Hamilton Beach Brands Holding Co. HBB

+35.5%vs Day 1

Spinoff of Nacco Industries Inc (NC) · Classic Spinoff · Spun Oct 2, 2017

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 2, 2017
Days since spinoff3283 days · 3280 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 2, 2019
ParentNacco Industries Inc (NC)
Day-1 reaction
Day 1 open$32.86
Day 1 return (open→close)-8.0%
Day 1 price (close)$30.23
Day 1 range$29.50 – $34.60 +17.3% spread
Day 1 low held?Breached after 38 sessions to -77.4% below
Price levels
Post-spin low (closing)$6.92 on Mar 23, 2020 · 903 days post-spin
Current price (Sep 25, 2026)$37.26
Returns
Return vs Day 1 (close)+35.5%
— range by day 1 entry theoretical bounds+18.4%  to  +38.8%
Return vs post-spin low (price)+438.4%
Total return vs low incl. dividends since+479.3%
First-quarter return (≈90d)-14.7%
1-year return-29.1%
3-year return-31.7%
5-year return-55.3%
Annualized return (CAGR)+3.4%
Versus benchmarks
S&P 500 over same window+253.9%
Annualized excess vs S&P-11.7%
Risk & recovery
Max drawdown-82.7%
Days to recover Day 1254 days
Shares & ownership
Shares outstanding Jun 30, 202613,448,153
Treasury shares repurchased and held · Mar 31, 20262,121,000
Diluted average shares the EPS denominator13,512,000
Free float6,798,459 69% of shares outstanding
Held by institutions42% insiders 27.8%
Share count trend Jun 2025 → Jun 2026-0.2% net buyback
Volume & liquidity
Traded per day 20-session median$2.51M
Normal volume baseline37,850 shares · now 2.10x
Day 1 volume3.7x normal · first week 2.2x
Decayhalf in 6 sessions · normal by 6

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$37.23$38.35$36.49$37.2665,8006,798,4590.49%$501M——
2026-09-24$34.59$37.49$34.59$37.3193,3006,798,4590.69%$502M——
2026-09-23$34.12$35.49$33.91$34.5886,1006,798,4590.64%$465M——
2026-09-22$32.15$34.28$32.15$34.0667,3006,798,4590.50%$458M——
2026-09-21$31.57$32.48$31.29$31.8365,4006,798,4590.49%$428M——
2026-09-18$31.15$31.76$30.95$31.64125,8006,798,4590.94%$425M——
2026-09-17$31.11$31.92$30.91$31.1250,6006,798,4590.38%$419M——
2026-09-16$31.42$32.41$30.73$30.73100,6006,798,4590.75%$413M——
2026-09-15$31.00$31.19$30.37$31.1970,2006,798,4590.52%$419M——
2026-09-14$30.00$31.09$29.57$31.0593,3006,798,4590.69%$418M——
2026-09-11$30.48$30.83$29.62$30.0094,5006,798,4590.70%$403M——
2026-09-10$30.97$31.14$29.49$30.0856,7006,798,4590.42%$405M——
2026-09-09$30.77$31.23$30.52$31.1639,5006,798,4590.29%$419M——
2026-09-08$30.60$31.73$29.94$31.1199,8006,798,4590.74%$418M——
2026-09-04$32.06$32.06$30.52$31.0058,3006,405,4060.43%$417M——
2026-09-03$32.00$32.03$30.59$31.6581,2006,405,4060.60%$426M——
2026-09-02$30.93$32.10$30.39$31.5186,5006,405,4060.64%$424M——
2026-09-01$30.58$31.04$30.19$30.4677,4006,405,4060.58%$410M$0.12—
2026-08-31$31.45$32.03$30.60$31.41141,2006,405,4061.05%$422M——
2026-08-28$32.58$32.72$31.33$31.4567,0006,405,4060.50%$423M——
2026-08-27$32.57$32.88$31.43$32.3798,3006,405,4060.73%$435M——
2026-08-26$32.90$33.01$32.09$32.4450,5006,405,4060.38%$436M——
2026-08-25$33.46$33.46$32.06$32.61100,8006,402,4480.75%$439M——
2026-08-24$33.09$34.12$33.00$33.46103,9006,402,4480.77%$450M——
2026-08-21$33.65$33.65$32.26$32.9051,2006,402,4480.38%$442M——
2026-08-20$33.16$33.75$33.06$33.6579,5006,402,4480.59%$453M——
2026-08-19$34.00$34.00$33.18$33.6959,1006,402,4480.44%$453M——
2026-08-18$33.90$34.00$33.56$33.8596,8006,402,4480.72%$455M——
2026-08-17$33.67$34.00$33.24$34.00186,2006,402,4481.38%$457M——
2026-08-14$33.04$33.81$32.87$33.3492,000—0.68%$448M——
2026-08-13$33.58$34.00$33.13$33.2575,900—0.56%$447M——
2026-08-12$33.09$34.26$32.75$32.99115,900—0.86%$444M——
2026-08-11$33.00$33.90$32.82$33.1251,200—0.38%$445M——
2026-08-10$32.30$33.62$30.66$33.00237,400—1.77%$444M——
2026-08-07$28.46$33.16$28.46$31.42227,900—1.69%$423M——
2026-08-06$24.83$27.94$24.83$27.0073,700—0.55%$363M——
2026-08-05$23.45$24.99$23.45$23.8722,900—0.17%$321M——
2026-08-04$23.92$24.43$23.17$23.7119,600—0.15%$319M——
2026-08-03$23.62$24.64$23.23$23.6522,900—0.17%$318M——
2026-07-31$23.59$23.59$22.74$22.9920,200—0.15%$309M——
2026-07-30$23.25$23.69$22.80$23.1626,200—0.19%$311M——
2026-07-29$23.99$24.14$22.88$23.1421,000—0.16%$311M——
2026-07-28$22.55$23.87$22.23$23.8470,900—0.53%$321M——
2026-07-27$22.35$23.05$21.67$22.1327,400—0.20%$298M——
2026-07-24$21.55$22.47$21.37$22.3130,900—0.23%$300M——
2026-07-23$22.06$22.26$21.36$21.8224,800—0.18%$293M——
2026-07-22$22.50$22.77$21.90$22.6035,600—0.26%$304M——
2026-07-21$22.46$23.02$22.23$22.5138,300—0.28%$303M——
2026-07-20$23.40$23.77$22.00$22.4922,000—0.16%$302M——
2026-07-17$23.70$24.33$22.99$23.0837,100—0.28%$310M——
2026-07-16$22.34$25.05$22.34$24.1094,500—0.70%$324M——
2026-07-15$22.34$23.10$22.23$22.5845,400—0.34%$304M——
2026-07-14$22.19$22.82$20.67$21.61173,600—1.29%$291M——
2026-07-13$21.60$22.93$21.31$21.7250,200—0.37%$292M——
2026-07-10$20.60$21.40$20.55$21.4020,000—0.15%$288M——
2026-07-09$20.61$20.93$19.84$20.7233,500—0.25%$279M——
2026-07-08$21.01$21.33$19.91$20.6231,800—0.24%$277M——
2026-07-07$22.82$22.82$21.01$21.3428,600—0.21%$287M——
2026-07-06$22.89$22.91$21.52$21.8226,400—0.20%$293M——
2026-07-02$23.17$23.67$22.45$22.7316,200—0.12%$306M——
