2025-11-03$16.94$17.44$16.86$17.315,581,400—2.86%$3.38B——
2025-10-31$16.83$16.97$16.70$16.942,678,100—1.37%$3.31B——
2025-10-30$17.07$17.19$16.84$16.853,883,100—1.99%$3.29B——
2025-10-29$17.43$17.57$16.92$17.086,104,500—3.13%$3.33B——
2025-10-28$17.24$17.44$16.88$17.434,741,300—2.43%$3.40B——
2025-10-27$17.04$17.53$16.80$17.057,534,500—3.86%$3.33B——
2025-10-24$15.14$17.05$15.09$16.997,686,600—3.94%$3.31B——
2025-10-23$14.85$15.75$13.99$14.937,920,500—4.06%$2.91B——
2025-10-22$12.59$12.72$12.44$12.512,782,900—1.43%$2.44B——
2025-10-21$12.50$12.65$12.45$12.525,499,000—2.82%$2.44B——
2025-10-20$12.72$12.77$12.26$12.502,044,900—1.05%$2.44B——
2025-10-17$12.82$12.84$12.57$12.751,461,900—0.75%$2.49B——
2025-10-16$12.88$12.88$12.67$12.821,490,200—0.76%$2.50B——
2025-10-15$12.63$12.88$12.57$12.862,863,300—1.47%$2.51B——
2025-10-14$12.41$12.63$12.37$12.551,837,200—0.94%$2.45B——
2025-10-13$12.94$13.04$12.48$12.491,844,600—0.95%$2.44B——
2025-10-10$13.02$13.30$12.86$12.911,810,600—0.93%$2.52B——
2025-10-09$13.03$13.07$12.82$13.021,812,000—0.93%$2.54B——
2025-10-08$13.03$13.18$12.93$13.031,984,900—1.02%$2.54B——
2025-10-07$13.45$13.45$12.99$13.032,915,000—1.49%$2.54B——
2025-10-06$13.47$13.56$13.35$13.452,674,600—1.37%$2.62B——
2025-10-03$13.93$13.96$13.43$13.471,988,700—1.02%$2.63B——
2025-10-02$13.86$14.02$13.60$13.882,117,900—1.09%$2.71B——
2025-10-01$13.63$13.89$13.59$13.742,287,300—1.17%$2.68B——
2025-09-30$13.22$13.63$13.11$13.622,745,600—1.41%$2.66B——
2025-09-29$13.78$13.81$13.19$13.262,984,000—1.48%$2.67B——
2025-09-26$13.62$13.81$13.59$13.771,792,900—0.89%$2.78B——
2025-09-25$13.67$13.71$13.38$13.582,449,900—1.21%$2.74B——
2025-09-24$13.92$13.92$13.59$13.682,873,600—1.42%$2.76B——
2025-09-23$13.55$14.01$13.50$13.995,128,100—2.54%$2.82B——
2025-09-22$13.59$13.67$13.34$13.564,197,300—2.08%$2.74B——
2025-09-19$13.68$13.91$13.53$13.606,830,400—3.39%$2.74B——
2025-09-18$13.10$13.59$13.03$13.5615,404,900—7.64%$2.74B——
2025-09-17$13.05$13.31$12.98$13.141,870,600—0.93%$2.65B——
2025-09-16$13.12$13.12$12.82$13.023,435,500—1.70%$2.63B——
2025-09-15$13.13$13.27$13.06$13.131,429,200—0.71%$2.65B——
2025-09-12$13.28$13.31$13.07$13.091,749,400—0.87%$2.64B——
2025-09-11$13.26$13.44$13.15$13.363,058,200—1.52%$2.70B——
2025-09-10$13.30$13.51$13.10$13.212,232,600—1.11%$2.66B——
2025-09-09$13.16$13.26$13.09$13.241,917,300—0.95%$2.67B——
2025-09-08$13.15$13.22$12.95$13.212,233,600—1.11%$2.66B——
2025-09-05$13.16$13.31$12.99$13.081,319,200—0.65%$2.64B——
2025-09-04$12.99$13.19$12.85$13.182,773,800—1.38%$2.66B——
2025-09-03$13.11$13.27$12.89$12.971,915,100—0.95%$2.62B——
2025-09-02$12.80$13.15$12.77$13.122,870,800—1.42%$2.65B$0.06—
2025-08-29$13.07$13.14$12.75$12.992,038,700—1.01%$2.62B——
2025-08-28$13.21$13.32$13.01$13.051,848,100—0.92%$2.63B——
2025-08-27$13.15$13.40$13.15$13.172,595,800—1.29%$2.66B——
2025-08-26$13.27$13.34$13.19$13.262,621,100—1.30%$2.67B——
2025-08-25$13.52$13.52$13.19$13.211,803,400—0.89%$2.66B——
2025-08-22$13.12$13.40$13.10$13.345,030,100—2.49%$2.69B——
2025-08-21$13.18$13.23$13.04$13.0910,999,400—5.45%$2.64B——
2025-08-20$12.98$13.36$12.93$13.1510,328,800—5.12%$2.65B——
2025-08-19$12.95$13.06$12.93$13.045,565,600—2.76%$2.63B——
2025-08-18$12.85$13.12$12.84$12.973,913,400—1.94%$2.62B——
2025-08-15$12.94$13.05$12.79$12.852,757,200—1.37%$2.59B——
2025-08-14$12.63$12.98$12.48$12.883,017,100—1.50%$2.60B——
2025-08-13$12.65$12.89$12.44$12.707,679,600—3.81%$2.56B——
2025-08-12$12.60$12.77$12.49$12.564,435,200—2.20%$2.53B——
2025-08-11$12.67$12.77$12.44$12.471,759,800—0.87%$2.52B——
2025-08-08$12.69$12.91$12.60$12.662,451,300—1.22%$2.55B——
2025-08-07$12.63$12.78$12.54$12.631,493,000—0.74%$2.55B——
2025-08-06$12.75$12.82$12.55$12.572,318,400—1.15%$2.54B——
2025-08-05$12.87$12.93$12.60$12.731,879,100—0.93%$2.57B——
2025-08-04$13.01$13.03$12.69$12.821,967,100—0.98%$2.59B——
2025-08-01$12.93$13.04$12.65$12.891,675,000—0.83%$2.60B——
2025-07-31$12.98$13.15$12.89$13.042,277,600—1.13%$2.63B——
2025-07-30$13.06$13.10$12.88$13.051,666,100—0.83%$2.63B——
2025-07-29$13.15$13.20$12.95$13.061,842,400—0.91%$2.63B——
2025-07-28$12.87$13.32$12.81$13.092,861,700—1.42%$2.64B——
2025-07-25$12.12$13.08$12.09$12.943,635,100—1.80%$2.61B——
2025-07-24$12.47$12.78$11.90$12.193,573,300—1.77%$2.46B——
2025-07-23$11.65$11.87$11.63$11.791,947,200—0.97%$2.38B——
2025-07-22$11.62$11.67$11.43$11.611,396,600—0.69%$2.34B——
2025-07-21$11.66$11.76$11.55$11.621,141,200—0.57%$2.34B——
2025-07-18$11.84$11.84$11.58$11.601,004,600—0.50%$2.34B——
2025-07-17$11.77$11.94$11.66$11.791,724,500—0.85%$2.38B——
2025-07-16$11.25$11.81$11.10$11.791,706,300—0.85%$2.38B——
2025-07-15$11.38$11.39$11.04$11.061,303,300—0.65%$2.23B——
2025-07-14$11.21$11.41$11.09$11.391,531,900—0.76%$2.30B——
2025-07-11$11.41$11.46$11.20$11.281,326,500—0.66%$2.28B——
2025-07-10$11.30$11.57$11.26$11.492,162,400—1.07%$2.32B——
2025-07-09$11.11$11.32$11.07$11.311,797,300—0.89%$2.28B——
2025-07-08$11.13$11.21$11.00$11.041,979,900—0.98%$2.23B——
2025-07-07$10.81$11.17$10.71$11.132,689,200—1.33%$2.25B——
2025-07-03$11.03$11.15$10.94$11.001,150,400—0.57%$2.22B——
2025-07-02$10.70$11.03$10.65$10.992,715,500—1.35%$2.22B——
2025-07-01$10.44$10.76$10.38$10.722,359,700—1.17%$2.16B——
2025-06-30$10.36$10.56$10.23$10.512,547,100—1.26%$2.12B——
2025-06-27$10.47$10.56$10.30$10.5024,634,000—————
2025-06-26$10.06$10.33$9.91$10.291,449,800—————
2025-06-25$10.07$10.09$9.81$9.931,700,200—————
2025-06-24$9.81$10.07$9.57$10.073,744,200—————
2025-06-23$9.99$10.05$9.62$9.722,998,800—————
2025-06-20$10.20$10.24$9.93$10.002,231,100—————
2025-06-18$10.14$10.27$10.12$10.191,109,600—————
2025-06-17$10.33$10.40$10.20$10.211,132,300—————
2025-06-16$10.43$10.49$10.31$10.371,321,000—————
2025-06-13$10.32$10.56$10.26$10.311,045,200—————
2025-06-12$10.16$10.52$10.13$10.461,899,900—————
2025-06-11$10.38$10.43$10.19$10.221,267,400—————
2025-06-10$10.25$10.48$10.25$10.331,851,200—————
2025-06-09$10.19$10.28$10.12$10.231,363,600—————
2025-06-06$10.23$10.30$10.08$10.192,788,000—————
2025-06-05$10.14$10.29$10.04$10.151,631,100—————
2025-06-04$10.14$10.28$10.03$10.131,867,900—————
2025-06-03$10.19$10.35$10.12$10.141,937,100—————
2025-06-02$10.49$10.55$10.15$10.192,642,200———$0.06—
2025-05-30$10.65$10.72$10.45$10.602,357,400—————
2025-05-29$10.91$10.94$10.59$10.686,893,400—————
2025-05-28$11.23$11.24$10.84$10.864,375,700—————
2025-05-27$11.12$11.33$10.97$11.282,922,500—————
2025-05-23$11.02$11.11$10.81$10.962,365,300—————
2025-05-22$11.36$11.54$11.05$11.183,368,700—————
2025-05-21$11.20$11.36$10.26$10.354,080,500—————
2025-05-20$11.90$12.05$11.81$11.90809,900—————
2025-05-19$11.86$12.01$11.74$11.951,320,300—————
2025-05-16$11.78$12.02$11.77$12.001,789,100—————
2025-05-15$11.99$12.09$11.54$11.881,736,100—————
2025-05-14$11.95$12.07$11.93$12.042,008,800—————
2025-05-13$12.04$12.08$11.87$11.952,333,900—————
2025-05-12$11.79$12.02$11.56$12.002,545,500—————
2025-05-09$11.41$11.68$11.41$11.581,924,500—————
2025-05-08$11.41$11.57$11.35$11.362,148,700—————
2025-05-07$11.30$11.44$11.23$11.321,906,800—————
2025-05-06$11.06$11.31$10.90$11.262,008,700—————
2025-05-05$10.84$11.35$10.68$11.163,517,500—————
2025-05-02$10.29$11.04$10.28$10.862,810,800—————
2025-05-01$9.75$10.24$9.60$10.202,231,700—————
2025-04-30$9.29$9.33$9.02$9.221,302,200—————
2025-04-29$9.08$9.32$9.01$9.211,630,700—————
2025-04-28$9.19$9.28$9.10$9.161,261,100—————
2025-04-25$9.06$9.22$9.06$9.151,132,000—————
2025-04-24$9.37$9.50$9.06$9.171,621,700—————
2025-04-23$9.19$9.36$9.04$9.353,249,400—————
2025-04-22$8.96$9.06$8.87$9.011,489,000—————
2025-04-21$9.02$9.04$8.77$8.881,598,100—————
2025-04-17$8.90$9.11$8.90$9.021,904,900—————
2025-04-16$8.95$9.07$8.84$8.941,803,800—————
2025-04-15$9.01$9.09$8.84$8.942,341,900—————
2025-04-14$8.90$9.22$8.69$9.057,021,300—————
2025-04-11$8.67$8.88$8.54$8.811,960,800—————
2025-04-10$8.55$8.73$8.34$8.691,831,900—————
2025-04-09$7.95$8.90$7.84$8.722,751,500—————
2025-04-08$8.31$8.33$7.93$7.942,648,800—————
2025-04-07$7.27$8.15$7.10$8.063,610,300—————
2025-04-04$7.29$7.45$7.01$7.341,247,100—————
2025-04-03$8.04$8.06$7.57$7.601,426,800—————
2025-04-02$8.00$8.28$7.99$8.19821,000—————
2025-04-01$8.33$8.38$8.01$8.09985,200—————
2025-03-31$8.13$8.45$8.02$8.371,513,500—————
2025-03-28$8.52$8.52$8.18$8.18789,700—————
2025-03-27$8.79$8.79$8.40$8.511,694,500—————
2025-03-26$8.77$8.91$8.70$8.861,020,300—————
2025-03-25$8.85$8.89$8.76$8.81953,600—————
2025-03-24$8.98$9.08$8.76$8.771,128,400—————
2025-03-21$8.94$9.07$8.84$8.942,929,900—————
2025-03-20$8.90$9.03$8.87$8.97605,900—————
2025-03-19$8.98$9.03$8.84$8.95634,700—————
2025-03-18$8.92$9.03$8.88$8.95763,800—————
2025-03-17$8.93$9.15$8.88$9.00881,700—————
2025-03-14$8.75$8.97$8.75$8.951,097,000—————
2025-03-13$8.91$8.93$8.65$8.68904,200—————
2025-03-12$9.04$9.11$8.88$8.96948,900—————
2025-03-11$9.26$9.32$8.99$9.091,104,200—————
2025-03-10$9.10$9.48$9.10$9.261,331,100—————
2025-03-07$9.17$9.50$9.17$9.462,326,100—————
2025-03-06$9.30$9.34$9.12$9.251,256,200—————
2025-03-05$9.55$9.64$9.34$9.351,984,600—————
2025-03-04$9.52$9.60$9.34$9.441,539,800—————
2025-03-03$9.69$9.85$9.59$9.641,352,800—————
2025-02-28$9.67$9.78$9.55$9.661,388,000—————
2025-02-27$10.10$10.10$9.76$9.762,728,400—————
2025-02-26$9.81$10.02$9.81$9.993,284,500—————
2025-02-25$9.70$9.97$9.64$9.851,695,500—————
2025-02-24$9.88$10.39$9.45$9.631,904,900—————
2025-02-21$9.63$10.14$9.63$9.881,745,800—————
2025-02-20$9.14$9.90$9.07$9.751,675,700—————
2025-02-19$9.27$9.32$9.16$9.27768,200—————
2025-02-18$9.20$9.36$9.15$9.29730,400—————
2025-02-14$9.20$9.31$9.18$9.20572,800—————
2025-02-13$9.25$9.32$9.09$9.10796,100—————
2025-02-12$9.15$9.23$9.10$9.18795,900—————
2025-02-11$9.18$9.44$9.18$9.25881,200—————
2025-02-10$9.53$9.54$9.20$9.23689,800—————
2025-02-07$9.59$9.68$9.38$9.49583,400—————
2025-02-06$9.82$9.91$9.49$9.55629,800—————
2025-02-05$9.61$9.80$9.60$9.79610,600—————
2025-02-04$9.35$9.64$9.33$9.601,115,200—————
2025-02-03$9.29$9.49$9.12$9.41810,800—————
2025-01-31$9.73$9.78$9.52$9.58714,500—————
2025-01-30$9.70$9.85$9.69$9.80507,600—————
2025-01-29$9.37$9.76$9.37$9.58816,300—————
2025-01-28$9.61$9.70$9.36$9.41619,500—————