2026-07-01$23.25$23.83$22.77$22.9232,700—0.24%$308M——
2026-06-30$21.69$23.13$21.11$23.0331,100—0.23%$310M——
2026-06-29$20.95$22.43$20.53$21.7451,500—0.38%$294M——
2026-06-26$19.93$21.13$19.93$21.00125,000—0.92%$284M——
2026-06-25$20.10$20.10$19.14$19.8238,000—0.28%$268M——
2026-06-24$20.70$21.10$19.95$20.1854,700—0.40%$273M——
2026-06-23$20.35$20.80$20.35$20.6626,000—0.19%$279M——
2026-06-22$20.59$20.80$20.30$20.3913,400—0.10%$276M——
2026-06-18$20.01$20.58$20.01$20.4333,700—0.25%$276M——
2026-06-17$19.76$20.72$19.76$19.9523,900—0.18%$270M——
2026-06-16$20.45$20.89$19.92$20.0025,500—0.19%$271M——
2026-06-15$20.32$20.79$20.12$20.2225,400—0.19%$274M——
2026-06-12$20.32$20.38$19.99$20.3121,100—0.16%$275M——
2026-06-11$20.05$20.24$19.47$20.2320,400—0.15%$274M——
2026-06-10$19.99$20.32$19.45$19.6025,100—0.19%$265M——
2026-06-09$19.36$20.51$19.36$19.7933,700—0.25%$268M——
2026-06-08$19.47$19.80$18.71$19.0018,300—0.14%$257M——
2026-06-05$19.01$20.07$18.96$19.4522,700—0.17%$263M——
2026-06-04$19.32$19.76$18.91$19.5511,200—0.08%$264M——
2026-06-03$19.76$19.79$18.38$18.9631,800—0.24%$256M——
2026-06-02$19.77$20.07$19.52$19.5213,600—0.10%$264M——
2026-06-01$20.01$20.20$19.53$19.8410,900—0.08%$268M$0.12—
2026-05-29$20.23$20.95$19.46$20.3017,600—0.13%$275M——
2026-05-28$20.00$20.41$19.89$20.2315,500—0.11%$274M——
2026-05-27$20.44$20.44$19.71$19.9812,100—0.09%$270M——
2026-05-26$19.78$20.18$19.30$19.9613,000—0.10%$270M——
2026-05-22$20.00$20.00$19.34$19.6113,000—0.10%$265M——
2026-05-21$18.88$19.77$18.76$19.5017,500—0.13%$264M——
2026-05-20$17.32$19.54$17.32$19.1550,900—0.38%$259M——
2026-05-19$17.60$18.24$17.45$17.4519,800—0.15%$236M——
2026-05-18$17.82$18.44$17.58$17.8616,800—0.12%$242M——
2026-05-15$18.55$18.95$18.00$18.2019,300—0.14%$246M——
2026-05-14$17.85$19.16$17.85$18.8618,800—0.14%$255M——
2026-05-13$18.36$18.67$17.50$17.7819,800—0.15%$241M——
2026-05-12$19.28$19.28$18.22$18.6715,600—0.12%$253M——
2026-05-11$20.93$20.93$18.81$19.1212,200—0.09%$259M——
2026-05-08$20.60$21.41$20.49$20.9220,300—0.15%$283M——
2026-05-07$19.67$21.00$17.57$20.6127,200—0.20%$279M——
2026-05-06$20.68$21.20$20.28$20.2814,200—0.10%$274M——
2026-05-05$20.99$21.28$20.60$20.6611,700—0.09%$279M——
2026-05-04$20.32$21.54$18.86$20.1221,500—0.16%$272M——
2026-05-01$20.97$21.20$20.48$20.4815,800—0.12%$277M——
2026-04-30$20.31$21.84$19.61$20.8156,500—0.42%$282M——
2026-04-29$20.68$21.01$20.10$20.1325,000—0.18%$272M——
2026-04-28$21.00$21.71$20.83$20.8813,000—0.10%$282M——
2026-04-27$20.61$21.50$20.61$21.1118,300—0.14%$286M——
2026-04-24$20.54$21.11$20.48$20.879,400—0.07%$282M——
2026-04-23$20.30$21.14$20.27$20.7431,800—0.24%$281M——
2026-04-22$20.21$20.79$20.20$20.2022,900—0.17%$273M——
2026-04-21$20.63$20.80$20.25$20.3116,000—0.12%$275M——
2026-04-20$20.69$20.94$20.01$20.1718,200—0.13%$273M——
2026-04-17$20.29$21.06$20.29$20.6913,300—0.10%$280M——
2026-04-16$20.13$20.47$19.31$19.8526,700—0.20%$269M——
2026-04-15$20.18$20.75$20.00$20.4024,000—0.18%$276M——
2026-04-14$20.71$21.03$20.22$20.2221,000—0.16%$274M——
2026-04-13$20.16$20.90$18.63$20.7740,100—0.30%$281M——
2026-04-10$20.58$20.90$20.33$20.5116,400—0.12%$277M——
2026-04-09$20.57$20.90$20.23$20.8228,400—0.21%$282M——
2026-04-08$19.08$20.98$19.08$20.7549,300—0.36%$281M——
2026-04-07$18.40$19.00$18.35$18.7018,200—0.13%$253M——
2026-04-06$18.33$19.27$18.25$18.5030,800—0.23%$250M——
2026-04-02$18.26$18.74$18.08$18.2818,600—0.14%$247M——
2026-04-01$18.96$19.27$18.62$18.6211,000—0.08%$252M——
2026-03-31$18.67$19.26$18.49$18.9516,600—0.12%$256M——
2026-03-30$17.64$18.43$17.45$18.2525,600—0.19%$245M——
2026-03-27$17.03$18.07$17.03$17.6417,300—0.13%$236M——
2026-03-26$17.26$17.89$17.05$17.4022,900—0.17%$233M——
2026-03-25$17.44$17.63$17.18$17.2717,100—0.13%$232M——
2026-03-24$17.68$18.25$17.29$17.3517,600—0.13%$233M——
2026-03-23$16.87$18.28$16.87$18.0935,900—0.27%$243M——
2026-03-20$16.20$16.43$15.97$16.4232,800—0.24%$220M——
2026-03-19$16.10$16.36$15.85$16.1031,200—0.23%$216M——
2026-03-18$16.43$16.74$16.07$16.2120,300—0.15%$217M——
2026-03-17$16.61$16.91$16.48$16.5114,300—0.11%$221M——
2026-03-16$15.89$16.69$15.75$16.3724,600—0.18%$219M——
2026-03-13$16.41$16.99$15.75$15.8545,200—0.34%$212M——
2026-03-12$15.99$17.06$15.99$16.6317,300—0.13%$223M——
2026-03-11$16.16$16.78$16.16$16.3619,300—0.14%$219M——
2026-03-10$16.48$16.87$16.33$16.4230,600—0.23%$220M——
2026-03-09$16.29$16.77$15.98$16.6023,800—0.18%$223M——
2026-03-06$17.30$17.93$16.89$16.8917,600—0.13%$226M——
2026-03-05$18.38$18.67$17.40$17.5614,400—0.11%$235M——
2026-03-04$16.92$18.94$16.92$18.8020,800—0.16%$252M——
2026-03-03$17.36$17.36$16.10$16.6761,300—0.46%$223M——
2026-03-02$18.32$18.67$17.09$17.6157,100—0.43%$236M$0.12—
2026-02-27$20.55$20.61$19.04$19.0445,100—0.34%$255M——
2026-02-26$20.75$20.75$19.70$20.5460,800—0.45%$275M——
2026-02-25$19.46$19.81$19.10$19.8114,200—0.11%$266M——
2026-02-24$18.29$19.82$18.29$19.2511,100—0.08%$258M——
2026-02-23$19.85$19.88$19.31$19.5112,700—0.09%$262M——
2026-02-20$19.29$20.00$19.28$19.6411,300—0.08%$263M——
2026-02-19$19.21$19.54$19.00$19.409,900—0.07%$260M——
2026-02-18$19.16$19.30$19.08$19.268,100—0.06%$258M——
2026-02-17$19.40$19.40$18.85$18.866,800—0.05%$253M——
2026-02-13$18.85$19.47$18.66$19.077,900—0.06%$256M——
2026-02-12$19.33$19.33$18.78$18.9011,900—0.09%$253M——
2026-02-11$18.99$19.07$18.61$18.9611,200—0.08%$254M——
2026-02-10$19.04$19.79$19.00$19.0018,200—0.14%$255M——
2026-02-09$18.75$20.09$18.75$19.0418,800—0.14%$255M——
2026-02-06$19.47$19.86$18.26$19.4814,200—0.11%$261M——
2026-02-05$19.31$19.73$19.25$19.4224,000—0.18%$260M——
2026-02-04$19.66$19.93$19.38$19.5416,300—0.12%$262M——
2026-02-03$19.45$20.02$19.45$19.7514,200—0.11%$265M——
2026-02-02$20.27$20.27$19.18$19.7419,100—0.14%$265M——
2026-01-30$18.95$19.25$18.35$19.0937,300—0.28%$256M——
2026-01-29$19.11$19.11$18.44$18.9818,900—0.14%$254M——
2026-01-28$18.83$19.93$18.83$19.0868,300—0.51%$256M——
2026-01-27$18.58$19.29$18.53$19.0224,700—0.18%$255M——
2026-01-26$18.22$19.29$17.64$19.0212,700—0.09%$255M——
2026-01-23$18.94$19.24$18.86$18.9814,900—0.11%$254M——
2026-01-22$19.71$19.71$18.77$19.2920,400—0.15%$259M——
2026-01-21$18.33$18.86$18.27$18.8514,000—0.10%$253M——
2026-01-20$18.86$19.33$18.31$18.3223,000—0.17%$246M——
2026-01-16$19.77$20.10$19.02$19.0218,000—0.13%$255M——
2026-01-15$19.76$20.30$19.52$19.7616,900—0.13%$265M——
2026-01-14$19.30$20.07$18.45$20.0031,800—0.24%$268M——
2026-01-13$19.18$19.80$18.79$19.4723,600—0.18%$261M——
2026-01-12$18.60$19.48$18.00$19.0228,600—0.21%$255M——
2026-01-09$17.39$20.28$17.39$19.2340,900—0.31%$258M——
2026-01-08$16.40$17.17$16.40$16.9316,800—0.13%$227M——
2026-01-07$16.49$16.75$16.43$16.469,800—0.07%$221M——
2026-01-06$16.18$16.73$16.18$16.5614,700—0.11%$222M——
2026-01-05$15.94$16.80$15.94$16.1759,200—0.44%$217M——
2026-01-02$16.48$16.48$15.87$16.0019,900—0.15%$214M——
2025-12-31$16.61$16.61$15.92$16.4549,000—0.37%$221M——
2025-12-30$17.05$17.05$16.10$16.3131,200—0.23%$219M——
2025-12-29$16.03$16.80$16.03$16.5119,700—0.15%$222M——
2025-12-26$16.39$16.59$15.92$16.2113,600—0.10%$218M——
2025-12-24$15.81$16.51$15.81$16.3332,400—0.24%$220M——
2025-12-23$15.71$16.09$15.71$15.8725,000—0.19%$214M——
2025-12-22$15.87$16.34$15.62$15.7659,700—0.44%$212M——
2025-12-19$16.57$16.98$15.91$15.9145,200—0.34%$214M——
2025-12-18$16.67$17.00$16.50$16.6813,700—0.10%$224M——
2025-12-17$16.90$17.23$16.61$16.6835,500—0.26%$224M——
2025-12-16$16.57$17.08$16.10$16.8414,900—0.11%$227M——
2025-12-15$16.53$17.00$16.16$16.5754,100—0.40%$223M——
2025-12-12$16.72$17.06$16.45$16.4732,500—0.24%$222M——
2025-12-11$16.58$17.00$16.42$16.7320,500—0.15%$225M——
2025-12-10$15.60$16.69$15.24$16.3757,300—0.43%$220M——
2025-12-09$15.98$16.50$15.44$15.4921,400—0.16%$208M——
2025-12-08$16.03$16.85$15.65$15.7322,200—0.16%$212M——
2025-12-05$16.33$16.77$15.87$16.3096,500—0.72%$219M——
2025-12-04$16.45$16.50$15.82$15.989,800—0.07%$215M——
2025-12-03$16.15$16.81$16.14$16.6322,900—0.17%$224M——
2025-12-02$15.57$16.00$15.57$15.6817,400—0.13%$211M——
2025-12-01$16.03$16.08$15.70$15.7011,700—0.09%$211M$0.12—
2025-11-28$15.50$16.08$15.50$15.959,200—0.07%$215M——
2025-11-26$15.64$16.00$15.47$15.5814,000—0.10%$210M——
2025-11-25$15.94$16.04$15.70$15.828,600—0.06%$213M——
2025-11-24$15.63$15.96$15.24$15.248,600—0.06%$205M——
2025-11-21$14.43$15.93$14.14$15.7424,100—0.18%$212M——
2025-11-20$13.96$14.39$13.92$14.3713,200—0.10%$193M——
2025-11-19$14.09$14.34$14.02$14.1612,400—0.09%$191M——
2025-11-18$13.75$14.02$13.75$13.8222,900—0.17%$186M——
2025-11-17$14.20$14.20$13.87$13.8711,800—0.09%$187M——
2025-11-14$13.98$14.33$13.93$14.1912,700—0.09%$191M——
2025-11-13$14.02$14.49$13.89$14.0013,700—0.10%$188M——
2025-11-12$13.95$14.25$13.78$13.9712,100—0.09%$188M——
2025-11-11$14.14$14.15$13.99$14.0414,200—0.11%$189M——
2025-11-10$14.10$14.69$13.81$13.9312,000—0.09%$187M——
2025-11-07$13.95$14.22$13.80$13.8817,400—0.13%$187M——
2025-11-06$14.18$14.73$13.85$13.9520,400—0.15%$188M——
2025-11-05$14.32$14.61$14.11$14.6125,800—0.19%$197M——
2025-11-04$13.80$14.47$13.75$14.2531,700—0.24%$192M——
2025-11-03$13.89$14.11$13.75$13.7623,100—0.17%$185M——
2025-10-31$13.86$14.28$13.86$14.0711,300—0.08%$189M——
2025-10-30$14.25$14.80$13.92$14.0312,400—0.09%$189M——
2025-10-29$14.35$14.71$14.15$14.3021,500—0.16%$192M——
2025-10-28$14.71$14.85$14.49$14.5526,200—0.19%$196M——
2025-10-27$14.99$15.20$14.48$14.5615,400—0.11%$196M——
2025-10-24$14.98$15.02$14.50$14.9817,100—0.13%$202M——
2025-10-23$15.66$15.66$14.88$14.9849,500—0.37%$202M——
2025-10-22$15.04$15.41$14.83$15.0515,200—0.11%$203M——
2025-10-21$15.52$15.65$15.16$15.1815,800—0.12%$204M——
2025-10-20$15.51$15.94$15.33$15.4815,500—0.12%$208M——
2025-10-17$15.39$15.62$15.09$15.4517,000—0.13%$208M——
2025-10-16$15.20$15.65$15.20$15.3449,700—0.37%$206M——
2025-10-15$15.46$15.60$15.00$15.1814,900—0.11%$204M——
2025-10-14$14.23$15.49$14.23$15.3732,700—0.24%$207M——
2025-10-13$13.99$14.48$13.86$14.3631,200—0.23%$193M——
2025-10-10$14.20$14.29$13.80$13.8038,000—0.28%$186M——
2025-10-09$14.38$14.44$14.12$14.2247,300—0.35%$191M——
2025-10-08$14.44$14.48$14.38$14.4614,300—0.11%$195M——
2025-10-07$14.65$15.53$14.38$14.4624,300—0.18%$195M——
2025-10-06$14.86$15.07$14.57$14.6519,900—0.15%$197M——
2025-10-03$14.59$15.22$14.59$14.8818,500—0.14%$200M——
2025-10-02$14.36$14.55$14.23$14.4217,500—0.13%$194M——
2025-10-01$14.21$14.68$14.05$14.4224,200—0.18%$194M——
2025-09-30$13.73$14.38$13.65$14.3714,700—0.11%$193M——
2025-09-29$14.46$14.46$13.87$13.9033,400—0.25%$187M——