2025-01-27$9.59$9.79$9.59$9.66591,800—————
2025-01-24$9.60$9.65$9.40$9.60779,200—————
2025-01-23$9.42$9.58$9.35$9.55737,300—————
2025-01-22$9.59$9.69$9.43$9.45783,200—————
2025-01-21$9.41$9.65$9.32$9.62686,800—————
2025-01-17$9.43$9.51$9.35$9.39559,600—————
2025-01-16$9.49$9.50$9.32$9.40561,600—————
2025-01-15$9.51$9.51$9.31$9.45835,100———$0.06—
2025-01-14$9.28$9.44$9.19$9.38812,900—————
2025-01-13$8.84$9.21$8.83$9.20935,800—————
2025-01-10$8.86$8.97$8.71$8.95865,300—————
2025-01-08$9.10$9.12$8.88$8.97961,100—————
2025-01-07$9.09$9.19$9.00$9.13658,400—————
2025-01-06$9.02$9.27$9.02$9.09833,600—————
2025-01-03$9.00$9.03$8.76$8.96760,500—————
2025-01-02$9.12$9.13$8.80$8.911,125,500—————
2024-12-31$8.95$9.15$8.88$9.03873,600—————
2024-12-30$8.87$8.95$8.68$8.90942,500—————
2024-12-27$8.98$9.03$8.90$8.961,206,000—————
2024-12-26$9.02$9.11$8.99$9.051,278,100—————
2024-12-24$9.02$9.12$9.01$9.06457,600—————
2024-12-23$8.96$9.10$8.96$9.00656,100—————
2024-12-20$9.03$9.15$8.98$9.011,527,300—————
2024-12-19$9.21$9.33$9.02$9.10926,500—————
2024-12-18$9.36$9.56$9.08$9.181,058,600—————
2024-12-17$9.51$9.56$9.20$9.34857,400—————
2024-12-16$9.50$9.61$9.37$9.511,146,500—————
2024-12-13$9.60$9.69$9.38$9.501,147,800—————
2024-12-12$9.26$9.61$9.22$9.601,308,200—————
2024-12-11$9.21$9.36$9.14$9.321,044,300—————
2024-12-10$9.00$9.20$8.89$9.141,468,500—————
2024-12-09$8.93$9.09$8.92$9.00852,300—————
2024-12-06$9.19$9.23$8.79$8.91721,800—————
2024-12-05$9.06$9.52$9.04$9.191,555,500—————
2024-12-04$8.37$8.62$8.35$8.59789,500—————
2024-12-03$8.49$8.49$8.32$8.40767,800—————
2024-12-02$8.70$8.70$8.26$8.47835,400—————
2024-11-29$8.37$8.59$8.37$8.48625,800—————
2024-11-27$8.52$8.62$8.35$8.37502,100—————
2024-11-26$8.34$8.57$8.33$8.481,036,100—————
2024-11-25$8.34$8.63$8.34$8.38752,100—————
2024-11-22$8.22$8.43$8.20$8.31974,800—————
2024-11-21$7.85$8.21$7.81$8.202,468,700—————
2024-11-20$7.75$7.90$7.75$7.84707,000—————
2024-11-19$7.80$7.84$7.72$7.76521,500—————
2024-11-18$7.87$7.97$7.80$7.83585,000—————
2024-11-15$7.82$8.00$7.77$7.85769,700—————
2024-11-14$7.96$8.06$7.78$7.80638,000—————
2024-11-13$8.10$8.13$7.88$7.90843,400—————
2024-11-12$7.81$7.95$7.68$7.931,080,200—————
2024-11-11$7.71$7.89$7.71$7.86745,700—————
2024-11-08$7.79$7.82$7.64$7.71666,400—————
2024-11-07$7.71$7.97$7.70$7.80670,100—————
2024-11-06$7.86$7.91$7.61$7.64810,800—————
2024-11-05$7.35$7.62$7.35$7.58472,700—————
2024-11-04$7.55$7.66$7.30$7.341,300,700—————
2024-11-01$7.50$7.69$7.50$7.55851,800—————
2024-10-31$7.86$7.92$7.43$7.43705,600—————
2024-10-30$7.69$7.91$7.68$7.83827,800—————
2024-10-29$7.47$7.73$7.46$7.72844,600—————
2024-10-28$7.43$7.67$7.41$7.61899,400—————
2024-10-25$7.55$7.64$7.43$7.44878,900—————
2024-10-24$7.74$7.86$7.13$7.393,112,500—————
2024-10-23$8.00$8.07$7.92$7.98859,100—————
2024-10-22$7.98$8.04$7.92$8.00476,300—————
2024-10-21$8.15$8.18$7.97$7.99480,800—————
2024-10-18$8.25$8.29$8.17$8.19401,000—————
2024-10-17$8.20$8.28$8.10$8.20402,700—————
2024-10-16$8.19$8.26$8.13$8.15513,900—————
2024-10-15$8.16$8.27$8.12$8.12651,800—————
2024-10-14$8.22$8.22$8.09$8.16386,900—————
2024-10-11$8.23$8.24$8.10$8.20791,700—————
2024-10-10$7.84$8.06$7.84$8.03870,000—————
2024-10-09$7.84$7.98$7.82$7.90570,200—————
2024-10-08$8.00$8.00$7.86$7.88660,800—————
2024-10-07$8.04$8.06$7.88$8.001,295,300—————
2024-10-04$8.09$8.10$7.96$8.041,290,600—————
2024-10-03$7.98$8.03$7.90$7.96982,000—————
2024-10-02$8.09$8.23$8.05$8.06942,800—————
2024-10-01$8.18$8.27$8.10$8.141,033,100—————
2024-09-30$8.27$8.32$8.11$8.181,676,300—————
2024-09-27$8.41$8.46$8.31$8.35620,500—————
2024-09-26$8.10$8.38$8.10$8.32959,400—————
2024-09-25$8.08$8.12$7.97$8.00614,300—————
2024-09-24$8.14$8.19$8.07$8.11559,100—————
2024-09-23$8.11$8.15$8.04$8.12434,600—————
2024-09-20$8.13$8.16$7.99$8.101,122,400—————
2024-09-19$8.24$8.25$8.03$8.131,069,400—————
2024-09-18$8.15$8.27$8.01$8.05650,400—————
2024-09-17$8.09$8.23$8.07$8.13693,200—————
2024-09-16$8.04$8.13$7.98$8.04555,500—————
2024-09-13$8.04$8.15$7.97$8.01551,100—————
2024-09-12$7.81$8.03$7.81$7.94685,500—————
2024-09-11$7.61$7.80$7.57$7.80735,200—————
2024-09-10$7.73$7.78$7.57$7.66647,300—————
2024-09-09$7.89$7.99$7.71$7.75770,500—————
2024-09-06$8.01$8.12$7.80$7.91698,500—————
2024-09-05$8.23$8.23$7.97$8.03618,600—————
2024-09-04$8.10$8.28$8.10$8.17915,000—————
2024-09-03$8.34$8.36$8.08$8.16590,200—————
2024-08-30$8.40$8.45$8.30$8.35637,200—————
2024-08-29$8.46$8.50$8.35$8.36631,700—————
2024-08-28$8.35$8.52$8.35$8.38465,600—————
2024-08-27$8.39$8.48$8.34$8.42517,100—————
2024-08-26$8.40$8.50$8.38$8.39616,300—————
2024-08-23$8.18$8.44$8.18$8.34546,500—————
2024-08-22$8.08$8.23$8.05$8.10545,100—————
2024-08-21$8.09$8.20$8.06$8.10741,700—————
2024-08-20$8.11$8.14$8.01$8.05533,400—————
2024-08-19$8.07$8.21$8.05$8.13676,500—————
2024-08-16$8.05$8.16$8.04$8.07508,800—————
2024-08-15$8.20$8.32$8.08$8.09467,400—————
2024-08-14$8.05$8.11$7.99$8.02346,300—————
2024-08-13$7.92$8.06$7.87$8.02812,500—————
2024-08-12$8.01$8.04$7.80$7.84668,800—————
2024-08-09$8.21$8.21$8.00$8.01594,600—————
2024-08-08$8.08$8.27$8.06$8.16786,700—————
2024-08-07$7.98$8.18$7.94$8.02667,500—————
2024-08-06$7.98$8.10$7.89$7.91991,300—————
2024-08-05$7.91$8.11$7.71$7.951,398,200—————
2024-08-02$8.37$8.43$8.21$8.30903,500—————
2024-08-01$8.80$8.86$8.40$8.511,252,000—————
2024-07-31$8.95$9.05$8.70$8.761,093,700—————
2024-07-30$8.63$8.99$8.63$8.901,033,900—————
2024-07-29$8.76$9.01$8.67$8.751,414,800—————
2024-07-26$8.09$8.78$8.09$8.761,888,900—————
2024-07-25$8.54$8.73$7.66$8.063,581,300—————
2024-07-24$9.22$9.31$9.06$9.12959,200—————
2024-07-23$9.44$9.53$9.23$9.30886,600—————
2024-07-22$9.48$9.57$9.43$9.54864,900—————
2024-07-19$9.71$9.71$9.47$9.48677,000—————
2024-07-18$9.73$10.08$9.69$9.73904,300—————
2024-07-17$9.63$9.85$9.60$9.74697,700—————
2024-07-16$9.36$9.76$9.32$9.67801,700—————
2024-07-15$9.09$9.46$9.06$9.34727,100—————
2024-07-12$9.04$9.13$9.02$9.06796,400—————
2024-07-11$8.94$9.07$8.90$8.95761,200—————
2024-07-10$8.65$8.81$8.64$8.80701,600—————
2024-07-09$8.61$8.69$8.59$8.62591,700—————
2024-07-08$8.52$8.74$8.49$8.65741,400—————
2024-07-05$8.74$8.74$8.47$8.47578,300—————
2024-07-03$8.73$8.81$8.72$8.78322,400—————
2024-07-02$8.54$8.72$8.54$8.69585,200—————
2024-07-01$8.62$8.75$8.51$8.55564,900—————
2024-06-28$8.53$8.64$8.48$8.591,012,600—————
2024-06-27$8.51$8.59$8.47$8.48736,200—————
2024-06-26$8.45$8.51$8.43$8.50820,600—————
2024-06-25$8.75$8.77$8.48$8.50768,400—————
2024-06-24$8.38$8.83$8.38$8.761,006,400—————
2024-06-21$8.48$8.48$8.32$8.351,704,800—————
2024-06-20$8.41$8.52$8.39$8.42819,900—————
2024-06-18$8.52$8.61$8.42$8.43602,200—————
2024-06-17$8.52$8.57$8.38$8.531,004,500—————
2024-06-14$8.60$8.63$8.47$8.50726,800—————
2024-06-13$8.65$8.73$8.46$8.61860,600—————
2024-06-12$8.70$8.85$8.60$8.671,170,700—————
2024-06-11$8.90$8.90$8.68$8.69891,500—————
2024-06-10$8.95$9.04$8.84$8.95824,800—————
2024-06-07$9.09$9.17$8.95$8.981,092,400—————
2024-06-06$9.14$9.29$9.09$9.15870,200—————
2024-06-05$9.03$9.15$8.88$9.15790,800—————
2024-06-04$9.17$9.25$8.96$8.99835,500—————
2024-06-03$9.11$9.38$9.10$9.23899,800—————
2024-05-31$8.81$9.14$8.79$9.081,067,700—————
2024-05-30$8.76$8.94$8.76$8.81628,100—————
2024-05-29$8.82$8.90$8.78$8.79511,100—————
2024-05-28$9.01$9.04$8.82$8.901,106,400—————
2024-05-24$8.90$9.15$8.90$9.01611,700—————
2024-05-23$8.93$9.03$8.85$8.88685,200—————
2024-05-22$9.08$9.13$8.91$8.93985,700—————
2024-05-21$9.32$9.32$9.01$9.101,258,000—————
2024-05-20$9.55$9.55$9.30$9.31899,300—————
2024-05-17$9.45$9.57$9.40$9.47955,800—————
2024-05-16$9.63$9.69$9.39$9.471,167,100—————
2024-05-15$9.43$9.60$9.32$9.592,255,500—————
2024-05-14$9.41$9.48$9.32$9.37866,000—————
2024-05-13$9.30$9.45$9.26$9.34992,500—————
2024-05-10$9.51$9.51$9.27$9.30820,600—————
2024-05-09$9.35$9.51$9.30$9.47713,100—————
2024-05-08$9.22$9.40$9.17$9.38760,300—————
2024-05-07$9.36$9.43$9.25$9.35834,800—————
2024-05-06$9.53$9.56$9.32$9.35746,100—————
2024-05-03$9.78$9.82$9.41$9.49960,600—————
2024-05-02$9.47$9.81$9.44$9.76781,800—————
2024-05-01$9.52$9.67$9.36$9.39892,800—————
2024-04-30$9.73$9.73$9.41$9.56892,700—————
2024-04-29$9.80$9.93$9.58$9.751,734,700—————
2024-04-26$9.86$9.94$9.78$9.831,157,700—————
2024-04-25$9.33$9.99$8.78$9.883,989,400—————
2024-04-24$9.76$9.90$9.75$9.85700,800—————
2024-04-23$9.62$9.76$9.53$9.73542,100—————
2024-04-22$9.41$9.60$9.34$9.57618,500—————
2024-04-19$9.25$9.38$9.25$9.35803,000—————
2024-04-18$9.15$9.27$9.13$9.26622,700—————
2024-04-17$9.25$9.34$9.14$9.14562,200—————
2024-04-16$9.27$9.37$9.18$9.23604,400—————
2024-04-15$9.53$9.69$9.27$9.33735,200—————
2024-04-12$9.81$9.87$9.45$9.50880,500—————
2024-04-11$9.89$9.94$9.78$9.85630,500—————
2024-04-10$9.84$9.98$9.72$9.931,579,400—————
2024-04-09$9.91$10.05$9.74$10.001,869,200—————
2024-04-08$9.90$10.01$9.81$9.84753,100—————
2024-04-05$9.63$9.89$9.53$9.80546,800—————
2024-04-04$9.91$10.00$9.62$9.67707,000—————
2024-04-03$9.82$9.98$9.82$9.87631,800—————
2024-04-02$9.87$9.94$9.77$9.92794,400—————
2024-04-01$9.91$10.06$9.77$9.971,201,300—————
2024-03-28$10.05$10.08$9.92$9.941,770,400—————
2024-03-27$9.74$10.09$9.74$10.031,263,300—————
2024-03-26$9.81$9.93$9.73$9.75838,800—————
2024-03-25$9.95$10.16$9.68$9.721,474,600—————
2024-03-22$9.94$9.96$9.80$9.911,509,200—————
2024-03-21$9.84$9.92$9.76$9.881,234,100—————
2024-03-20$9.48$9.79$9.47$9.77717,600—————
2024-03-19$9.43$9.66$9.43$9.52643,700—————
2024-03-18$9.59$9.63$9.43$9.43719,100—————
2024-03-15$9.65$9.88$9.47$9.491,070,800—————
2024-03-14$9.76$9.91$9.60$9.671,642,400—————
2024-03-13$9.52$9.81$9.52$9.741,016,100—————
2024-03-12$9.40$9.62$9.40$9.51654,100—————
2024-03-11$9.50$9.59$9.49$9.49395,000—————
2024-03-08$9.58$9.75$9.50$9.58440,600—————
2024-03-07$9.45$9.74$9.45$9.54711,200—————
2024-03-06$9.69$9.77$9.52$9.64754,100—————
2024-03-05$9.79$9.91$9.62$9.651,208,900—————
2024-03-04$9.87$9.95$9.69$9.77624,000—————
2024-03-01$9.60$9.94$9.49$9.872,015,200—————
2024-02-29$9.49$9.63$9.43$9.621,817,100—————
2024-02-28$9.35$9.58$9.18$9.441,022,900—————
2024-02-27$9.65$9.77$9.40$9.43821,900—————