2025-09-26$13.73$14.49$13.73$14.4217,000—0.13%$194M——
2025-09-25$13.80$14.20$13.80$13.9322,600—0.17%$188M——
2025-09-24$13.56$14.56$13.56$13.8231,200—0.23%$186M——
2025-09-23$14.64$14.84$13.56$13.6441,200—0.31%$184M——
2025-09-22$14.48$14.76$14.41$14.5328,400—0.21%$196M——
2025-09-19$15.32$15.32$14.51$14.5649,100—0.36%$196M——
2025-09-18$14.73$15.45$14.73$15.2824,900—0.18%$206M——
2025-09-17$14.58$15.00$14.49$14.6825,300—0.19%$198M——
2025-09-16$14.72$15.01$14.46$14.6016,100—0.12%$197M——
2025-09-15$14.51$14.80$14.51$14.7229,500—0.22%$198M——
2025-09-12$14.57$14.71$14.47$14.5712,000—0.09%$196M——
2025-09-11$14.31$14.72$14.31$14.6313,900—0.10%$197M——
2025-09-10$14.56$14.64$14.33$14.3518,900—0.14%$193M——
2025-09-09$14.65$15.01$14.55$14.7015,000—0.11%$198M——
2025-09-08$15.03$15.03$14.47$14.6043,100—0.32%$197M——
2025-09-05$15.19$15.27$15.00$15.1114,100—0.10%$204M——
2025-09-04$14.28$15.17$14.28$15.1319,600—0.15%$204M——
2025-09-03$15.01$15.21$14.24$14.2433,400—0.25%$192M——
2025-09-02$14.45$15.25$14.45$15.1117,700—0.13%$204M$0.12—
2025-08-29$14.57$14.90$14.47$14.7418,500—0.14%$199M——
2025-08-28$14.57$14.68$14.30$14.5724,400—0.18%$196M——
2025-08-27$14.43$14.90$14.26$14.3829,800—0.22%$194M——
2025-08-26$14.83$14.83$14.19$14.2516,200—0.12%$192M——
2025-08-25$15.03$15.05$14.43$14.5016,500—0.12%$195M——
2025-08-22$14.77$15.81$14.60$15.1251,400—0.38%$204M——
2025-08-21$13.55$14.75$13.41$14.5239,000—0.29%$196M——
2025-08-20$13.61$13.96$13.50$13.5434,300—0.25%$182M——
2025-08-19$13.26$14.01$13.26$13.5750,200—0.37%$183M——
2025-08-18$13.15$13.70$12.86$13.1261,400—0.46%$177M——
2025-08-15$13.90$14.19$12.72$13.04133,800—0.99%$176M——
2025-08-14$14.47$14.47$13.49$13.8126,300—0.20%$186M——
2025-08-13$14.69$14.90$14.52$14.6515,300—0.11%$197M——
2025-08-12$13.92$14.55$13.80$14.5216,500—0.12%$196M——
2025-08-11$13.94$14.22$13.43$13.6623,000—0.17%$184M——
2025-08-08$14.82$14.82$13.60$14.0419,000—0.14%$189M——
2025-08-07$14.21$14.92$14.10$14.6724,000—0.18%$198M——
2025-08-06$13.56$14.26$13.56$14.0022,600—0.17%$189M——
2025-08-05$13.67$14.03$13.28$13.5642,700—0.32%$183M——
2025-08-04$13.56$13.90$12.95$13.7665,500—0.49%$185M——
2025-08-01$15.40$15.40$13.15$13.3037,100—0.28%$179M——
2025-07-31$14.95$16.09$13.50$15.5776,200—0.57%$210M——
2025-07-30$16.92$16.92$15.43$15.7022,000—0.16%$212M——
2025-07-29$16.79$17.00$16.20$16.3120,900—0.16%$220M——
2025-07-28$18.29$18.29$16.68$16.7415,300—0.11%$226M——
2025-07-25$17.38$18.54$17.28$18.0320,600—0.15%$243M——
2025-07-24$17.64$18.09$17.40$17.4810,900—0.08%$236M——
2025-07-23$17.96$18.12$17.73$17.9413,700—0.10%$242M——
2025-07-22$17.78$18.50$17.73$17.8014,200—0.11%$240M——
2025-07-21$17.96$17.96$17.50$17.7317,300—0.13%$239M——
2025-07-18$18.72$18.72$17.68$17.6815,800—0.12%$238M——
2025-07-17$18.70$18.97$18.51$18.5819,000—0.14%$250M——
2025-07-16$18.15$18.67$17.93$18.5317,700—0.13%$250M——
2025-07-15$19.47$19.47$18.06$18.1220,400—0.15%$244M——
2025-07-14$19.51$20.00$18.21$19.2816,500—0.12%$260M——
2025-07-11$19.89$19.92$19.22$19.4737,700—0.28%$262M——
2025-07-10$19.91$20.33$19.55$19.9733,500—0.25%$269M——
2025-07-09$19.54$19.98$19.04$19.9762,500—0.46%$269M——
2025-07-08$19.58$19.99$18.99$19.3452,100—0.39%$261M——
2025-07-07$18.79$19.00$18.63$18.8140,900—0.30%$253M——
2025-07-03$18.68$19.25$18.68$18.8229,200—0.22%$254M——
2025-07-02$18.23$18.81$18.16$18.8171,900—0.53%$253M——
2025-07-01$18.45$18.46$17.91$18.0185,500—0.63%$243M——
2025-06-30$17.90$18.46$17.52$17.8921,700—0.16%$241M——
2025-06-27$17.89$18.00$17.41$17.76114,100—————
2025-06-26$17.65$18.16$17.46$17.9215,000—————
2025-06-25$17.68$18.49$17.32$17.7516,300—————
2025-06-24$17.60$18.05$17.60$17.9717,400—————
2025-06-23$16.61$17.46$16.45$17.3817,600—————
2025-06-20$16.91$17.09$16.63$16.8125,700—————
2025-06-18$16.72$16.97$16.50$16.7815,700—————
2025-06-17$16.88$17.60$16.69$16.8121,300—————
2025-06-16$17.21$17.34$16.58$17.0615,300—————
2025-06-13$17.67$18.77$16.70$16.8528,400—————
2025-06-12$17.98$18.38$17.42$17.9728,400—————
2025-06-11$18.38$18.73$18.14$18.2326,200—————
2025-06-10$17.99$18.92$17.99$18.3027,700—————
2025-06-09$18.44$18.56$17.93$18.2616,100—————
2025-06-06$18.32$18.44$18.07$18.4419,800—————
2025-06-05$17.95$18.41$17.92$18.3218,400—————
2025-06-04$18.27$18.48$17.93$18.1317,400—————
2025-06-03$17.70$18.93$17.59$18.6845,600—————
2025-06-02$18.20$18.20$17.50$17.8030,400—————
2025-05-30$18.30$18.65$18.05$18.2719,800———$0.12—
2025-05-29$18.79$18.99$18.22$18.7424,900—————
2025-05-28$18.38$19.00$18.28$18.5020,400—————
2025-05-27$17.98$18.62$17.78$18.5329,300—————
2025-05-23$17.43$18.23$17.43$17.7834,900—————
2025-05-22$17.73$18.00$17.50$17.9229,600—————
2025-05-21$18.02$18.36$17.18$17.7331,400—————
2025-05-20$18.39$18.98$18.14$18.3623,700—————
2025-05-19$17.67$18.35$17.64$18.2343,600—————
2025-05-16$17.81$18.13$17.67$17.9121,200—————
2025-05-15$17.56$17.85$17.14$17.6921,000—————
2025-05-14$18.30$18.40$17.56$17.6338,800—————
2025-05-13$18.45$18.57$18.00$18.3353,900—————
2025-05-12$15.35$18.69$15.32$18.30127,900—————
2025-05-09$14.50$14.90$14.19$14.5137,900—————
2025-05-08$14.10$14.90$13.72$14.5860,100—————
2025-05-07$14.42$14.52$13.68$13.9346,200—————
2025-05-06$14.45$14.63$13.86$14.4667,300—————
2025-05-05$14.58$14.74$13.25$14.5473,400—————
2025-05-02$15.50$15.60$14.28$14.67111,700—————
2025-05-01$18.53$19.09$15.00$15.21111,200—————
2025-04-30$19.74$20.00$19.36$19.8048,500—————
2025-04-29$19.73$20.10$19.45$19.7743,000—————
2025-04-28$19.18$20.14$19.09$19.7951,600—————
2025-04-25$18.81$19.55$18.62$19.3146,100—————
2025-04-24$19.28$20.14$18.83$19.0794,200—————
2025-04-23$19.43$20.71$19.40$19.6488,500—————
2025-04-22$17.83$18.90$17.80$18.7993,200—————
2025-04-21$17.60$17.81$16.92$17.5270,100—————
2025-04-17$18.03$18.55$17.76$17.8372,700—————
2025-04-16$17.59$18.15$17.24$17.9676,600—————
2025-04-15$17.93$18.40$17.75$17.8763,700—————
2025-04-14$18.25$18.97$17.52$17.9697,100—————
2025-04-11$17.00$17.60$16.60$17.4864,400—————
2025-04-10$17.36$18.00$16.82$17.1085,900—————
2025-04-09$16.90$19.09$15.90$18.04124,700—————
2025-04-08$18.23$18.56$16.49$17.0077,400—————
2025-04-07$17.73$18.61$17.23$17.9951,500—————
2025-04-04$17.69$18.81$17.00$18.46106,200—————
2025-04-03$19.36$19.36$17.87$18.1897,400—————
2025-04-02$19.44$20.35$19.29$19.9631,100—————
2025-04-01$19.17$20.60$19.16$19.8639,300—————
2025-03-31$19.25$19.81$18.67$19.4324,500—————
2025-03-28$19.51$20.11$19.18$19.4628,100—————
2025-03-27$19.99$20.15$19.54$19.7315,200—————
2025-03-26$19.00$20.09$18.98$19.7950,300—————
2025-03-25$20.00$20.00$19.07$19.0936,500—————
2025-03-24$19.69$20.09$19.61$19.9817,900—————
2025-03-21$19.46$19.99$19.30$19.6958,400—————
2025-03-20$20.30$20.30$19.44$19.6632,500—————
2025-03-19$19.89$20.75$19.62$20.3131,900—————
2025-03-18$19.38$20.04$19.27$19.8741,800—————
2025-03-17$18.45$20.15$18.01$19.7334,600—————
2025-03-14$18.75$19.19$18.41$18.7355,900—————
2025-03-13$19.59$19.60$18.65$18.8337,200—————
2025-03-12$19.74$20.46$19.32$19.8559,300—————
2025-03-11$19.62$19.77$18.50$19.3846,200—————
2025-03-10$20.64$20.92$19.46$19.6248,700—————
2025-03-07$20.00$21.20$19.55$20.3147,800—————
2025-03-06$19.56$19.96$19.06$19.8738,300—————
2025-03-05$19.95$20.00$19.55$19.6924,300—————
2025-03-04$19.00$20.41$18.77$19.8532,200—————
2025-03-03$19.20$19.27$18.82$19.0433,200———$0.12—
2025-02-28$19.75$20.33$18.50$19.4928,200—————
2025-02-27$18.74$20.37$18.74$20.1358,200—————
2025-02-26$18.08$19.50$17.19$17.9038,700—————
2025-02-25$18.09$18.41$18.00$18.0631,300—————
2025-02-24$17.67$19.10$17.10$18.0099,600—————
2025-02-21$17.84$17.84$17.36$17.5024,200—————
2025-02-20$17.00$17.85$16.89$17.6532,000—————
2025-02-19$16.75$17.66$16.36$17.2930,400—————
2025-02-18$16.59$16.95$16.43$16.7334,000—————
2025-02-14$16.70$16.86$16.07$16.5415,300—————
2025-02-13$16.20$16.52$15.98$16.4414,500—————
2025-02-12$16.08$16.78$15.84$16.1824,900—————
2025-02-11$15.48$16.50$15.48$16.3253,100—————
2025-02-10$16.12$16.12$15.59$15.5941,400—————
2025-02-07$16.38$16.38$15.99$16.1218,600—————
2025-02-06$16.88$17.15$16.37$16.6313,100—————
2025-02-05$16.82$17.03$16.31$16.8019,100—————
2025-02-04$16.14$16.48$16.07$16.4515,800—————
2025-02-03$16.65$16.77$16.07$16.2116,700—————
2025-01-31$17.96$18.00$17.07$17.1125,000—————
2025-01-30$17.77$18.11$17.52$17.9027,300—————
2025-01-29$17.74$17.81$17.23$17.7917,900—————
2025-01-28$17.85$18.01$17.63$17.7122,400—————
2025-01-27$18.07$18.50$17.84$18.0431,000—————
2025-01-24$18.05$18.19$17.74$18.0216,500—————
2025-01-23$17.99$18.22$17.73$18.1438,700—————
2025-01-22$17.94$18.20$17.58$17.9653,300—————
2025-01-21$17.56$18.51$17.56$17.9463,500—————
2025-01-17$17.68$18.22$17.39$17.4566,500—————
2025-01-16$17.13$18.18$17.05$17.5089,500—————
2025-01-15$16.26$17.10$15.85$17.0738,000—————
2025-01-14$15.62$16.00$15.51$15.8335,000—————
2025-01-13$15.88$16.25$15.36$15.5128,100—————
2025-01-10$16.14$16.24$15.57$15.9745,200—————
2025-01-08$16.28$16.49$16.04$16.3841,000—————
2025-01-07$16.25$16.50$16.14$16.4637,600—————
2025-01-06$16.59$17.06$16.36$16.3640,200—————
2025-01-03$16.05$16.81$16.05$16.5829,300—————
2025-01-02$16.92$16.92$16.15$16.2460,100—————
2024-12-31$16.75$16.97$16.40$16.83190,000—————
2024-12-30$16.54$17.02$16.00$16.6046,900—————
2024-12-27$17.14$17.14$16.55$16.7744,200—————
2024-12-26$16.20$17.10$16.20$17.0734,200—————
2024-12-24$16.29$16.38$15.90$16.2133,900—————
2024-12-23$16.51$16.84$16.31$16.5423,200—————
2024-12-20$16.12$17.07$16.12$16.56102,000—————
2024-12-19$16.47$16.77$16.12$16.3535,600—————
2024-12-18$17.89$18.39$16.48$16.6455,900—————
2024-12-17$18.09$18.09$17.58$17.8342,200—————
2024-12-16$18.06$18.46$18.02$18.1426,700—————
2024-12-13$17.38$18.24$16.71$18.0376,300—————
2024-12-12$17.70$18.09$16.99$17.6464,600—————
2024-12-11$18.31$18.34$17.16$17.66136,100—————
2024-12-10$18.10$18.25$17.71$17.8052,700—————
2024-12-09$18.99$19.04$18.10$18.2657,400—————
2024-12-06$19.33$19.85$18.78$18.9339,100—————
2024-12-05$19.87$20.45$19.23$19.3946,600—————
2024-12-04$20.28$20.32$19.57$20.0769,500—————
2024-12-03$19.75$20.21$19.59$20.1159,200—————
2024-12-02$19.09$20.08$18.54$19.7763,900———$0.12—
2024-11-29$20.11$20.11$19.31$19.3716,700—————
2024-11-27$19.96$20.00$19.49$19.8133,400—————
2024-11-26$19.70$20.05$18.62$19.6450,700—————
2024-11-25$19.89$20.22$19.33$19.6426,400—————
2024-11-22$19.01$19.99$18.74$19.3426,800—————
2024-11-21$19.17$19.45$19.11$19.1521,000—————