2024-02-26$9.36$9.68$9.36$9.641,079,600—————
2024-02-23$9.29$9.42$9.08$9.42739,100—————
2024-02-22$9.40$9.49$9.18$9.301,804,400—————
2024-02-21$9.27$9.41$9.07$9.393,646,000—————
2024-02-20$9.44$9.55$9.30$9.322,820,800—————
2024-02-16$9.31$9.60$9.16$9.501,566,100—————
2024-02-15$8.78$9.44$8.66$9.442,858,600—————
2024-02-14$8.38$8.40$8.24$8.36569,900—————
2024-02-13$8.53$8.53$8.26$8.34644,000—————
2024-02-12$8.25$8.65$8.25$8.63646,900—————
2024-02-09$8.30$8.34$8.23$8.301,443,900—————
2024-02-08$8.39$8.43$8.27$8.281,079,000—————
2024-02-07$8.73$8.73$8.31$8.42773,500—————
2024-02-06$8.73$8.76$8.06$8.655,422,600—————
2024-02-05$8.75$8.78$8.65$8.76466,500—————
2024-02-02$8.83$8.83$8.63$8.82624,100—————
2024-02-01$8.62$8.85$8.60$8.83864,900—————
2024-01-31$8.96$8.99$8.59$8.59631,200—————
2024-01-30$8.85$8.97$8.81$8.96683,200—————
2024-01-29$8.77$8.85$8.70$8.84465,700—————
2024-01-26$8.72$8.90$8.67$8.80529,800—————
2024-01-25$8.64$8.70$8.57$8.68889,400—————
2024-01-24$8.86$8.88$8.61$8.62400,100—————
2024-01-23$8.92$8.94$8.84$8.85476,500—————
2024-01-22$8.99$9.02$8.81$8.89429,900—————
2024-01-19$8.97$9.02$8.80$8.991,190,900—————
2024-01-18$8.70$8.93$8.68$8.92738,700—————
2024-01-17$8.69$8.74$8.51$8.66400,400—————
2024-01-16$8.79$8.85$8.75$8.78428,700—————
2024-01-12$8.83$8.96$8.83$8.85374,700—————
2024-01-11$8.88$8.99$8.86$8.88476,100—————
2024-01-10$9.01$9.01$8.81$8.91470,200—————
2024-01-09$9.24$9.24$8.98$9.00694,700—————
2024-01-08$9.25$9.33$9.15$9.25657,300—————
2024-01-05$9.09$9.22$9.06$9.20796,500—————
2024-01-04$9.15$9.21$8.99$9.15977,400—————
2024-01-03$9.39$9.39$9.12$9.12867,100—————
2024-01-02$9.61$9.69$9.39$9.48719,500—————
2023-12-29$9.60$9.75$9.57$9.67854,900—————
2023-12-28$9.65$9.67$9.53$9.60538,700—————
2023-12-27$9.43$9.66$9.43$9.57989,800—————
2023-12-26$9.19$9.43$9.18$9.43787,200—————
2023-12-22$8.93$9.26$8.93$9.171,733,200—————
2023-12-21$8.41$8.93$8.27$8.922,454,100—————
2023-12-20$8.10$8.35$8.10$8.341,210,900—————
2023-12-19$8.00$8.23$8.00$8.15920,800—————
2023-12-18$8.00$8.15$7.97$8.011,080,800—————
2023-12-15$8.28$8.28$7.91$7.991,818,700—————
2023-12-14$8.01$8.30$8.01$8.271,565,200—————
2023-12-13$8.41$8.41$8.05$8.213,636,100—————
2023-12-12$8.31$8.49$8.23$8.417,539,300—————
2023-12-11$8.05$8.35$7.95$8.333,485,800—————
2023-12-08$7.85$8.18$7.77$8.071,706,300—————
2023-12-07$7.80$7.85$7.72$7.85812,200—————
2023-12-06$7.76$7.85$7.73$7.77596,700—————
2023-12-05$7.66$7.81$7.63$7.73966,600—————
2023-12-04$7.57$7.75$7.51$7.72777,000—————
2023-12-01$7.39$7.63$7.38$7.581,345,400—————
2023-11-30$7.51$7.53$7.39$7.401,179,800—————
2023-11-29$7.60$7.67$7.49$7.50697,800—————
2023-11-28$7.59$7.65$7.52$7.53724,500—————
2023-11-27$7.58$7.64$7.49$7.58852,300—————
2023-11-24$7.42$7.63$7.42$7.56758,500—————
2023-11-22$7.43$7.52$7.43$7.48628,200—————
2023-11-21$7.44$7.48$7.39$7.41542,300—————
2023-11-20$7.54$7.60$7.43$7.44738,400—————
2023-11-17$7.45$7.58$7.45$7.50600,900—————
2023-11-16$7.45$7.59$7.34$7.40986,200—————
2023-11-15$7.45$7.60$7.41$7.471,014,600—————
2023-11-14$7.43$7.45$7.34$7.451,676,500—————
2023-11-13$7.35$7.38$7.26$7.28763,900—————
2023-11-10$7.34$7.38$7.34$7.351,223,200—————
2023-11-09$7.46$7.54$7.32$7.32751,900—————
2023-11-08$7.44$7.52$7.44$7.47590,700—————
2023-11-07$7.32$7.53$7.25$7.483,781,100—————
2023-11-06$7.46$7.48$7.37$7.39670,600—————
2023-11-03$7.47$7.55$7.44$7.46892,000—————
2023-11-02$7.26$7.39$7.24$7.38763,700—————
2023-11-01$7.06$7.22$7.06$7.18756,800—————
2023-10-31$7.16$7.24$7.03$7.06733,000—————
2023-10-30$7.14$7.21$7.09$7.15799,100—————
2023-10-27$7.01$7.20$7.01$7.12737,200—————
2023-10-26$7.16$7.16$6.93$7.02934,800—————
2023-10-25$7.06$7.38$7.04$7.16761,900—————
2023-10-24$7.48$7.48$6.43$7.072,454,900—————
2023-10-23$7.26$7.30$7.15$7.19687,100—————
2023-10-20$7.29$7.39$7.27$7.29691,300—————
2023-10-19$7.33$7.40$7.26$7.34545,600—————
2023-10-18$7.63$7.63$7.32$7.34598,200—————
2023-10-17$7.60$7.78$7.60$7.66618,400—————
2023-10-16$7.46$7.64$7.40$7.64552,600—————
2023-10-13$7.38$7.53$7.34$7.49481,300—————
2023-10-12$7.50$7.50$7.32$7.39764,000—————
2023-10-11$7.48$7.53$7.40$7.52670,400—————
2023-10-10$7.36$7.51$7.36$7.44473,900—————
2023-10-09$7.28$7.40$7.26$7.37495,500—————
2023-10-06$7.33$7.44$7.31$7.40925,200—————
2023-10-05$7.37$7.44$7.22$7.36768,700—————
2023-10-04$7.44$7.49$7.38$7.39603,100—————
2023-10-03$7.48$7.53$7.41$7.45719,300—————
2023-10-02$7.88$7.89$7.56$7.56742,700—————
2023-09-29$7.85$7.95$7.80$7.881,110,800—————
2023-09-28$7.66$7.88$7.66$7.87462,200—————
2023-09-27$7.58$7.69$7.57$7.66504,400—————
2023-09-26$7.60$7.68$7.56$7.56808,400—————
2023-09-25$7.54$7.63$7.52$7.59660,600—————
2023-09-22$7.65$7.74$7.58$7.59821,800—————
2023-09-21$7.97$7.97$7.63$7.64810,300—————
2023-09-20$7.99$8.03$7.95$7.98666,500—————
2023-09-19$7.96$7.99$7.93$7.991,044,800—————
2023-09-18$7.93$8.00$7.93$7.97668,700—————
2023-09-15$7.86$8.03$7.78$7.948,183,000—————
2023-09-14$7.77$7.91$7.77$7.88733,400—————
2023-09-13$7.73$7.83$7.71$7.79777,500—————
2023-09-12$7.54$7.83$7.54$7.75708,500—————
2023-09-11$7.66$7.68$7.51$7.58681,300—————
2023-09-08$7.58$7.65$7.53$7.61737,800—————
2023-09-07$7.73$7.80$7.59$7.60687,000—————
2023-09-06$7.90$7.90$7.77$7.78672,200—————
2023-09-05$7.67$7.92$7.66$7.881,151,700—————
2023-09-01$7.75$7.75$7.60$7.67673,100—————
2023-08-31$7.70$7.84$7.66$7.761,916,800—————
2023-08-30$7.53$7.73$7.53$7.711,211,500—————
2023-08-29$7.91$7.93$7.51$7.56922,300—————
2023-08-28$7.96$8.03$7.88$7.92639,700—————
2023-08-25$8.06$8.07$7.95$7.99457,800—————
2023-08-24$7.99$8.05$7.94$8.02548,000—————
2023-08-23$7.97$8.04$7.92$8.02567,700—————
2023-08-22$8.01$8.02$7.95$8.00543,900—————
2023-08-21$8.02$8.08$7.88$7.97791,800—————
2023-08-18$7.85$8.02$7.69$8.011,148,500—————
2023-08-17$7.85$8.02$7.82$7.871,108,100—————
2023-08-16$7.89$8.01$7.83$7.85854,900—————
2023-08-15$7.85$8.04$7.75$7.991,562,200—————
2023-08-14$7.72$7.93$7.63$7.871,091,100—————
2023-08-11$7.69$7.86$7.64$7.65963,200—————
2023-08-10$7.95$8.00$7.67$7.69822,200—————
2023-08-09$7.70$8.00$7.70$7.951,302,500—————
2023-08-08$7.68$7.68$7.51$7.60777,900—————
2023-08-07$7.70$7.78$7.57$7.67937,000—————
2023-08-04$7.57$7.68$7.54$7.60961,900—————
2023-08-03$7.84$7.87$7.50$7.571,734,200—————
2023-08-02$7.87$8.02$7.76$7.863,413,900—————
2023-08-01$7.77$7.94$7.69$7.891,377,900—————
2023-07-31$8.00$8.03$7.71$7.781,345,900—————
2023-07-28$7.81$8.05$7.71$8.041,777,800—————
2023-07-27$7.69$8.02$7.55$7.772,921,000—————
2023-07-26$7.32$7.47$7.26$7.442,465,700—————
2023-07-25$7.39$7.40$7.03$7.295,126,700—————
2023-07-24$7.49$7.53$7.39$7.412,597,800—————
2023-07-21$7.36$7.45$7.29$7.44849,000—————
2023-07-20$7.36$7.41$7.28$7.32813,400—————
2023-07-19$7.22$7.43$7.14$7.391,429,300—————
2023-07-18$7.44$7.49$7.20$7.232,172,600—————
2023-07-17$7.46$7.49$7.41$7.451,975,700—————
2023-07-14$7.40$7.51$7.34$7.462,078,000—————
2023-07-13$7.48$7.60$7.34$7.442,682,900—————
2023-07-12$7.50$7.51$7.44$7.471,061,800—————
2023-07-11$7.48$7.50$7.41$7.44845,000—————
2023-07-10$7.40$7.51$7.31$7.46875,900—————
2023-07-07$7.45$7.53$7.39$7.411,591,000—————
2023-07-06$7.47$7.57$7.44$7.48959,700—————
2023-07-05$7.60$7.62$7.43$7.512,101,600—————
2023-07-03$7.57$7.63$7.51$7.56562,200—————
2023-06-30$7.67$7.70$7.48$7.57662,900—————
2023-06-29$7.69$7.77$7.63$7.631,353,000—————
2023-06-28$7.61$7.75$7.37$7.72611,700—————
2023-06-27$7.51$7.64$7.42$7.59631,300—————
2023-06-26$7.34$7.52$7.29$7.47557,400—————
2023-06-23$7.52$7.62$7.36$7.36808,800—————
2023-06-22$7.65$7.65$7.47$7.601,101,500—————
2023-06-21$7.65$7.69$7.61$7.64377,300—————
2023-06-20$7.59$7.66$7.52$7.64562,700—————
2023-06-16$7.52$7.64$7.44$7.60985,900—————
2023-06-15$7.71$7.77$7.50$7.542,016,600—————
2023-06-14$7.99$8.00$7.49$7.764,407,200—————
2023-06-13$8.00$8.17$7.91$7.971,561,900—————
2023-06-12$7.73$7.84$7.70$7.74487,200—————
2023-06-09$7.75$7.84$7.48$7.68564,000—————
2023-06-08$8.20$8.25$7.66$7.703,905,300—————
2023-06-07$8.35$8.36$8.14$8.22306,500—————
2023-06-06$8.07$8.32$8.01$8.31701,300—————
2023-06-05$8.50$8.52$8.02$8.09395,600—————
2023-06-02$8.61$8.68$8.45$8.52388,100—————
2023-06-01$8.30$8.67$8.21$8.53435,400—————
2023-05-31$7.98$8.30$7.95$8.281,202,400—————
2023-05-30$8.06$8.11$7.93$7.98293,100—————
2023-05-26$8.20$8.25$8.11$8.12140,200—————
2023-05-25$8.15$8.22$7.96$8.19269,000—————
2023-05-24$8.17$8.19$8.05$8.15298,700—————
2023-05-23$8.28$8.34$8.18$8.19207,500—————
2023-05-22$8.13$8.33$8.10$8.29211,300—————
2023-05-19$8.37$8.37$8.09$8.13173,200—————
2023-05-18$8.13$8.42$8.08$8.30346,000—————
2023-05-17$8.23$8.25$8.04$8.12306,200—————
2023-05-16$8.07$8.28$8.05$8.22214,600—————
2023-05-15$7.99$8.24$7.96$8.09228,600—————
2023-05-12$8.12$8.27$7.94$7.98213,700—————
2023-05-11$8.18$8.18$7.91$8.09170,300—————
2023-05-10$8.40$8.44$8.23$8.27271,200—————
2023-05-09$8.05$8.34$8.05$8.32386,800—————
2023-05-08$7.94$8.13$7.94$8.08257,400—————
2023-05-05$7.80$8.04$7.79$7.97155,200—————
2023-05-04$8.05$8.15$7.73$7.78263,300—————
2023-05-03$8.41$8.46$8.08$8.08235,500—————
2023-05-02$8.35$8.41$8.15$8.41689,500—————
2023-05-01$8.23$8.50$8.23$8.35408,400—————
2023-04-28$8.30$8.38$8.20$8.26244,200—————
2023-04-27$8.06$8.32$8.06$8.31352,400—————
2023-04-26$8.15$8.23$8.03$8.15210,800—————
2023-04-25$8.13$8.43$7.99$8.16506,200—————
2023-04-24$8.30$8.30$7.52$8.13558,100—————
2023-04-21$8.24$8.29$8.02$8.18278,200—————
2023-04-20$8.04$8.20$8.00$8.19364,900—————
2023-04-19$7.95$8.16$7.84$8.12244,500—————
2023-04-18$8.01$8.15$7.79$7.97563,900—————
2023-04-17$8.49$8.55$7.96$8.02497,300—————
2023-04-14$8.17$8.26$7.86$7.90255,500—————
2023-04-13$8.25$8.44$8.11$8.18632,700—————
2023-04-12$8.29$8.35$8.23$8.2583,300—————
2023-04-11$8.14$8.26$8.13$8.24111,700—————
2023-04-10$8.03$8.17$7.96$8.11101,400—————
2023-04-06$8.11$8.15$8.01$8.01118,600—————
2023-04-05$8.11$8.17$7.93$8.16332,300—————
2023-04-04$7.86$8.24$7.78$8.13394,100—————
2023-04-03$7.72$7.82$7.70$7.71118,200—————
2023-03-31$7.33$7.69$7.29$7.66476,200—————
2023-03-30$7.48$7.63$7.23$7.31135,100—————
2023-03-29$7.40$7.48$7.33$7.4481,000—————
2023-03-28$7.12$7.40$7.12$7.35204,400—————