2024-11-20$19.62$19.87$19.12$19.3934,900—————
2024-11-19$19.89$20.22$19.31$19.6341,000—————
2024-11-18$20.25$21.02$20.14$20.1635,400—————
2024-11-15$20.66$20.78$20.03$20.2558,400—————
2024-11-14$20.66$21.47$20.21$20.5854,900—————
2024-11-13$20.26$20.55$19.60$20.3392,800—————
2024-11-12$20.88$21.69$20.40$20.4164,800—————
2024-11-11$21.32$21.38$20.48$21.0073,400—————
2024-11-08$21.95$22.03$21.30$21.3560,300—————
2024-11-07$22.25$23.30$22.06$22.0777,700—————
2024-11-06$21.43$22.91$21.21$22.58108,400—————
2024-11-05$20.74$21.20$19.51$20.68173,500—————
2024-11-04$26.07$26.07$20.40$20.81233,800—————
2024-11-01$27.70$27.95$26.44$26.5458,500—————
2024-10-31$30.05$30.67$27.59$27.6552,300—————
2024-10-30$30.03$31.12$29.64$31.0125,300—————
2024-10-29$29.75$30.03$29.50$30.0317,800—————
2024-10-28$29.63$30.15$29.51$30.1533,100—————
2024-10-25$31.67$31.72$29.53$29.5952,500—————
2024-10-24$30.97$31.25$30.59$31.1435,900—————
2024-10-23$30.50$30.97$30.03$30.9732,200—————
2024-10-22$30.38$30.59$30.04$30.5353,300—————
2024-10-21$31.29$31.48$30.34$30.3837,900—————
2024-10-18$31.50$31.50$30.77$31.2129,900—————
2024-10-17$30.89$31.78$30.89$31.3639,200—————
2024-10-16$30.72$31.11$30.54$31.0739,200—————
2024-10-15$29.58$30.88$29.58$30.1839,200—————
2024-10-14$30.70$30.82$29.90$30.1331,800—————
2024-10-11$30.22$30.91$29.75$30.8535,900—————
2024-10-10$29.47$30.26$29.08$29.9225,500—————
2024-10-09$29.49$30.08$29.00$30.0636,800—————
2024-10-08$29.17$29.32$28.73$29.2033,900—————
2024-10-07$30.36$30.84$28.62$28.8335,800—————
2024-10-04$29.52$30.84$28.98$30.3256,600—————
2024-10-03$29.46$29.56$29.02$29.0549,000—————
2024-10-02$30.70$31.02$29.87$29.9461,200—————
2024-10-01$30.55$30.84$30.01$30.5362,400—————
2024-09-30$30.00$30.62$29.26$30.43217,500—————
2024-09-27$29.95$30.80$29.67$29.9652,500—————
2024-09-26$30.26$30.72$29.55$29.8255,000—————
2024-09-25$30.29$30.29$28.96$29.5382,900—————
2024-09-24$28.79$31.05$28.79$30.81106,000—————
2024-09-23$29.98$29.98$28.16$28.4749,000—————
2024-09-20$28.95$29.97$28.84$29.97241,900—————
2024-09-19$29.81$29.81$29.03$29.2442,200—————
2024-09-18$28.89$29.59$28.88$29.0231,500—————
2024-09-17$29.55$29.55$28.63$29.1722,900—————
2024-09-16$29.33$29.56$28.86$29.1622,700—————
2024-09-13$28.87$29.57$28.87$29.3340,900—————
2024-09-12$27.89$28.92$27.54$28.8323,700—————
2024-09-11$27.10$27.43$26.22$27.4330,700—————
2024-09-10$26.88$27.50$26.50$27.1347,000—————
2024-09-09$27.85$28.00$26.59$27.0946,400—————
2024-09-06$27.53$28.00$26.90$27.8524,600—————
2024-09-05$28.25$28.28$27.20$27.6220,500—————
2024-09-04$27.86$28.13$27.50$28.0930,500—————
2024-09-03$29.14$29.14$27.59$28.0142,600———$0.12—
2024-08-30$29.14$29.29$28.36$29.2923,400—————
2024-08-29$28.59$29.38$28.40$28.6744,000—————
2024-08-28$28.24$29.00$28.10$28.6848,500—————
2024-08-27$28.12$28.48$27.85$28.2544,600—————
2024-08-26$28.80$28.93$28.14$28.4552,300—————
2024-08-23$27.55$28.59$27.04$28.3574,300—————
2024-08-22$27.20$27.62$27.00$27.6076,600—————
2024-08-21$26.49$27.00$26.26$27.0018,500—————
2024-08-20$26.73$27.02$26.45$26.5020,700—————
2024-08-19$27.14$27.63$26.56$27.0133,300—————
2024-08-16$27.55$29.14$27.23$27.3365,000—————
2024-08-15$26.69$27.71$26.09$27.5928,400—————
2024-08-14$26.45$27.47$25.99$26.1437,900—————
2024-08-13$25.23$26.43$25.23$26.4327,200—————
2024-08-12$24.53$25.50$24.34$25.3246,600—————
2024-08-09$25.01$25.14$23.82$24.0558,300—————
2024-08-08$25.01$25.41$24.28$25.1863,800—————
2024-08-07$26.77$27.00$24.42$24.71102,000—————
2024-08-06$24.64$27.10$24.64$26.42238,700—————
2024-08-05$19.53$24.97$19.21$24.64221,100—————
2024-08-02$18.92$20.00$18.92$19.1943,700—————
2024-08-01$20.00$20.75$19.43$19.7795,500—————
2024-07-31$19.23$20.06$19.23$19.5336,300—————
2024-07-30$19.18$19.52$19.10$19.4022,600—————
2024-07-29$20.23$20.23$19.28$19.3832,800—————
2024-07-26$20.35$20.35$19.65$20.1733,800—————
2024-07-25$19.76$20.19$19.68$19.8648,900—————
2024-07-24$19.73$19.89$19.07$19.8385,800—————
2024-07-23$20.03$20.23$19.69$19.8952,500—————
2024-07-22$19.47$20.16$19.47$20.0850,000—————
2024-07-19$19.79$19.92$19.29$19.4024,700—————
2024-07-18$19.90$20.00$19.56$19.7627,600—————
2024-07-17$20.01$20.08$19.18$19.5637,800—————
2024-07-16$19.17$19.95$18.89$19.9039,200—————
2024-07-15$18.25$19.07$18.11$18.8045,700—————
2024-07-12$18.00$18.30$17.89$18.2339,400—————
2024-07-11$16.73$17.95$16.73$17.8338,100—————
2024-07-10$17.17$17.17$16.44$16.4628,800—————
2024-07-09$16.91$17.24$16.91$17.1730,500—————
2024-07-08$16.92$17.22$16.62$17.0247,000—————
2024-07-05$16.69$16.99$16.21$16.5279,900—————
2024-07-03$16.65$16.97$16.59$16.9128,000—————
2024-07-02$16.86$17.09$16.49$16.5749,900—————
2024-07-01$17.34$17.53$16.72$17.0282,300—————
2024-06-28$16.55$17.84$16.55$17.191,220,300—————
2024-06-27$15.95$16.72$15.76$16.72104,300—————
2024-06-26$15.15$15.74$14.34$15.57112,500—————
2024-06-25$15.91$16.08$15.41$15.5068,500—————
2024-06-24$16.94$17.11$15.64$15.6581,300—————
2024-06-21$17.09$17.34$16.89$17.0640,900—————
2024-06-20$17.65$17.65$17.00$17.1830,100—————
2024-06-18$17.86$18.28$17.54$17.6027,300—————
2024-06-17$18.17$18.29$17.72$18.0863,800—————
2024-06-14$19.54$19.54$18.39$18.5430,500—————