2023-03-27$7.09$7.26$7.09$7.1669,100—————
2023-03-24$6.96$7.12$6.95$7.12106,200—————
2023-03-23$7.10$7.16$6.82$6.96160,100—————
2023-03-22$6.88$7.25$6.88$7.08117,200—————
2023-03-21$6.87$7.07$6.84$6.89150,600—————
2023-03-20$6.84$6.89$6.78$6.82128,800—————
2023-03-17$6.99$7.02$6.63$6.84357,400—————
2023-03-16$6.86$7.14$6.83$7.07170,900—————
2023-03-15$7.16$7.16$6.91$7.00205,200—————
2023-03-14$7.20$7.40$7.18$7.29289,300—————
2023-03-13$7.15$7.28$7.02$7.15205,100—————
2023-03-10$7.64$7.72$7.28$7.30135,100—————
2023-03-09$7.84$7.89$7.64$7.64134,400—————
2023-03-08$8.04$8.07$7.66$7.85134,800—————
2023-03-07$7.93$8.05$7.84$8.04303,800—————
2023-03-06$8.05$8.08$7.89$7.9598,000—————
2023-03-03$7.96$8.11$7.95$8.03121,800—————
2023-03-02$7.84$7.93$7.76$7.91102,200—————
2023-03-01$7.71$7.87$7.61$7.84179,300—————
2023-02-28$7.74$7.78$7.63$7.72135,200—————
2023-02-27$7.79$7.90$7.62$7.75182,500—————
2023-02-24$7.57$7.78$7.41$7.70181,800—————
2023-02-23$7.97$8.10$7.71$7.72151,200—————
2023-02-22$7.90$7.99$7.78$7.95125,400—————
2023-02-21$8.29$8.29$7.80$7.91314,800—————
2023-02-17$8.20$8.42$8.16$8.36152,200—————
2023-02-16$8.28$8.28$8.05$8.24208,800—————
2023-02-15$8.25$8.51$8.17$8.32371,800—————
2023-02-14$8.05$8.43$7.75$8.27426,100—————
2023-02-13$8.30$8.58$8.18$8.44189,000—————
2023-02-10$8.25$8.39$8.20$8.35190,600—————
2023-02-09$8.48$8.58$8.25$8.27216,500—————
2023-02-08$8.28$8.42$8.11$8.39263,700—————
2023-02-07$8.65$8.65$8.25$8.30244,600—————
2023-02-06$8.50$8.64$8.32$8.62266,500—————
2023-02-03$8.36$8.57$8.26$8.50241,200—————
2023-02-02$8.45$8.54$8.32$8.38258,200—————
2023-02-01$8.06$8.39$8.01$8.38298,800—————
2023-01-31$7.80$8.02$7.78$8.00232,000—————
2023-01-30$7.79$7.90$7.77$7.79145,800—————
2023-01-27$7.77$7.91$7.76$7.84232,100—————
2023-01-26$7.65$7.85$7.61$7.75190,300—————
2023-01-25$7.65$7.68$7.54$7.65112,000—————
2023-01-24$7.56$7.70$7.50$7.68131,300—————
2023-01-23$7.66$7.74$7.45$7.56235,000—————
2023-01-20$7.60$7.70$7.55$7.60160,900—————
2023-01-19$7.66$7.68$7.54$7.62101,800—————
2023-01-18$7.53$7.72$7.53$7.67169,500—————
2023-01-17$7.80$7.86$7.59$7.61183,700—————
2023-01-13$7.80$7.96$7.76$7.91122,400—————
2023-01-12$7.81$7.91$7.77$7.82119,900—————
2023-01-11$7.69$7.86$7.64$7.79104,000—————
2023-01-10$7.58$7.73$7.51$7.69104,400—————
2023-01-09$7.62$7.78$7.50$7.62142,400—————
2023-01-06$7.56$7.66$7.42$7.60420,900—————
2023-01-05$7.82$7.83$7.62$7.62159,700—————
2023-01-04$7.92$7.95$7.70$7.84265,300—————
2023-01-03$7.63$8.10$7.62$7.90350,700—————
2022-12-30$7.85$7.86$7.51$7.62551,500—————
2022-12-29$7.69$7.95$7.67$7.87154,400—————
2022-12-28$7.60$7.89$7.60$7.70190,100—————
2022-12-27$7.85$8.08$7.56$7.60329,000—————
2022-12-23$7.50$7.85$7.41$7.85150,200—————
2022-12-22$7.54$7.54$7.30$7.3781,200—————
2022-12-21$7.62$7.63$7.40$7.54166,200—————
2022-12-20$7.39$7.61$7.34$7.59204,600—————
2022-12-19$7.47$7.49$7.30$7.41136,200—————
2022-12-16$7.29$7.47$7.29$7.34261,400—————
2022-12-15$7.45$7.66$7.40$7.42107,400—————
2022-12-14$7.10$7.50$7.02$7.49187,700—————
2022-12-13$7.47$7.47$7.09$7.09234,000—————
2022-12-12$7.45$7.57$7.34$7.39222,000—————
2022-12-09$7.55$7.67$7.50$7.59228,200—————
2022-12-08$7.56$7.65$7.49$7.60106,600—————
2022-12-07$7.53$7.61$7.47$7.4884,300—————
2022-12-06$7.50$7.67$7.45$7.53125,200—————
2022-12-05$7.60$7.73$7.48$7.52214,300—————
2022-12-02$7.32$7.61$7.07$7.59149,600—————
2022-12-01$7.11$7.52$7.11$7.45168,800—————
2022-11-30$7.06$7.24$6.99$7.0863,600—————
2022-11-29$7.14$7.22$7.05$7.0899,100—————
2022-11-28$7.10$7.32$7.00$7.1380,900—————
2022-11-25$7.47$7.53$7.03$7.1291,300—————
2022-11-23$7.60$7.64$7.25$7.5575,900—————
2022-11-22$7.54$7.65$7.52$7.6085,900—————
2022-11-21$7.22$7.57$7.22$7.50134,000—————
2022-11-18$7.25$7.47$7.25$7.4263,900—————
2022-11-17$7.08$7.35$7.08$7.2766,900—————
2022-11-16$7.32$7.39$7.16$7.24161,600—————
2022-11-15$7.65$7.78$7.48$7.50250,900—————
2022-11-14$7.38$7.72$7.33$7.67267,000—————
2022-11-11$7.55$7.56$7.35$7.43177,400—————
2022-11-10$7.45$7.57$7.44$7.49157,000—————
2022-11-09$7.70$7.71$7.22$7.34168,200—————
2022-11-08$7.68$7.80$7.61$7.70174,000—————
2022-11-07$7.62$7.79$7.46$7.67215,800—————
2022-11-04$7.60$7.60$7.43$7.51241,800—————
2022-11-03$7.49$7.66$7.32$7.49360,300—————
2022-11-02$6.91$8.00$6.89$7.531,311,100—————
2022-11-01$6.72$7.02$6.72$6.85287,300—————
2022-10-31$6.65$6.92$6.57$6.64399,600—————
2022-10-28$6.72$6.85$6.56$6.79222,500—————
2022-10-27$6.68$6.77$6.42$6.69181,400—————
2022-10-26$5.82$6.66$5.82$6.48354,000—————
2022-10-25$5.60$5.93$5.60$5.84146,300—————
2022-10-24$5.70$5.79$5.57$5.57176,300—————
2022-10-21$5.88$6.03$5.68$5.78137,100—————
2022-10-20$6.15$6.35$5.83$5.91179,200—————
2022-10-19$6.11$6.35$6.11$6.2182,600—————
2022-10-18$6.18$6.40$6.18$6.2397,000—————
2022-10-17$6.05$6.25$6.05$6.1362,000—————
2022-10-14$6.30$6.36$6.00$6.0271,100—————
2022-10-13$6.08$6.33$6.04$6.3052,300—————
2022-10-12$6.18$6.34$6.05$6.1793,000—————
2022-10-11$6.18$6.34$6.00$6.20106,600—————
2022-10-10$6.16$6.34$6.16$6.2386,700—————
2022-10-07$6.09$6.20$6.01$6.1796,400—————
2022-10-06$6.09$6.31$6.02$6.12133,000—————
2022-10-05$5.84$6.18$5.84$6.1292,500—————
2022-10-04$6.00$6.18$5.91$6.01162,600—————
2022-10-03$5.58$6.07$5.57$5.95150,400—————
2022-09-30$5.82$5.91$5.65$5.65144,700—————
2022-09-29$5.98$6.02$5.64$5.91162,600—————
2022-09-28$5.77$6.16$5.77$6.06158,200—————
2022-09-27$5.90$5.98$5.75$5.85144,400—————
2022-09-26$5.90$6.03$5.73$5.74213,000—————
2022-09-23$6.18$6.22$5.90$5.95315,700—————
2022-09-22$6.14$6.37$6.13$6.33161,300—————
2022-09-21$6.34$6.37$6.18$6.22217,300—————
2022-09-20$6.61$6.62$6.37$6.39100,700—————
2022-09-19$6.32$6.69$6.31$6.67144,300—————
2022-09-16$6.49$6.56$6.36$6.44486,000—————
2022-09-15$6.63$6.81$6.58$6.58142,600—————
2022-09-14$6.78$6.81$6.63$6.67134,200—————
2022-09-13$6.89$6.97$6.80$6.83167,100—————
2022-09-12$6.86$7.16$6.82$7.09130,600—————
2022-09-09$6.60$6.96$6.60$6.88198,000—————
2022-09-08$6.60$6.64$6.41$6.60141,800—————
2022-09-07$6.53$6.62$6.51$6.60139,900—————
2022-09-06$6.65$6.76$6.50$6.57210,400—————
2022-09-02$6.88$6.93$6.66$6.68176,100—————
2022-09-01$6.84$6.88$6.68$6.87240,800—————
2022-08-31$6.98$7.04$6.81$6.89199,000—————
2022-08-30$7.22$7.31$6.99$7.01228,700—————
2022-08-29$7.14$7.50$7.14$7.28301,300—————
2022-08-26$7.61$7.63$7.24$7.28218,800—————
2022-08-25$7.80$7.89$7.61$7.65199,100—————
2022-08-24$7.59$7.85$7.42$7.74208,100—————
2022-08-23$7.73$7.73$7.41$7.46265,800—————
2022-08-22$7.90$7.90$7.56$7.62434,300—————
2022-08-19$7.56$7.82$7.47$7.65319,600—————
2022-08-18$7.81$7.95$7.36$7.38366,900—————
2022-08-17$7.36$7.80$7.28$7.75351,800—————
2022-08-16$7.16$7.57$7.06$7.42401,600—————
2022-08-15$7.02$7.14$6.94$7.08117,800—————
2022-08-12$6.96$7.10$6.91$7.04143,100—————
2022-08-11$7.02$7.15$6.94$6.97143,200—————
2022-08-10$6.94$7.06$6.77$6.98154,300—————
2022-08-09$6.67$6.85$6.55$6.81169,300—————
2022-08-08$6.92$6.98$6.52$6.68235,100—————
2022-08-05$6.79$6.95$6.61$6.93200,500—————
2022-08-04$6.76$6.93$6.74$6.83244,300—————
2022-08-03$6.68$6.86$6.67$6.79177,800—————
2022-08-02$6.65$6.77$6.57$6.75241,600—————
2022-08-01$6.62$6.71$6.42$6.65198,000—————
2022-07-29$6.60$6.63$6.34$6.61446,700—————
2022-07-28$6.21$6.70$6.20$6.60272,800—————
2022-07-27$6.52$6.72$6.42$6.59185,400—————
2022-07-26$6.56$6.69$6.49$6.54133,700—————
2022-07-25$6.47$6.74$6.43$6.65165,200—————
2022-07-22$6.61$6.67$6.49$6.52132,700—————
2022-07-21$6.75$6.75$6.52$6.62146,300—————
2022-07-20$6.57$6.86$6.57$6.77187,400—————
2022-07-19$6.39$6.69$6.39$6.60210,000—————
2022-07-18$6.62$6.62$6.38$6.41367,800—————
2022-07-15$6.65$6.74$6.37$6.63565,300—————
2022-07-14$7.25$7.28$6.60$6.77598,200—————
2022-07-13$7.59$7.69$7.30$7.40360,800—————
2022-07-12$7.30$7.80$7.26$7.66738,800—————
2022-07-11$7.45$7.50$7.31$7.32182,100—————
2022-07-08$7.41$7.51$7.35$7.50169,600—————
2022-07-07$7.53$7.73$7.36$7.48209,400—————
2022-07-06$7.75$7.82$7.41$7.51377,700—————
2022-07-05$8.05$8.05$7.66$7.92304,600—————
2022-07-01$7.80$8.19$7.65$8.05421,000—————
2022-06-30$7.75$7.89$7.63$7.73283,400—————
2022-06-29$7.76$7.82$7.56$7.78237,400—————
2022-06-28$8.02$8.30$7.78$7.80277,400—————
2022-06-27$8.00$8.19$7.85$8.01318,400—————
2022-06-24$8.03$8.18$7.62$7.94399,600—————
2022-06-23$8.12$8.41$7.80$7.95512,500—————
2022-06-22$7.58$8.28$7.51$8.06855,600—————
2022-06-21$8.33$8.43$7.63$7.691,538,500—————
2022-06-17$7.20$7.58$7.20$7.51784,700—————
2022-06-16$8.06$8.12$7.13$7.18865,700—————
2022-06-15$8.39$8.39$8.00$8.131,164,100—————
2022-06-14$7.43$8.36$7.21$7.732,511,700—————
2022-06-13$7.35$7.68$6.96$7.191,464,600—————
2022-06-10$7.00$7.16$6.80$6.99303,400—————
2022-06-09$6.85$7.17$6.75$6.98654,200—————
2022-06-08$5.96$6.42$5.92$6.41286,600—————
2022-06-07$6.00$6.07$5.90$5.91248,000—————
2022-06-06$5.92$6.12$5.92$6.01118,700—————
2022-06-03$5.93$5.99$5.86$5.9568,500—————
2022-06-02$5.90$6.00$5.85$6.0095,800—————
2022-06-01$6.09$6.12$5.89$5.89157,800—————
2022-05-31$5.97$6.18$5.92$6.04252,900—————
2022-05-27$6.12$6.12$5.95$5.96154,600—————
2022-05-26$5.79$6.16$5.76$6.13255,300—————
2022-05-25$5.74$5.95$5.69$5.76180,900—————
2022-05-24$5.72$5.76$5.61$5.7399,300—————
2022-05-23$5.83$5.91$5.74$5.75137,500—————
2022-05-20$5.92$5.95$5.71$5.77140,500—————
2022-05-19$5.71$5.94$5.66$5.85201,800—————
2022-05-18$5.87$6.08$5.66$5.75280,000—————
2022-05-17$5.77$6.13$5.77$5.90247,500—————
2022-05-16$5.95$6.01$5.62$5.74257,300—————
2022-05-13$5.96$6.14$5.94$5.9672,300—————
2022-05-12$5.90$6.03$5.83$5.95207,600—————
2022-05-11$6.01$6.24$5.91$5.94144,400—————
2022-05-10$6.15$6.20$5.95$5.98221,300—————
2022-05-09$6.56$6.63$6.08$6.10396,800—————
2022-05-06$6.75$6.83$6.65$6.67127,300—————
2022-05-05$6.86$6.96$6.73$6.7792,500—————
2022-05-04$6.82$6.98$6.76$6.95141,200—————
2022-05-03$6.71$6.90$6.65$6.82107,400—————
2022-05-02$6.35$6.89$6.35$6.76267,300—————
2022-04-29$6.74$6.89$6.65$6.67222,700—————
2022-04-28$6.80$7.02$6.72$6.79357,300—————
2022-04-27$6.88$6.89$6.54$6.56121,700—————
2022-04-26$7.00$7.00$6.82$6.88171,700—————
2022-04-25$6.94$7.05$6.81$6.99174,500—————
2022-04-22$7.25$7.40$6.84$7.02247,900—————
2022-04-21$7.30$7.38$7.26$7.29121,900—————
2022-04-20$7.35$7.37$7.20$7.28101,900—————
2022-04-19$7.05$7.39$7.00$7.21288,400—————
2022-04-18$7.04$7.19$6.98$7.07156,500—————
2022-04-14$7.10$7.20$7.00$7.04121,200—————
2022-04-13$7.08$7.15$7.04$7.1083,600—————
2022-04-12$7.03$7.23$7.03$7.1170,000—————
2022-04-11$7.03$7.30$6.99$7.05192,800—————
2022-04-08$7.00$7.13$6.97$7.0090,900—————
2022-04-07$6.90$7.01$6.84$6.9982,500—————
2022-04-06$7.02$7.10$6.84$6.95180,200—————
2022-04-05$7.08$7.30$7.00$7.05104,500—————
2022-04-04$7.15$7.18$7.01$7.15102,500—————
2022-04-01$7.21$7.28$7.11$7.1887,600—————
2022-03-31$7.24$7.27$7.00$7.19111,300—————
2022-03-30$7.37$7.41$7.18$7.2159,100—————
2022-03-29$7.11$7.36$7.11$7.3598,800—————
2022-03-28$7.24$7.33$7.07$7.11206,900—————
2022-03-25$7.20$7.27$7.16$7.2345,200—————
2022-03-24$7.26$7.39$7.15$7.2477,700—————
2022-03-23$7.44$7.55$7.25$7.29112,400—————
2022-03-22$7.46$7.69$7.46$7.52119,500—————
2022-03-21$7.46$7.47$7.32$7.44118,100—————
2022-03-18$7.24$7.52$7.11$7.41474,200—————
2022-03-17$7.10$7.32$7.03$7.27117,900—————
2022-03-16$7.05$7.29$6.96$7.08158,100—————
2022-03-15$6.58$7.05$6.56$6.96321,100—————
2022-03-14$6.57$6.67$6.47$6.60227,500—————
2022-03-11$6.46$6.64$6.46$6.57136,600—————
2022-03-10$6.31$6.50$6.25$6.49116,100—————
2022-03-09$6.33$6.52$6.20$6.33222,000—————
2022-03-08$6.42$6.50$6.16$6.20362,800—————
2022-03-07$6.63$6.63$6.30$6.44249,400—————
2022-03-04$6.62$6.79$6.61$6.66184,800—————
2022-03-03$6.88$7.02$6.70$6.79114,300—————
2022-03-02$6.88$7.20$6.86$6.92156,500—————
2022-03-01$7.20$7.25$6.90$6.94128,000—————
2022-02-28$7.05$7.29$7.05$7.25286,600—————
2022-02-25$6.87$7.19$6.87$7.15235,600—————
2022-02-24$6.74$6.87$6.66$6.87361,400—————
2022-02-23$6.95$7.09$6.78$6.84256,200—————
2022-02-22$7.00$7.18$6.84$6.86224,300—————
2022-02-18$7.05$7.15$6.81$7.01194,500—————
2022-02-17$7.02$7.20$7.01$7.09155,900—————
2022-02-16$7.14$7.20$6.97$7.09424,200—————
2022-02-15$7.16$7.25$7.02$7.14211,300—————
2022-02-14$7.48$7.48$7.12$7.14325,000—————
2022-02-11$7.19$7.40$7.11$7.17113,900—————
2022-02-10$7.27$7.42$7.12$7.19163,900—————
2022-02-09$7.17$7.41$7.17$7.37121,500—————
2022-02-08$6.91$7.22$6.91$7.14142,000—————
2022-02-07$6.98$7.12$6.90$6.91105,700—————
2022-02-04$7.05$7.08$6.84$6.91109,400—————
2022-02-03$7.17$7.28$7.04$7.08104,000—————
2022-02-02$7.25$7.28$7.08$7.1285,700—————
2022-02-01$7.08$7.30$7.08$7.23158,200—————
2022-01-31$6.99$7.12$6.90$7.00183,400—————
2022-01-28$6.99$7.05$6.80$6.94200,800—————
2022-01-27$7.13$7.40$6.89$6.98188,800—————
2022-01-26$7.33$7.40$6.95$7.01161,900—————
2022-01-25$7.12$7.33$7.01$7.30216,000—————
2022-01-24$7.22$7.25$7.01$7.21232,600—————
2022-01-21$7.35$7.57$7.22$7.24279,000—————
2022-01-20$7.48$7.59$7.38$7.42183,000—————
2022-01-19$7.46$7.57$7.37$7.51267,100—————
2022-01-18$7.44$7.51$7.40$7.46112,000—————
2022-01-14$7.46$7.56$7.40$7.43200,000—————
2022-01-13$7.59$7.70$7.45$7.49129,100—————
2022-01-12$7.71$7.86$7.43$7.58188,300—————
2022-01-11$7.76$7.83$7.61$7.71230,500—————
2022-01-10$7.90$7.90$7.52$7.72195,800—————
2022-01-07$7.96$8.04$7.83$7.89156,300—————
2022-01-06$8.05$8.10$7.80$8.02178,700—————
2022-01-05$7.88$8.12$7.81$7.99386,600—————
2022-01-04$7.79$8.03$7.79$7.85556,400—————
2022-01-03$8.10$8.23$7.81$7.85211,600—————
2021-12-31$7.83$8.07$7.75$8.03158,800—————
2021-12-30$7.93$8.21$7.77$7.81316,800—————
2021-12-29$7.72$8.07$7.71$8.01454,200—————
2021-12-28$7.42$7.81$7.42$7.72542,800—————
2021-12-27$7.48$7.49$7.34$7.46202,100—————
2021-12-23$7.48$7.51$7.41$7.50282,800—————
2021-12-22$7.34$7.51$7.34$7.48192,500—————
2021-12-21$7.36$7.51$7.23$7.38140,100—————
2021-12-20$7.20$7.27$7.11$7.22191,000—————
2021-12-17$7.55$7.70$7.28$7.321,004,400—————
2021-12-16$7.59$7.87$7.38$7.53283,700—————
2021-12-15$7.37$7.65$7.26$7.63275,500—————
2021-12-14$7.48$7.70$7.35$7.38225,200—————
2021-12-13$7.39$7.90$7.34$7.49492,800—————
2021-12-10$7.20$7.32$7.11$7.21138,900—————
2021-12-09$7.20$7.31$7.11$7.16169,000—————
2021-12-08$7.16$7.34$7.11$7.2995,600—————
2021-12-07$7.37$7.37$7.14$7.16167,900—————
2021-12-06$7.17$7.46$7.08$7.30108,000—————
2021-12-03$7.38$7.38$7.11$7.13148,300—————
2021-12-02$7.59$7.59$7.14$7.25173,700—————
2021-12-01$7.15$7.53$7.15$7.37430,200—————
2021-11-30$7.33$7.34$7.05$7.06219,700—————
2021-11-29$7.51$7.55$7.31$7.36133,300—————
2021-11-26$7.27$7.52$7.18$7.48168,500—————
2021-11-24$7.41$7.54$7.41$7.52216,300—————
2021-11-23$7.78$7.82$7.40$7.51171,900—————
2021-11-22$7.50$7.83$7.47$7.70250,500—————
2021-11-19$7.69$7.90$7.44$7.51226,200—————
2021-11-18$7.87$8.01$7.72$7.78203,700—————
2021-11-17$8.04$8.04$7.68$7.81381,300—————
2021-11-16$8.08$8.59$7.90$8.10813,400—————
2021-11-15$7.58$7.87$7.54$7.82682,200—————
2021-11-12$7.54$7.59$7.41$7.46197,400—————
2021-11-11$7.41$7.54$7.40$7.52290,300—————
2021-11-10$7.20$7.39$7.20$7.36187,200—————
2021-11-09$7.30$7.38$7.16$7.20264,600—————
2021-11-08$7.05$7.14$6.97$7.08237,300—————
2021-11-05$7.10$7.14$6.95$7.00244,800—————
2021-11-04$7.15$7.18$6.75$7.01181,100—————
2021-11-03$7.13$7.32$6.95$7.13470,200—————
2021-11-02$7.03$7.22$6.94$7.19471,700—————
2021-11-01$6.75$7.09$6.75$7.02320,800—————
2021-10-29$6.84$6.94$6.58$6.74214,800—————
2021-10-28$6.53$6.94$6.50$6.82506,600—————
2021-10-27$7.24$7.39$6.72$6.72541,100—————
2021-10-26$7.40$7.40$7.15$7.20228,600—————
2021-10-25$7.46$7.53$7.34$7.44354,900—————
2021-10-22$7.32$7.48$7.23$7.41247,700—————
2021-10-21$7.34$7.42$7.33$7.37225,200—————
2021-10-20$7.21$7.43$7.20$7.38143,800—————
2021-10-19$7.19$7.30$7.01$7.29176,000—————
2021-10-18$7.03$7.28$6.77$7.15109,800—————
2021-10-15$7.38$7.44$7.15$7.15190,700—————
2021-10-14$7.44$7.44$7.25$7.4183,600—————
2021-10-13$7.45$7.48$7.24$7.4372,300—————
2021-10-12$7.18$7.36$7.11$7.33199,900—————
2021-10-11$7.28$7.39$7.14$7.24161,600—————
2021-10-08$7.26$7.46$7.21$7.31114,500—————
2021-10-07$7.35$7.46$7.22$7.23114,400—————
2021-10-06$7.45$7.45$7.14$7.35155,700—————
2021-10-05$7.64$7.64$7.36$7.42110,800—————
2021-10-04$7.47$7.59$7.27$7.58162,700—————
2021-10-01$7.40$7.52$7.22$7.28135,200—————
2021-09-30$7.40$7.48$7.30$7.37197,100—————
2021-09-29$7.50$7.54$7.26$7.44190,400—————
2021-09-28$7.47$7.59$7.34$7.41296,800—————
2021-09-27$7.22$7.55$7.22$7.39282,900—————
2021-09-24$6.92$7.22$6.92$7.19318,200—————
2021-09-23$6.72$7.03$6.72$7.03394,200—————
2021-09-22$6.79$6.91$6.67$6.71193,500—————
2021-09-21$6.74$7.02$6.67$6.70367,700—————
2021-09-20$6.55$6.77$6.50$6.65254,400—————
2021-09-17$6.93$7.00$6.63$6.631,158,200—————
2021-09-16$7.24$7.24$6.80$6.87254,400—————
2021-09-15$7.21$7.23$6.93$7.13300,800—————
2021-09-14$7.47$7.47$7.05$7.10273,500—————
2021-09-13$7.48$7.59$7.29$7.46209,400—————
2021-09-10$7.44$7.57$7.32$7.41216,600—————
2021-09-09$7.20$7.42$7.20$7.41259,100—————
2021-09-08$7.37$7.63$7.19$7.29248,600—————
2021-09-07$7.19$7.42$7.16$7.35347,400—————
2021-09-03$7.10$7.31$7.04$7.23153,700—————
2021-09-02$7.19$7.27$7.03$7.10130,100—————
2021-09-01$7.00$7.24$6.87$7.11278,600—————
2021-08-31$6.81$7.00$6.81$6.98206,600—————
2021-08-30$7.06$7.19$6.77$6.82309,300—————
2021-08-27$7.04$7.18$6.86$6.97241,600—————
2021-08-26$7.06$7.14$6.87$7.031,648,900—————
2021-08-25$7.40$7.42$7.18$7.33290,900—————
2021-08-24$7.33$7.45$7.08$7.38136,800—————
2021-08-23$7.24$7.43$6.98$7.30251,400—————
2021-08-20$6.96$7.03$6.80$6.91151,500—————
2021-08-19$6.88$7.06$6.76$6.90439,500—————
2021-08-18$7.55$7.55$6.98$7.00436,400—————
2021-08-17$7.61$7.66$7.25$7.50412,900—————
2021-08-16$7.37$7.67$7.22$7.63399,300—————
2021-08-13$7.42$7.54$7.30$7.3686,600—————
2021-08-12$7.38$7.53$7.22$7.42199,500—————
2021-08-11$7.44$7.60$7.27$7.39222,800—————
2021-08-10$7.07$7.44$7.04$7.34237,000—————
2021-08-09$7.20$7.40$6.91$7.11301,000—————
2021-08-06$7.32$7.41$7.16$7.22433,800—————
2021-08-05$7.23$7.53$7.12$7.32403,200—————
2021-08-04$7.10$7.37$7.03$7.18329,800—————
2021-08-03$6.81$7.31$6.71$7.21257,700—————
2021-08-02$6.44$6.97$6.43$6.86267,400—————
2021-07-30$6.82$6.88$6.25$6.46420,200—————
2021-07-29$7.60$7.83$6.65$6.89561,200—————
2021-07-28$6.68$7.27$6.68$7.11284,400—————
2021-07-27$7.04$7.04$6.67$6.74246,100—————
2021-07-26$7.08$7.23$6.90$7.03416,700—————
2021-07-23$7.20$7.25$7.00$7.17111,600—————
2021-07-22$7.25$7.25$6.97$7.06185,400—————
2021-07-21$7.24$7.49$7.20$7.26219,600—————
2021-07-20$6.88$7.39$6.83$7.15233,600—————
2021-07-19$6.85$7.02$6.55$6.81255,200—————
2021-07-16$7.09$7.23$6.91$6.91348,000—————
2021-07-15$7.34$7.39$6.87$7.03441,700—————
2021-07-14$7.49$7.62$7.36$7.41210,000—————
2021-07-13$7.83$7.83$7.43$7.53184,500—————
2021-07-12$7.72$7.90$7.55$7.82185,600—————
2021-07-09$7.41$7.67$7.41$7.65127,400—————
2021-07-08$7.32$7.42$7.20$7.35181,800—————
2021-07-07$7.52$7.56$7.30$7.44308,400—————
2021-07-06$7.62$7.74$7.40$7.50328,900—————
2021-07-02$7.74$7.94$7.51$7.62328,200—————
2021-07-01$8.03$8.03$7.71$7.73300,900—————
2021-06-30$7.95$8.07$7.92$7.98145,400—————
2021-06-29$8.13$8.28$7.99$8.02387,800—————
2021-06-28$8.16$8.19$7.97$8.071,313,200—————
2021-06-25$8.09$8.48$7.91$8.15699,100—————
2021-06-24$8.21$8.21$8.01$8.14773,600—————
2021-06-23$8.13$8.19$8.02$8.10415,000—————
2021-06-22$8.06$8.19$8.01$8.12821,600—————
2021-06-21$7.88$8.21$7.65$8.101,848,200—————
2021-06-18$8.00$8.14$7.75$7.791,408,800—————
2021-06-17$8.08$8.38$8.01$8.01704,800—————
2021-06-16$8.00$8.09$7.95$8.01395,300—————
2021-06-15$8.13$8.19$8.04$8.071,313,800—————
2021-06-14$7.82$8.22$7.81$8.11496,100—————
2021-06-11$7.95$8.10$7.80$7.81184,600—————
2021-06-10$7.88$7.88$7.65$7.68221,200—————
2021-06-09$7.78$7.96$7.71$7.83554,600—————
2021-06-08$7.85$7.95$7.72$7.75472,700—————
2021-06-07$8.25$8.25$7.90$7.99483,200—————
2021-06-04$8.13$8.30$8.11$8.20360,300—————
2021-06-03$8.25$8.40$8.02$8.11616,300—————
2021-06-02$8.40$8.40$8.05$8.15670,100—————
2021-06-01$8.64$8.68$8.22$8.36718,400—————
2021-05-28$8.36$8.80$8.27$8.63744,800—————
2021-05-27$8.67$8.72$7.97$8.481,440,400—————
2021-05-26$8.20$8.90$8.00$8.671,475,600—————
2021-05-25$7.42$8.19$7.35$8.132,009,600—————
2021-05-24$7.10$7.64$6.90$7.422,987,600—————
2021-05-21$6.59$6.69$6.30$6.641,065,200—————
2021-05-20$6.41$6.41$6.18$6.30888,300—————