2024-06-13$19.36$19.65$19.12$19.3525,400—————
2024-06-12$19.09$19.98$19.01$19.4027,600—————
2024-06-11$18.50$19.02$18.38$18.7446,800—————
2024-06-10$18.51$19.25$18.22$18.7938,600—————
2024-06-07$18.82$19.03$18.65$18.7521,600—————
2024-06-06$19.04$19.12$18.68$18.8324,600—————
2024-06-05$18.81$19.61$17.99$19.1231,800—————
2024-06-04$19.03$19.24$18.72$18.9725,700—————
2024-06-03$18.91$19.60$18.71$19.0631,400—————
2024-05-31$18.77$19.31$18.38$19.1536,800———$0.12—
2024-05-30$18.41$19.29$18.41$18.7353,100—————
2024-05-29$18.09$18.68$18.00$18.4435,500—————
2024-05-28$18.42$18.78$18.03$18.0954,000—————
2024-05-24$18.55$18.82$18.26$18.6445,600—————
2024-05-23$19.03$19.08$18.20$18.3644,100—————
2024-05-22$18.65$19.19$18.53$18.9644,800—————
2024-05-21$17.86$19.27$17.76$19.0343,800—————
2024-05-20$18.18$18.41$17.85$18.0177,300—————
2024-05-17$18.24$18.35$17.90$18.1849,900—————
2024-05-16$18.60$18.92$17.96$18.5286,300—————
2024-05-15$18.23$18.92$18.16$18.9277,700—————
2024-05-14$17.70$18.57$17.66$18.2390,800—————
2024-05-13$20.18$20.19$17.80$18.11114,500—————
2024-05-10$21.70$21.71$20.34$20.4547,000—————
2024-05-09$23.95$24.90$21.70$21.7069,500—————
2024-05-08$24.01$24.29$23.29$23.9562,000—————
2024-05-07$23.42$24.07$23.00$23.4347,100—————
2024-05-06$23.82$24.33$23.27$23.5253,100—————
2024-05-03$21.51$23.45$21.36$23.3545,700—————
2024-05-02$20.19$21.19$19.89$20.9940,500—————
2024-05-01$20.44$20.68$19.84$20.1622,900—————
2024-04-30$21.45$21.45$20.10$20.3438,200—————
2024-04-29$22.03$22.82$21.65$21.7050,800—————
2024-04-26$21.31$21.64$21.16$21.5438,700—————
2024-04-25$21.50$21.55$20.76$21.2143,200—————
2024-04-24$22.80$22.92$21.69$21.8428,600—————
2024-04-23$22.14$23.07$22.05$22.7853,700—————
2024-04-22$21.15$22.18$20.91$22.1758,000—————
2024-04-19$21.12$21.78$20.93$21.1363,600—————
2024-04-18$22.41$22.41$20.99$21.2945,700—————
2024-04-17$23.80$24.00$22.01$22.1629,100—————
2024-04-16$23.00$23.76$22.85$23.6080,400—————
2024-04-15$22.86$22.94$22.32$22.8755,700—————
2024-04-12$23.60$24.21$22.64$23.1125,100—————
2024-04-11$23.60$24.17$23.36$23.8734,900—————
2024-04-10$23.50$23.76$23.32$23.6042,900—————
2024-04-09$24.76$24.76$23.52$23.5834,900—————
2024-04-08$25.00$25.09$24.47$24.5329,500—————
2024-04-05$23.42$24.82$23.33$24.8235,600—————
2024-04-04$25.09$25.10$23.16$23.1743,700—————
2024-04-03$24.65$25.24$24.29$24.8081,200—————
2024-04-02$24.70$24.82$24.08$24.4238,900—————
2024-04-01$24.42$25.00$24.24$24.8058,300—————
2024-03-28$24.25$24.56$23.72$24.3623,300—————
2024-03-27$23.15$24.58$22.77$24.5857,400—————
2024-03-26$24.65$24.65$23.11$23.1346,000—————
2024-03-25$21.84$24.65$21.80$24.6598,800—————
2024-03-22$21.38$21.64$21.18$21.5955,700—————
2024-03-21$21.15$21.29$20.86$21.2175,100—————
2024-03-20$21.10$21.48$20.67$21.2562,400—————
2024-03-19$21.21$21.52$20.79$21.2668,600—————
2024-03-18$21.00$22.05$21.00$21.3145,600—————
2024-03-15$21.02$21.85$20.86$21.0060,200—————
2024-03-14$21.21$21.71$19.79$20.9882,000—————
2024-03-13$20.85$21.46$20.57$21.4661,100—————
2024-03-12$20.83$21.00$20.33$20.7890,700—————
2024-03-11$20.34$20.98$20.02$20.82109,100—————
2024-03-08$19.42$20.49$19.22$19.9771,900—————
2024-03-07$20.12$20.12$17.82$19.6348,200—————
2024-03-06$18.20$18.89$17.98$18.4355,800—————
2024-03-05$18.19$18.50$17.95$18.2122,000—————
2024-03-04$18.02$18.28$17.54$18.0341,000—————
2024-03-01$17.47$18.18$17.47$18.0539,200———$0.11—
2024-02-29$18.70$19.26$17.64$17.6414,000—————
2024-02-28$19.17$19.33$18.52$18.7015,900—————
2024-02-27$18.87$19.62$18.87$19.3825,300—————
2024-02-26$18.04$19.00$18.04$19.0022,100—————
2024-02-23$18.67$18.67$17.91$18.2814,600—————
2024-02-22$18.67$18.67$18.16$18.1717,700—————
2024-02-21$20.05$20.05$18.25$18.4828,900—————
2024-02-20$19.70$20.24$19.20$19.9950,600—————
2024-02-16$18.70$19.88$18.70$19.6339,200—————
2024-02-15$19.07$19.48$18.61$19.3254,200—————
2024-02-14$18.86$19.53$18.69$18.9076,000—————
2024-02-13$18.37$18.63$18.13$18.6338,000—————
2024-02-12$18.44$19.00$18.08$18.0949,800—————
2024-02-09$18.11$18.57$17.64$18.4028,000—————
2024-02-08$18.52$18.90$18.19$18.2717,300—————
2024-02-07$18.76$19.12$18.69$18.6919,400—————
2024-02-06$18.20$19.24$18.20$18.9842,300—————
2024-02-05$18.31$18.41$17.81$18.3034,200—————
2024-02-02$17.39$18.61$17.20$18.3048,900—————
2024-02-01$18.44$18.44$16.80$17.3944,200—————
2024-01-31$19.27$19.27$18.44$18.4412,800—————
2024-01-30$18.90$19.12$18.48$19.0826,300—————
2024-01-29$18.37$19.26$18.21$18.8946,900—————
2024-01-26$18.86$18.86$18.34$18.6222,400—————
2024-01-25$18.84$19.02$18.69$18.8113,000—————
2024-01-24$18.98$18.98$18.13$18.4629,400—————
2024-01-23$18.88$19.19$18.44$18.6723,800—————
2024-01-22$19.19$19.76$18.95$18.9535,400—————
2024-01-19$19.14$19.29$19.00$19.2432,200—————
2024-01-18$19.72$19.72$18.57$18.7735,600—————
2024-01-17$17.81$19.35$17.81$19.3555,100—————
2024-01-16$18.57$18.79$17.86$18.1424,500—————
2024-01-12$19.29$19.29$18.56$18.8338,900—————
2024-01-11$19.88$19.99$18.58$18.8052,000—————
2024-01-10$17.94$19.71$17.94$19.49124,300—————
2024-01-09$18.30$18.31$17.67$17.7633,900—————
2024-01-08$18.47$18.61$17.70$18.2435,700—————
2024-01-05$17.73$18.68$17.67$18.1555,800—————