2021-05-19$6.42$6.42$6.15$6.20383,600—————
2021-05-18$6.60$6.75$6.39$6.43696,100—————
2021-05-17$6.47$6.58$6.20$6.53410,500—————
2021-05-14$5.77$6.14$5.76$6.09146,100—————
2021-05-13$5.85$6.00$5.75$5.83220,600—————
2021-05-12$5.90$6.00$5.77$5.77202,400—————
2021-05-11$6.05$6.05$5.76$5.86196,100—————
2021-05-10$6.26$6.29$5.90$5.97412,100—————
2021-05-07$5.71$6.09$5.60$5.68313,100—————
2021-05-06$5.90$6.25$5.74$5.80166,600—————
2021-05-05$6.00$6.48$5.91$6.05239,300—————
2021-05-04$5.70$6.18$5.70$6.00336,300—————
2021-05-03$5.50$6.10$5.32$5.74104,200—————
2021-04-30$5.50$5.55$5.46$5.5132,100—————
2021-04-29$5.05$5.54$5.05$5.5090,200—————
2021-04-28$5.18$5.18$5.00$5.0436,300—————
2021-04-27$5.06$5.25$5.06$5.1316,900—————
2021-04-26$5.06$5.14$5.05$5.0611,500—————
2021-04-23$5.01$5.17$5.01$5.058,800—————
2021-04-22$5.10$5.29$5.05$5.0580,000—————
2021-04-21$5.25$5.25$5.05$5.1844,800—————
2021-04-20$5.10$5.60$5.10$5.2922,700—————
2021-04-19$5.05$5.20$4.95$5.2068,200—————
2021-04-16$5.00$5.01$4.95$5.0011,400—————
2021-04-15$4.95$5.50$4.90$5.0524,300—————
2021-04-14$5.01$5.50$4.90$4.9649,500—————
2021-04-13$5.00$5.12$4.89$5.00120,400—————
2021-04-12$5.06$5.12$5.01$5.0544,600—————
2021-04-09$5.04$5.22$5.04$5.1465,000—————
2021-04-08$5.20$5.25$5.05$5.1340,200—————
2021-04-07$5.14$5.25$5.14$5.2027,800—————
2021-04-06$5.20$5.40$5.00$5.2041,000—————
2021-04-05$5.30$5.49$4.90$5.1552,500—————
2021-04-01$5.05$5.35$5.05$5.2821,100—————
2021-03-31$5.11$5.30$4.80$5.1943,400—————
2021-03-30$5.26$5.40$4.90$5.1924,600—————
2021-03-29$4.97$5.50$4.95$5.2954,500—————
2021-03-26$4.60$5.04$4.58$5.0246,800—————
2021-03-25$4.95$4.95$4.51$4.8039,300—————
2021-03-24$4.75$4.90$4.75$4.7631,800—————
2021-03-23$5.24$5.28$4.81$4.8476,700—————
2021-03-22$5.31$5.31$5.19$5.2814,800—————
2021-03-19$5.32$5.41$5.31$5.3143,400—————
2021-03-18$5.35$5.50$5.30$5.4437,400—————
2021-03-17$5.25$5.50$5.25$5.4413,800—————
2021-03-16$5.50$5.94$5.06$5.5076,500—————
2021-03-15$5.85$6.18$4.50$5.571,335,800—————
2021-03-12$6.53$6.53$5.80$5.85443,600—————
2021-03-11$6.57$6.79$6.45$6.501,846,900—————
2021-03-10$6.44$6.90$6.28$6.652,135,400—————
2021-03-09$6.51$6.51$6.35$6.46157,200—————
2021-03-08$6.42$6.61$6.40$6.52487,000—————
2021-03-05$6.35$6.50$6.30$6.402,539,700—————
2021-03-04$6.40$6.44$6.35$6.43638,300—————
2021-03-03$6.59$6.65$6.37$6.4469,000—————
2021-03-02$6.55$6.74$6.54$6.6175,100—————
2021-03-01$6.65$6.70$6.60$6.63153,000—————
2021-02-26$6.46$6.75$6.46$6.63156,200—————
2021-02-25$6.44$6.48$6.40$6.4815,200—————
2021-02-24$6.40$6.60$6.40$6.45246,900—————
2021-02-23$6.65$6.69$6.35$6.40194,900—————
2021-02-22$6.89$7.06$6.60$6.7080,200—————
2021-02-19$7.01$7.16$6.88$7.0048,700—————
2021-02-18$7.10$7.25$6.80$7.05760,700—————
2021-02-17$6.95$7.20$6.95$7.18328,000—————
2021-02-16$6.92$7.02$6.69$7.00476,000—————
2021-02-12$6.80$6.95$6.57$6.90241,700—————
2021-02-11$6.66$6.98$6.55$6.86234,900—————
2021-02-10$6.75$6.93$6.60$6.76343,500—————
2021-02-09$6.69$7.03$6.50$6.95600,900—————
2021-02-08$6.55$7.07$6.55$6.70765,900—————
2021-02-05$6.45$6.55$6.44$6.51175,000—————
2021-02-04$6.49$6.54$6.45$6.48124,800—————
2021-02-03$6.40$6.64$6.40$6.48411,500—————
2021-02-02$6.31$6.41$6.31$6.38228,100—————
2021-02-01$6.30$6.50$6.30$6.40491,100—————
2021-01-29$6.16$6.35$6.15$6.25195,400—————
2021-01-28$6.23$6.36$6.15$6.34134,700—————
2021-01-27$6.20$6.28$6.20$6.24141,300—————
2021-01-26$6.18$6.28$6.17$6.26402,700—————
2021-01-25$6.15$6.19$6.11$6.17248,100—————
2021-01-22$6.15$6.18$6.11$6.16215,200—————
2021-01-21$6.20$6.23$6.15$6.16328,100—————
2021-01-20$6.18$6.24$6.15$6.24428,800—————
2021-01-19$6.21$6.29$6.16$6.18957,600—————
2021-01-15$6.20$6.24$6.11$6.21386,000—————
2021-01-14$6.28$6.37$6.20$6.22587,100—————
2021-01-13$6.16$6.45$6.16$6.26580,400—————
2021-01-12$6.10$6.25$6.10$6.20704,100—————
2021-01-11$5.91$6.16$5.91$6.112,738,600—————
2021-01-08$4.84$4.94$4.60$4.82227,100—————
2021-01-07$4.52$4.98$4.52$4.81152,900—————
2021-01-06$5.00$5.00$4.42$4.70198,900—————
2021-01-05$4.47$4.55$4.20$4.52225,700—————
2021-01-04$4.38$4.54$4.25$4.25197,300—————
2020-12-31$4.40$5.36$4.40$4.43116,600—————
2020-12-30$4.61$4.70$4.35$4.50138,500—————
2020-12-29$5.25$5.30$4.60$4.63281,600—————
2020-12-28$5.10$5.47$4.90$5.22218,400—————
2020-12-24$4.97$5.47$4.97$5.2592,500—————
2020-12-23$4.70$5.15$4.62$5.15206,900—————
2020-12-22$4.50$5.00$4.50$4.80137,900—————
2020-12-21$4.80$4.90$4.09$4.70231,700—————
2020-12-18$4.30$5.49$4.25$4.95637,000—————
2020-12-17$4.33$4.40$4.16$4.25218,000—————
2020-12-16$4.29$4.42$4.22$4.34192,900—————
2020-12-15$4.40$4.43$4.25$4.34108,700—————
2020-12-14$4.49$4.50$4.36$4.4262,700—————
2020-12-11$4.50$4.90$4.25$4.47174,500—————
2020-12-10$4.50$4.64$4.50$4.5048,200—————
2020-12-09$4.60$4.75$4.52$4.5284,600—————
2020-12-08$4.48$4.82$4.47$4.74398,000—————
2020-12-07$4.45$4.55$4.43$4.47144,500—————
2020-12-04$4.70$4.73$4.50$4.50153,500—————
2020-12-03$4.67$4.73$4.65$4.7057,000—————
2020-12-02$4.78$4.81$4.70$4.7293,100—————
2020-12-01$4.88$4.92$4.70$4.76238,900—————
2020-11-30$4.88$4.92$4.85$4.8582,800—————
2020-11-27$4.80$4.98$4.80$4.8642,300—————
2020-11-25$4.85$4.98$4.72$4.85347,600—————
2020-11-24$4.65$4.91$4.65$4.85403,100—————
2020-11-23$4.22$4.90$4.21$4.71507,400—————
2020-11-20$4.31$4.31$4.21$4.26572,600—————
2020-11-19$4.27$4.31$4.21$4.30682,200—————
2020-11-18$4.28$4.35$4.24$4.27367,200—————
2020-11-17$4.28$4.52$4.22$4.28423,600—————
2020-11-16$4.20$4.37$4.20$4.32350,700—————
2020-11-13$4.13$4.30$4.13$4.29576,600—————
2020-11-12$4.17$4.25$4.14$4.17191,100—————
2020-11-11$4.18$4.25$4.15$4.19119,600—————
2020-11-10$4.19$4.24$4.15$4.20154,200—————
2020-11-09$4.15$4.44$4.06$4.20852,800—————
2020-11-06$4.12$4.30$4.12$4.22239,600—————
2020-11-05$4.04$4.15$4.00$4.15333,600—————
2020-11-04$4.18$4.18$3.95$4.05171,200—————
2020-11-03$3.95$4.32$3.95$4.15747,500—————
2020-11-02$3.74$4.15$3.70$3.94627,400—————
2020-10-30$3.80$3.91$3.68$3.75427,000—————
2020-10-29$3.59$4.09$3.59$3.684,291,000—————
2020-10-28$3.60$3.75$3.50$3.74867,100—————
2020-10-27$3.45$3.70$3.23$3.66596,800—————
2020-10-26$3.34$3.54$3.30$3.491,483,600—————
2020-10-23$2.65$3.33$2.65$3.272,291,300—————
2020-10-22$2.73$2.75$2.60$2.65612,100—————
2020-10-21$2.96$2.99$2.68$2.741,032,800—————
2020-10-20$3.34$3.38$2.87$2.981,454,200—————
2020-10-19$2.93$2.93$2.66$2.83590,000—————
2020-10-16$2.93$3.00$2.66$2.90283,300—————
2020-10-15$2.94$3.02$2.60$3.001,495,900—————
2020-10-14$3.00$3.04$2.96$3.00273,900—————
2020-10-13$3.00$3.06$2.92$3.00448,100—————
2020-10-12$2.99$3.03$2.87$3.00160,600—————
2020-10-09$3.02$3.05$2.87$3.00795,700—————
2020-10-08$3.19$3.21$3.02$3.03351,200—————
2020-10-07$3.00$3.34$3.00$3.20442,600—————
2020-10-06$3.15$3.44$3.00$3.031,091,100—————
2020-10-05$3.12$3.20$3.00$3.151,009,600—————
2020-10-02$2.81$3.14$2.63$3.101,305,400—————
2020-10-01$3.51$3.56$2.92$3.002,602,100—————
2020-09-30$2.84$3.78$2.70$3.455,055,000—————
2020-09-29$2.24$2.85$2.10$2.854,475,000—————
2020-09-28$1.75$2.15$1.70$2.103,227,700—————
2020-09-25$1.46$1.80$1.45$1.758,773,500—————
2020-09-24$1.67$1.71$1.30$1.3434,688,500—————
2020-09-23$1.78$1.87$1.60$1.7511,817,200—————
2020-09-22$1.55$2.40$1.45$1.7622,265,700—————
2020-09-21$2.01$2.01$2.01$2.01——————
2020-09-18$2.35$2.40$1.70$2.0118,470,600—————
2020-09-17$3.00$3.14$2.10$2.4111,253,200—————
2020-09-16$3.14$3.22$3.00$3.011,775,400—————
2020-09-15$3.21$3.27$3.15$3.171,797,500—————
2020-09-14$3.16$3.25$3.05$3.212,504,200—————
2020-09-11$3.29$3.32$3.13$3.151,552,300—————
2020-09-10$3.60$3.60$3.14$3.243,413,800—————
2020-09-09$3.42$3.68$3.40$3.582,163,200—————
2020-09-08$3.19$3.60$3.11$3.463,437,600—————
2020-09-04$3.53$3.57$3.02$3.275,264,000—————
2020-09-03$2.65$3.82$2.65$3.6716,327,600—————
2020-09-02$2.64$2.76$2.54$2.704,937,600—————
2020-09-01$2.79$2.79$2.64$2.664,110,100—————
2020-08-31$3.30$3.30$2.74$2.755,780,600—————
2020-08-28$3.37$3.54$3.26$3.303,779,900—————
2020-08-27$3.86$3.89$3.22$3.285,344,400—————
2020-08-26$4.48$4.50$3.81$3.848,738,000—————
2020-08-25$7.20$7.20$6.75$6.88517,800—————
2020-08-24$6.75$7.19$6.73$7.081,081,200—————
2020-08-21$6.50$6.98$6.45$6.68895,100—————
2020-08-20$6.07$6.52$6.06$6.49565,700—————
2020-08-19$6.64$6.73$6.39$6.45493,800—————
2020-08-18$7.00$7.06$6.63$6.68445,900—————
2020-08-17$7.04$7.14$6.82$7.03471,100—————
2020-08-14$6.91$7.15$6.81$7.02665,000—————
2020-08-13$6.83$7.00$6.69$6.92427,000—————
2020-08-12$6.96$7.04$6.72$6.92424,800—————
2020-08-11$6.55$7.06$6.54$6.86897,000—————
2020-08-10$5.90$6.42$5.86$6.40911,700—————
2020-08-07$5.95$5.95$5.63$5.86810,800—————
2020-08-06$5.91$6.00$5.70$5.94994,300—————
2020-08-05$5.79$6.10$5.76$5.921,207,500—————
2020-08-04$5.54$5.83$5.45$5.731,252,300—————
2020-08-03$5.81$5.91$5.58$5.601,120,000—————
2020-07-31$6.17$6.24$5.66$5.881,336,800—————
2020-07-30$6.75$6.75$5.35$6.153,559,100—————
2020-07-29$7.00$7.14$6.88$7.09474,200—————
2020-07-28$6.78$7.01$6.78$6.93589,600—————
2020-07-27$7.17$7.17$6.79$6.90887,600—————
2020-07-24$7.24$7.36$6.87$7.12611,900—————
2020-07-23$6.95$7.65$6.93$7.281,192,900—————
2020-07-22$7.20$7.20$6.92$6.98693,900—————
2020-07-21$6.89$7.11$6.78$6.94657,800—————
2020-07-20$6.99$7.02$6.59$6.78649,400—————
2020-07-17$7.30$7.63$6.93$6.992,301,400—————
2020-07-16$6.39$6.95$6.26$6.871,361,000—————
2020-07-15$6.19$6.50$5.91$6.461,193,900—————
2020-07-14$5.34$6.50$5.30$5.903,543,400—————
2020-07-13$5.10$5.38$4.92$5.26692,800—————
2020-07-10$4.90$5.06$4.84$5.06443,400—————
2020-07-09$5.19$5.22$4.88$4.92611,600—————
2020-07-08$4.95$5.25$4.85$5.24545,100—————
2020-07-07$5.32$5.32$4.96$4.96777,600—————
2020-07-06$5.09$5.44$5.02$5.44741,600—————
2020-07-02$5.16$5.29$4.96$4.96996,700—————
2020-07-01$5.51$5.67$4.98$4.991,143,900—————
2020-06-30$5.39$5.56$5.23$5.54929,700—————
2020-06-29$5.21$5.61$5.16$5.40625,900—————
2020-06-26$4.89$5.14$4.67$5.04786,100—————
2020-06-25$5.00$5.17$4.84$4.88436,400—————
2020-06-24$5.31$5.31$4.96$4.98473,400—————
2020-06-23$5.53$5.57$5.15$5.37441,500—————
2020-06-22$5.22$5.44$5.06$5.39525,900—————
2020-06-19$5.16$5.40$5.12$5.301,455,300—————
2020-06-18$5.00$5.14$4.75$5.131,054,900—————
2020-06-17$5.60$5.64$5.05$5.06837,100—————
2020-06-16$5.78$5.97$5.56$5.59567,700—————
2020-06-15$5.31$5.68$5.30$5.45688,700—————
2020-06-12$5.74$6.05$5.58$5.81586,100—————
2020-06-11$5.50$5.89$5.33$5.36636,500—————
2020-06-10$6.43$6.43$5.89$5.94678,900—————
2020-06-09$6.16$6.56$5.97$6.431,002,200—————
2020-06-08$6.75$6.91$6.38$6.68934,400—————
2020-06-05$6.28$6.92$6.28$6.491,101,700—————
2020-06-04$5.87$6.23$5.68$6.11898,600—————
2020-06-03$5.82$6.43$5.82$5.94981,300—————
2020-06-02$5.49$5.74$5.20$5.65677,500—————
2020-06-01$5.19$5.69$5.06$5.40580,100—————
2020-05-29$5.20$5.29$4.92$5.17858,800—————
2020-05-28$5.31$5.85$4.98$5.311,542,200—————
2020-05-27$5.00$5.32$4.83$5.241,488,000—————
2020-05-26$4.60$5.01$4.59$4.801,192,700—————
2020-05-22$4.50$4.52$4.25$4.38533,300—————
2020-05-21$4.52$4.56$4.32$4.451,060,700—————
2020-05-20$4.85$4.94$4.31$4.471,346,000—————
2020-05-19$4.94$5.02$4.68$4.75829,800—————
2020-05-18$4.90$5.35$4.87$4.98874,700—————
2020-05-15$5.00$5.06$4.52$4.66610,200—————
2020-05-14$4.44$4.99$4.20$4.96709,300—————
2020-05-13$5.07$5.15$4.52$4.58951,400—————
2020-05-12$5.68$5.81$5.00$5.07711,800—————
2020-05-11$6.66$6.97$5.60$5.611,377,300—————
2020-05-08$5.15$6.28$5.08$6.051,144,600—————
2020-05-07$4.89$5.15$4.89$5.00501,900—————
2020-05-06$5.06$5.22$4.76$4.85469,000—————
2020-05-05$5.00$5.31$4.83$4.94616,500—————
2020-05-04$5.10$5.30$4.89$4.93571,900—————
2020-05-01$5.19$5.38$5.11$5.23463,500—————
2020-04-30$5.53$5.53$5.00$5.45635,500—————
2020-04-29$5.36$5.84$5.32$5.56965,500—————
2020-04-28$4.69$5.25$4.67$5.15865,400—————
2020-04-27$4.41$4.60$4.20$4.51584,000—————
2020-04-24$4.00$4.40$3.91$4.30602,900—————
2020-04-23$3.52$4.22$3.49$4.00749,500—————
2020-04-22$3.89$3.89$3.42$3.43542,100—————
2020-04-21$3.64$3.94$3.47$3.75720,300—————
2020-04-20$4.04$4.06$3.68$3.75653,300—————
2020-04-17$4.26$4.53$4.05$4.10576,900—————
2020-04-16$4.51$4.57$4.01$4.06508,000—————
2020-04-15$4.80$4.90$4.31$4.461,466,100—————
2020-04-14$4.88$5.39$4.78$5.091,272,500—————
2020-04-13$4.35$4.84$4.11$4.761,010,800—————
2020-04-09$4.10$4.75$4.10$4.351,165,500—————
2020-04-08$3.13$4.23$3.05$4.101,753,500—————
2020-04-07$3.20$3.45$2.96$3.051,336,400—————
2020-04-06$2.84$3.15$2.82$2.99926,900—————
2020-04-03$2.86$2.88$2.52$2.731,188,400—————
2020-04-02$2.86$3.10$2.75$2.80864,500—————
2020-04-01$2.77$2.91$2.68$2.851,250,000—————
2020-03-31$3.00$3.30$2.85$2.861,218,700—————
2020-03-30$3.30$3.37$2.92$2.99972,400—————
2020-03-27$3.32$3.53$3.20$3.322,105,300—————
2020-03-26$3.35$3.53$3.17$3.461,152,100—————
2020-03-25$3.08$3.58$2.63$3.351,091,500—————
2020-03-24$3.09$3.35$2.90$3.091,125,700—————
2020-03-23$2.84$2.89$2.50$2.891,035,600—————
2020-03-20$3.12$3.37$2.75$2.871,754,300—————
2020-03-19$3.06$3.33$2.72$2.991,655,000—————
2020-03-18$3.45$3.50$2.50$3.111,500,600—————
2020-03-17$3.94$4.11$3.30$3.641,129,600—————
2020-03-16$3.46$4.25$3.16$3.86918,400—————
2020-03-13$4.26$4.56$4.18$4.55829,300—————
2020-03-12$4.43$4.88$4.06$4.071,230,500—————
2020-03-11$4.93$5.06$4.66$4.861,424,500—————
2020-03-10$5.54$5.56$4.92$4.93972,000—————
2020-03-09$5.50$5.65$5.33$5.34787,500—————
2020-03-06$6.26$6.60$6.17$6.24698,700—————
2020-03-05$6.67$6.80$6.19$6.541,514,100—————
2020-03-04$6.92$7.04$6.61$6.92882,100—————
2020-03-03$6.78$7.08$6.50$6.821,519,900—————
2020-03-02$7.14$7.21$6.43$6.821,213,600—————
2020-02-28$6.79$7.23$6.65$6.941,279,000—————
2020-02-27$7.40$7.48$6.54$7.003,576,800—————
2020-02-26$7.51$7.62$7.10$7.191,230,800—————
2020-02-25$7.45$7.52$7.06$7.20916,700—————
2020-02-24$7.72$7.77$7.43$7.46927,500—————
2020-02-21$8.32$8.32$7.93$8.05623,600—————
2020-02-20$8.27$8.48$7.81$8.35619,000—————
2020-02-19$9.14$9.14$8.23$8.37906,000—————
2020-02-18$8.55$9.11$8.48$9.07799,600—————
2020-02-14$8.60$8.69$8.32$8.651,278,000—————
2020-02-13$8.52$8.70$8.39$8.60535,000—————
2020-02-12$8.89$9.06$8.60$8.62659,200—————
2020-02-11$8.63$8.84$8.36$8.741,178,900—————
2020-02-10$8.70$8.72$8.52$8.60601,900—————
2020-02-07$8.89$8.94$8.51$8.79865,000—————
2020-02-06$9.31$9.33$8.88$8.95656,900—————
2020-02-05$9.10$9.49$9.05$9.19616,600—————
2020-02-04$8.86$9.14$8.77$9.05715,600—————
2020-02-03$8.40$8.68$8.35$8.65890,900—————
2020-01-31$8.60$8.62$8.31$8.42716,700—————
2020-01-30$8.48$8.72$8.45$8.60441,700—————
2020-01-29$8.93$9.05$8.36$8.55661,200—————
2020-01-28$9.05$9.11$8.74$8.91706,900—————
2020-01-27$9.19$9.24$8.98$9.02489,500—————
2020-01-24$9.77$9.81$9.31$9.42364,200—————
2020-01-23$9.60$9.76$9.20$9.74707,400—————
2020-01-22$9.97$10.09$9.59$9.66534,500—————
2020-01-21$10.17$10.27$9.66$9.92623,700—————
2020-01-17$10.32$10.45$9.89$10.00412,800—————
2020-01-16$10.20$10.42$10.10$10.32427,800—————
2020-01-15$10.44$10.69$10.09$10.21900,800—————
2020-01-14$10.17$10.62$10.14$10.321,089,400—————
2020-01-13$9.46$10.13$9.37$9.951,873,900—————
2020-01-10$8.84$9.22$8.72$9.03923,400—————
2020-01-09$9.20$9.23$8.65$8.68725,800—————
2020-01-08$9.40$9.52$9.02$9.12581,600—————
2020-01-07$9.51$9.63$9.27$9.46537,800—————
2020-01-06$9.49$9.74$9.41$9.55430,500—————
2020-01-03$9.63$9.81$9.47$9.57716,300—————
2020-01-02$10.13$10.13$9.57$9.85892,400—————
2019-12-31$10.01$10.19$9.91$9.991,015,600—————
2019-12-30$10.20$10.30$10.00$10.05389,700—————
2019-12-27$10.34$10.49$10.18$10.23398,500—————
2019-12-26$10.52$10.64$10.32$10.37274,800—————
2019-12-24$10.59$10.73$10.24$10.43401,300—————
2019-12-23$10.02$10.77$9.90$10.501,429,400—————
2019-12-20$10.51$10.60$9.84$10.092,274,500—————
2019-12-19$10.85$10.85$10.44$10.451,918,900—————
2019-12-18$10.60$11.06$10.50$10.881,516,400—————
2019-12-17$10.25$10.64$10.12$10.511,550,600—————
2019-12-16$10.19$10.46$10.13$10.241,798,700—————
2019-12-13$10.38$10.49$9.98$10.17552,800—————
2019-12-12$9.78$10.59$9.73$10.41670,000—————
2019-12-11$9.95$10.14$9.66$9.73712,400—————
2019-12-10$9.97$10.07$9.69$9.901,144,900—————
2019-12-09$11.47$11.52$9.86$10.052,523,100—————
2019-12-06$11.91$12.07$11.55$11.61500,700—————
2019-12-05$11.90$12.13$11.48$11.731,090,200—————
2019-12-04$11.75$12.20$11.68$11.92698,100—————
2019-12-03$11.92$12.03$11.40$11.67940,500—————
2019-12-02$11.64$12.11$11.48$12.10965,200—————
2019-11-29$11.50$11.65$11.23$11.57480,900—————
2019-11-27$11.42$11.65$11.29$11.62818,400—————
2019-11-26$10.75$11.46$10.55$11.40831,500—————
2019-11-25$10.51$10.79$10.41$10.75314,200—————
2019-11-22$10.35$10.64$10.25$10.52289,500—————
2019-11-21$10.29$10.35$9.89$10.21560,200—————
2019-11-20$10.64$10.87$10.27$10.28498,100—————
2019-11-19$10.12$10.79$9.98$10.77715,000—————
2019-11-18$10.54$10.56$10.11$10.12319,100—————
2019-11-15$10.32$10.62$10.12$10.57684,800—————
2019-11-14$10.16$10.44$10.06$10.19615,200—————
2019-11-13$10.19$10.48$10.01$10.121,022,300—————
2019-11-12$10.62$10.77$10.11$10.21756,800—————
2019-11-11$10.00$10.65$9.60$10.63593,100—————
2019-11-08$9.38$10.70$8.46$9.95973,900—————
2019-11-07$10.22$10.65$10.22$10.47549,000—————
2019-11-06$10.44$10.44$10.01$10.09426,800—————
2019-11-05$10.62$11.00$10.38$10.47879,000—————
2019-11-04$10.07$10.60$10.07$10.59548,600—————
2019-11-01$9.59$10.00$9.52$9.96455,300—————
2019-10-31$9.95$10.18$9.42$9.50888,500—————
2019-10-30$9.99$10.06$9.65$9.98569,700—————
2019-10-29$10.29$10.49$9.94$10.01651,400—————
2019-10-28$9.99$10.49$9.97$10.36658,500—————
2019-10-25$9.30$9.97$9.30$9.96792,600—————
2019-10-24$9.75$9.88$9.24$9.34538,900—————
2019-10-23$9.83$9.83$9.45$9.73396,900—————
2019-10-22$9.53$9.77$9.39$9.73438,400—————
2019-10-21$9.50$9.78$9.32$9.52400,300—————
2019-10-18$9.72$9.72$9.24$9.40430,900—————
2019-10-17$9.67$10.03$9.65$9.77410,100—————
2019-10-16$9.33$9.98$9.33$9.73460,700—————
2019-10-15$9.11$9.54$9.01$9.38353,700—————
2019-10-14$9.51$9.53$9.00$9.11447,600—————
2019-10-11$9.25$9.63$9.20$9.60541,800—————
2019-10-10$9.05$9.17$8.90$9.07553,500—————
2019-10-09$8.96$9.04$8.75$8.96499,500—————
2019-10-08$9.00$9.01$8.64$8.82845,300—————
2019-10-07$9.13$9.37$8.94$9.14477,400—————
2019-10-04$9.40$9.56$8.99$9.21896,400—————
2019-10-03$9.41$9.64$9.09$9.391,032,600—————
2019-10-02$9.60$9.75$9.26$9.49828,000—————
2019-10-01$10.00$10.03$9.63$9.74566,400—————
2019-09-30$9.96$10.07$9.76$9.96633,200—————
2019-09-27$9.99$10.25$9.77$9.91562,700—————
2019-09-26$10.34$10.34$9.95$9.96415,000—————
2019-09-25$10.30$10.48$9.97$10.36760,300—————
2019-09-24$10.53$10.76$10.18$10.31734,600—————
2019-09-23$10.66$10.97$10.51$10.53413,400—————
2019-09-20$11.29$11.49$10.68$10.83914,900—————
2019-09-19$11.56$11.66$11.19$11.31432,700—————
2019-09-18$12.17$12.20$11.12$11.52645,700—————
2019-09-17$12.13$12.29$11.76$12.22843,800—————
2019-09-16$12.15$12.59$12.15$12.28657,000—————
2019-09-13$12.13$12.64$12.09$12.311,186,500—————
2019-09-12$11.25$12.00$10.88$11.841,143,100—————
2019-09-11$10.89$11.49$10.43$11.471,603,900—————
2019-09-10$10.09$10.77$10.08$10.771,548,500—————
2019-09-09$10.23$10.53$9.90$10.441,489,000—————
2019-09-06$10.25$10.48$9.41$10.102,191,800—————
2019-09-05$10.25$11.06$10.22$10.262,785,800—————
2019-09-04$9.81$10.25$9.72$10.00779,300—————
2019-09-03$9.77$9.84$9.31$9.611,167,900—————
2019-08-30$9.87$10.23$9.78$9.84451,500—————
2019-08-29$10.25$10.55$9.81$9.84735,200—————
2019-08-28$9.96$10.16$9.88$9.92870,000—————
2019-08-27$10.43$10.59$9.77$9.99677,900—————
2019-08-26$10.88$11.07$10.24$10.33752,100—————
2019-08-23$11.00$11.20$10.58$10.69428,300—————
2019-08-22$11.05$11.33$11.05$11.11240,800—————
2019-08-21$11.35$11.49$11.06$11.09353,000—————
2019-08-20$11.37$11.39$11.00$11.18445,500—————
2019-08-19$11.70$11.85$11.40$11.43575,100—————
2019-08-16$11.00$11.53$11.00$11.45540,900—————
2019-08-15$11.20$11.21$10.82$10.95679,900—————
2019-08-14$11.24$11.31$10.85$11.26668,100—————
2019-08-13$11.50$12.07$11.41$11.53385,800—————
2019-08-12$11.88$11.97$11.27$11.48301,000—————
2019-08-09$12.50$12.61$11.96$11.97492,900—————
2019-08-08$12.48$12.79$12.47$12.61533,900—————
2019-08-07$12.54$12.68$12.31$12.48825,300—————
2019-08-06$12.94$12.99$12.41$12.75993,100—————
2019-08-05$12.94$12.98$12.40$12.77690,300—————
2019-08-02$13.37$13.37$12.93$12.94837,700—————
2019-08-01$14.16$14.17$13.00$13.501,501,800—————
2019-07-31$13.70$14.52$13.50$14.172,105,300—————
2019-07-30$13.50$13.83$12.17$13.712,672,800—————
2019-07-29$14.77$14.98$14.57$14.90602,200—————
2019-07-26$14.28$14.92$14.20$14.79460,200—————
2019-07-25$14.66$14.74$14.04$14.22599,200—————
2019-07-24$14.43$14.87$14.43$14.80489,900—————
2019-07-23$14.51$14.92$14.40$14.54545,900—————
2019-07-22$14.52$14.71$14.25$14.39279,500—————
2019-07-19$14.01$14.67$13.88$14.45574,800—————
2019-07-18$14.10$14.26$13.89$14.03448,900—————
2019-07-17$14.34$14.77$14.10$14.20371,000—————
2019-07-16$14.43$14.80$14.17$14.54384,900—————
2019-07-15$14.55$14.72$14.32$14.61457,000—————
2019-07-12$14.12$14.83$14.12$14.55574,700—————
2019-07-11$14.12$14.24$13.94$14.08859,800—————
2019-07-10$13.99$14.25$13.61$14.171,012,900—————
2019-07-09$14.64$14.78$13.91$14.011,922,000—————
2019-07-08$14.90$15.09$14.70$14.841,038,300—————
2019-07-05$15.01$15.09$14.83$15.09524,900—————
2019-07-03$15.15$15.32$15.10$15.16352,600—————
2019-07-02$15.01$15.34$14.87$15.151,302,300—————
2019-07-01$15.64$15.89$15.02$15.081,289,900—————
2019-06-28$15.54$15.70$15.00$15.356,271,800—————
2019-06-27$14.88$15.56$14.77$15.52944,900—————
2019-06-26$14.55$14.75$14.49$14.70643,500—————
2019-06-25$14.78$14.79$14.49$14.52663,400—————
2019-06-24$15.06$15.06$14.40$14.75649,000—————
2019-06-21$15.29$15.48$14.85$15.111,387,800—————
2019-06-20$15.25$15.40$14.91$15.29503,900—————
2019-06-19$15.13$15.28$14.81$15.13501,200—————
2019-06-18$15.56$15.80$14.95$15.07756,700—————
2019-06-17$16.06$16.18$15.37$15.45582,800—————
2019-06-14$16.31$16.31$15.93$16.00482,400—————
2019-06-13$16.09$16.41$15.90$16.41366,800—————
2019-06-12$16.00$16.13$15.78$16.07658,800—————
2019-06-11$16.10$16.54$16.00$16.08618,400—————
2019-06-10$15.91$16.13$15.73$16.00495,400—————
2019-06-07$15.89$15.98$15.41$15.71489,500—————
2019-06-06$15.55$15.85$15.28$15.78920,500—————
2019-06-05$16.25$16.28$15.26$15.54616,500—————
2019-06-04$15.47$16.32$15.38$16.08562,200—————
2019-06-03$15.35$15.59$15.19$15.19649,800—————
2019-05-31$15.60$15.82$15.22$15.38517,000—————
2019-05-30$16.36$16.65$15.97$15.97550,500—————
2019-05-29$16.71$16.83$16.22$16.29431,800—————
2019-05-28$17.25$17.35$16.84$16.90833,800—————
2019-05-24$17.21$17.41$17.11$17.13370,000—————
2019-05-23$16.81$17.16$16.40$17.06589,600—————
2019-05-22$17.77$17.84$16.73$17.05742,200—————
2019-05-21$17.94$18.20$17.67$17.90853,900—————
2019-05-20$18.00$18.12$17.59$17.82960,300—————
2019-05-17$18.40$18.53$18.03$18.13730,600—————
2019-05-16$18.39$18.66$18.11$18.561,081,700—————
2019-05-15$17.66$18.38$17.43$18.30591,300—————
2019-05-14$18.13$18.13$17.75$18.081,076,100—————
2019-05-13$17.92$18.05$17.56$18.00591,300—————
2019-05-10$18.21$18.61$18.05$18.28862,900—————
2019-05-09$18.13$18.31$17.50$18.25490,600—————
2019-05-08$19.05$19.12$18.24$18.32321,200—————
2019-05-07$19.00$19.25$18.02$19.051,095,100—————
2019-05-06$17.99$18.76$17.78$18.46579,900—————
2019-05-03$17.60$18.50$17.47$18.43303,800—————
2019-05-02$17.87$17.98$17.41$17.48693,700—————
2019-05-01$18.65$18.80$17.89$18.00932,800—————
2019-04-30$18.72$19.18$18.68$18.80378,000—————
2019-04-29$19.11$19.26$18.59$18.85615,000—————
2019-04-26$18.83$19.41$18.82$19.23639,700—————
2019-04-25$19.19$19.33$18.66$18.80466,300—————
2019-04-24$19.35$19.43$18.73$19.36534,000—————
2019-04-23$19.26$19.53$18.86$19.33438,400—————
2019-04-22$18.93$19.71$18.80$19.28779,700—————
2019-04-18$19.17$19.46$18.40$18.811,077,300—————
2019-04-17$18.38$19.14$18.36$19.11828,700—————
2019-04-16$17.72$18.34$17.63$18.23521,600—————
2019-04-15$17.28$17.73$17.08$17.73441,700—————
2019-04-12$16.93$17.45$16.92$17.26508,000—————
2019-04-11$16.62$16.94$16.55$16.71543,700—————
2019-04-10$16.22$16.81$16.18$16.65414,200—————
2019-04-09$16.50$16.66$16.05$16.21374,100—————
2019-04-08$16.34$16.50$16.16$16.47215,100—————
2019-04-05$16.16$16.48$16.06$16.34244,100—————
2019-04-04$15.93$16.46$15.64$16.44523,800—————
2019-04-03$15.90$16.32$15.64$15.81777,600—————
2019-04-02$15.58$15.89$15.42$15.86334,500—————
2019-04-01$14.80$15.58$14.80$15.53786,000—————
2019-03-29$15.43$15.43$13.99$14.731,531,800—————
2019-03-28$15.10$15.53$14.96$15.28444,000—————
2019-03-27$15.21$15.42$14.92$15.14438,700—————
2019-03-26$14.79$15.21$14.65$15.20445,800—————
2019-03-25$14.62$14.99$14.51$14.81542,700—————
2019-03-22$14.98$15.10$14.67$14.71562,300—————
2019-03-21$14.61$15.25$14.52$15.18405,000—————
2019-03-20$14.95$14.98$14.60$14.621,105,600—————
2019-03-19$14.98$15.19$14.67$15.01617,000—————
2019-03-18$14.80$14.96$14.61$14.88659,300—————
2019-03-15$14.60$14.79$14.35$14.761,525,800—————
2019-03-14$15.41$15.47$14.48$14.50753,400—————
2019-03-13$15.43$15.70$15.43$15.45469,000—————
2019-03-12$15.28$15.57$15.17$15.42502,600—————
2019-03-11$15.21$15.39$14.94$15.24671,300—————
2019-03-08$15.35$15.44$14.88$15.21843,000—————
2019-03-07$15.30$15.58$15.01$15.521,079,300—————
2019-03-06$15.98$15.98$15.31$15.33512,400—————
2019-03-05$16.03$16.23$15.95$16.03343,400—————
2019-03-04$16.83$16.90$16.12$16.17498,200—————
2019-03-01$16.75$17.23$16.67$16.78450,500—————
2019-02-28$16.74$16.78$16.40$16.74425,800—————
2019-02-27$16.81$17.12$16.45$16.78978,600—————
2019-02-26$16.30$17.15$16.25$16.91726,600—————
2019-02-25$16.36$16.50$15.94$16.35735,400—————
2019-02-22$15.97$16.51$15.85$16.241,409,100—————
2019-02-21$16.93$17.24$15.66$15.841,203,300—————
2019-02-20$16.50$17.89$16.47$16.962,040,500—————
2019-02-19$16.08$16.40$15.60$16.30719,800—————
2019-02-15$15.61$16.42$15.61$16.15772,100—————
2019-02-14$15.01$15.51$14.75$15.48588,200—————
2019-02-13$14.91$15.29$14.91$15.01393,400—————
2019-02-12$14.71$15.02$14.58$15.00532,800—————
2019-02-11$14.90$15.07$14.66$14.67651,000—————
2019-02-08$15.20$15.26$14.79$14.89582,200—————
2019-02-07$16.11$16.11$15.11$15.291,401,700—————
2019-02-06$16.15$16.39$15.85$16.30513,200—————
2019-02-05$16.23$16.25$15.85$16.14364,700—————
2019-02-04$16.00$16.32$15.80$16.23854,000—————
2019-02-01$16.03$16.47$15.78$16.16668,300—————
2019-01-31$15.70$16.19$15.41$15.97929,500—————
2019-01-30$15.54$15.91$15.08$15.86991,700—————
2019-01-29$15.25$15.60$15.00$15.43947,000—————
2019-01-28$15.04$15.77$14.85$15.371,503,800—————
2019-01-25$15.01$15.63$14.95$15.191,250,600—————
2019-01-24$15.06$15.50$14.92$15.021,317,500—————
2019-01-23$15.51$15.65$14.81$15.261,233,300—————
2019-01-22$15.78$15.78$15.09$15.202,148,500—————
2019-01-18$15.40$16.26$15.40$15.811,235,600—————
2019-01-17$14.30$15.55$14.23$15.25946,800—————
2019-01-16$13.48$14.48$13.48$14.30652,600—————
2019-01-15$13.37$13.62$12.99$13.49773,800—————
2019-01-14$13.17$13.47$12.92$13.45533,100—————
2019-01-11$13.12$13.45$12.90$13.25859,100—————
2019-01-10$13.14$13.17$12.94$13.121,081,600—————
2019-01-09$13.14$13.70$13.08$13.221,917,800—————
2019-01-08$11.84$13.23$11.75$13.03570,500—————
2019-01-07$11.59$11.72$11.36$11.701,115,400—————
2019-01-04$11.85$12.02$11.55$11.551,050,400—————
2019-01-03$12.51$12.51$11.67$11.72508,700—————
2019-01-02$12.13$12.88$12.03$12.65542,200—————
2018-12-31$12.30$12.48$11.97$12.34750,700—————
2018-12-28$12.04$12.46$11.97$12.30392,300—————
2018-12-27$12.20$12.40$11.78$12.07378,200—————
2018-12-26$12.43$12.51$12.03$12.46714,100—————
2018-12-24$11.87$12.51$11.80$12.36517,600—————
2018-12-21$12.17$12.46$11.96$12.042,626,600—————
2018-12-20$12.25$12.56$12.02$12.16970,000—————
2018-12-19$12.44$12.94$12.16$12.351,141,400—————
2018-12-18$12.03$12.76$12.03$12.521,208,800—————
2018-12-17$11.93$12.16$11.56$12.12767,100—————
2018-12-14$11.82$12.16$11.60$12.06935,000—————
2018-12-13$12.18$12.34$11.75$12.02976,900—————
2018-12-12$11.95$12.10$11.55$12.041,534,500—————
2018-12-11$11.69$12.46$11.67$11.851,398,400—————
2018-12-10$11.50$11.71$11.07$11.631,346,800—————
2018-12-07$11.33$11.84$11.23$11.632,320,900—————
2018-12-06$11.19$11.86$11.01$11.561,684,500—————
2018-12-04$11.46$11.82$11.14$11.431,047,600—————
2018-12-03$11.85$12.13$11.32$11.58671,200—————
2018-11-30$11.47$11.64$11.23$11.50964,200—————
2018-11-29$11.97$12.25$11.37$11.551,696,000—————
2018-11-28$11.53$11.84$11.30$11.761,004,200—————
2018-11-27$12.17$12.25$11.50$11.531,253,700—————
2018-11-26$12.16$12.44$12.00$12.33928,100—————
2018-11-23$12.05$12.20$12.00$12.12131,900—————
2018-11-21$11.74$12.57$11.67$12.20730,400—————
2018-11-20$11.68$12.08$11.45$11.76952,200—————
2018-11-19$12.00$12.33$11.81$11.93614,700—————
2018-11-16$12.73$13.09$12.00$12.051,907,100—————
2018-11-15$13.33$13.55$12.27$12.961,138,800—————
2018-11-14$13.90$14.25$13.33$13.50995,500—————
2018-11-13$13.58$14.05$13.33$13.851,282,400—————
2018-11-12$13.07$13.87$12.90$13.561,557,600—————
2018-11-09$13.61$13.69$12.72$13.011,433,300—————
2018-11-08$13.80$14.19$13.60$13.872,348,400—————
2018-11-07$14.75$14.76$13.60$14.002,079,300—————
2018-11-06$15.08$15.68$14.75$14.77706,600—————
2018-11-05$14.93$15.38$14.65$14.811,409,000—————
2018-11-02$14.75$15.04$14.25$14.941,291,400—————
2018-11-01$15.35$16.16$15.28$15.441,348,100—————
2018-10-31$14.68$15.28$14.35$15.171,329,600—————
2018-10-30$14.56$15.00$14.40$14.541,292,300—————
2018-10-29$15.24$15.88$14.36$14.801,076,000—————
2018-10-26$13.81$14.85$13.70$14.581,374,400—————
2018-10-25$13.73$14.45$13.72$14.181,058,400—————
2018-10-24$14.51$14.60$13.33$13.771,548,900—————
2018-10-23$13.68$15.00$13.33$14.681,545,100—————
2018-10-22$13.93$14.54$13.71$13.961,467,400—————
2018-10-19$14.41$14.83$13.33$14.093,265,400—————
2018-10-18$14.81$14.96$14.44$14.512,289,100—————
2018-10-17$15.46$15.49$14.85$14.961,572,500—————
2018-10-16$15.39$15.72$15.23$15.621,565,200—————
2018-10-15$15.24$15.94$15.12$15.312,202,900—————
2018-10-12$15.51$15.53$15.10$15.221,444,000—————
2018-10-11$15.65$16.15$15.23$15.242,450,800—————
2018-10-10$16.01$16.15$15.02$15.703,851,600—————
2018-10-09$17.28$17.56$15.91$16.214,515,700—————
2018-10-08$16.30$17.48$15.90$17.244,530,500—————
2018-10-05$16.15$17.10$15.73$16.377,559,100—————
2018-10-04$16.10$16.71$16.09$16.247,557,400—————
2018-10-03$16.83$17.22$16.46$16.715,540,400—————
2018-10-02$17.58$18.09$16.86$17.005,927,300—————
2018-10-01$17.60$18.65$16.86$18.3924,931,300—————

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.