2024-01-04$17.77$17.81$17.22$17.5831,500—————
2024-01-03$17.60$18.13$17.39$17.5821,000—————
2024-01-02$17.54$17.72$17.34$17.5726,800—————
2023-12-29$17.55$17.72$17.41$17.4919,200—————
2023-12-28$17.46$17.81$17.10$17.3415,500—————
2023-12-27$16.60$17.53$16.60$17.5337,400—————
2023-12-26$16.83$16.96$16.69$16.7818,000—————
2023-12-22$16.84$17.06$16.66$16.8317,300—————
2023-12-21$16.84$16.92$16.41$16.8623,400—————
2023-12-20$17.25$17.25$16.03$16.3134,900—————
2023-12-19$16.46$17.28$16.46$17.2838,100—————
2023-12-18$16.53$16.67$16.41$16.4129,100—————
2023-12-15$16.11$16.53$16.11$16.5327,200—————
2023-12-14$15.70$16.48$15.70$16.2735,100—————
2023-12-13$15.51$15.82$15.51$15.6063,400—————
2023-12-12$15.53$16.23$15.53$15.6034,600—————
2023-12-11$15.55$15.84$15.40$15.6062,500—————
2023-12-08$15.82$15.89$15.33$15.5525,200—————
2023-12-07$15.64$15.95$15.60$15.8233,600—————
2023-12-06$15.65$15.85$15.54$15.5936,400—————
2023-12-05$16.12$16.12$15.28$15.6037,600—————
2023-12-04$16.27$16.78$16.10$16.1875,900—————
2023-12-01$15.47$16.14$15.43$16.0946,100—————
2023-11-30$15.08$15.65$14.66$15.4348,300———$0.11—
2023-11-29$15.50$15.88$15.06$15.33114,900—————
2023-11-28$14.97$15.66$14.74$15.50114,400—————
2023-11-27$14.50$14.94$14.40$14.8572,800—————
2023-11-24$14.22$14.50$13.92$14.5025,700—————
2023-11-22$14.10$14.22$13.95$14.1048,600—————
2023-11-21$14.00$14.04$13.90$13.9847,000—————
2023-11-20$14.13$14.13$13.85$13.9456,500—————
2023-11-17$13.96$13.99$13.70$13.8521,400—————
2023-11-16$13.72$14.05$13.69$13.8331,300—————
2023-11-15$14.04$14.38$13.55$13.6834,400—————
2023-11-14$14.08$14.09$13.75$13.9037,800—————
2023-11-13$12.95$14.10$12.95$13.9973,400—————
2023-11-10$13.00$13.25$12.61$12.7354,300—————
2023-11-09$13.00$13.00$12.77$12.9823,700—————
2023-11-08$12.90$13.00$12.58$12.8427,100—————
2023-11-07$13.00$13.50$12.61$12.8939,200—————
2023-11-06$12.87$13.28$12.66$13.0068,400—————
2023-11-03$12.68$12.69$12.25$12.6124,300—————
2023-11-02$12.32$13.00$11.95$12.6846,000—————
2023-11-01$12.30$12.30$12.03$12.1611,700—————
2023-10-31$12.35$12.38$11.85$12.3215,200—————
2023-10-30$12.69$12.69$12.22$12.5813,600—————
2023-10-27$12.30$12.69$12.30$12.6910,400—————
2023-10-26$12.06$12.29$11.86$12.2912,000—————
2023-10-25$12.07$12.45$12.04$12.046,900—————
2023-10-24$12.52$12.54$11.82$11.9512,800—————
2023-10-23$12.61$12.68$12.23$12.3812,400—————
2023-10-20$11.72$12.57$11.69$12.578,600—————
2023-10-19$12.16$12.16$11.49$11.908,400—————
2023-10-18$11.57$11.87$11.36$11.6635,800—————
2023-10-17$11.78$12.00$11.65$11.7519,500—————
2023-10-16$11.76$12.10$10.88$11.8542,100—————
2023-10-13$11.76$11.93$11.51$11.768,800—————
2023-10-12$12.02$12.02$11.66$12.0110,000—————
2023-10-11$12.34$12.34$12.10$12.228,100—————
2023-10-10$12.15$12.40$11.88$12.1211,000—————
2023-10-09$12.46$12.46$11.82$12.138,300—————
2023-10-06$11.84$12.46$11.83$12.463,800—————
2023-10-05$12.01$12.21$11.51$11.8912,600—————
2023-10-04$12.10$12.20$11.66$12.1019,600—————
2023-10-03$12.60$12.61$12.00$12.2812,400—————
2023-10-02$12.38$12.65$12.20$12.655,600—————
2023-09-29$12.09$12.55$12.09$12.4113,900—————
2023-09-28$12.10$12.63$12.10$12.519,300—————
2023-09-27$12.25$12.50$12.25$12.359,400—————
2023-09-26$12.50$12.60$12.14$12.5032,800—————
2023-09-25$12.63$12.63$12.41$12.5215,600—————
2023-09-22$12.74$12.99$12.39$12.7521,700—————
2023-09-21$12.42$13.08$12.37$12.8921,600—————
2023-09-20$12.75$12.89$12.50$12.757,500—————
2023-09-19$12.61$12.75$12.48$12.7510,700—————
2023-09-18$12.98$12.98$12.56$12.7210,200—————
2023-09-15$13.38$13.38$12.60$12.7557,000—————
2023-09-14$13.25$13.46$12.93$13.4613,600—————
2023-09-13$13.26$13.37$13.15$13.3516,100—————
2023-09-12$12.76$13.38$12.57$13.2019,600—————
2023-09-11$12.32$13.00$12.32$12.8318,300—————
2023-09-08$12.43$12.75$12.11$12.2412,400—————
2023-09-07$11.90$12.57$11.72$12.5712,700—————
2023-09-06$12.01$12.09$11.59$11.8632,800—————
2023-09-05$11.99$12.35$11.93$12.3544,900—————
2023-09-01$11.69$12.00$11.50$11.85102,300———$0.11—
2023-08-31$11.46$12.01$11.32$11.7333,000—————
2023-08-30$11.31$11.65$11.19$11.4412,300—————
2023-08-29$11.02$11.79$11.00$11.4212,700—————
2023-08-28$10.80$11.35$10.80$11.139,300—————
2023-08-25$11.19$11.20$10.78$10.9028,800—————
2023-08-24$10.78$11.39$10.50$11.299,900—————
2023-08-23$10.86$10.99$10.67$10.678,200—————
2023-08-22$10.91$11.25$10.50$10.9818,900—————
2023-08-21$10.74$10.88$10.55$10.556,600—————
2023-08-18$11.23$11.23$10.83$10.835,000—————
2023-08-17$11.16$11.35$10.67$11.354,500—————
2023-08-16$10.88$11.27$10.88$11.274,000—————
2023-08-15$10.87$10.90$10.63$10.738,100—————
2023-08-14$10.81$10.94$10.49$10.6613,300—————
2023-08-11$10.26$10.82$10.26$10.708,200—————
2023-08-10$11.25$11.38$10.52$10.7718,500—————
2023-08-09$10.75$11.23$10.75$11.0425,100—————
2023-08-08$10.38$11.00$10.30$10.8018,500—————
2023-08-07$10.35$10.65$10.00$10.2519,100—————
2023-08-04$9.88$10.29$9.88$10.2989,800—————
2023-08-03$9.49$10.10$9.49$9.7617,200—————
2023-08-02$9.82$9.95$9.50$9.5019,800—————
2023-08-01$10.09$10.09$9.66$9.668,200—————
2023-07-31$9.93$10.10$9.82$9.859,000—————
2023-07-28$10.00$10.00$9.67$9.853,600—————
2023-07-27$9.70$9.97$9.69$9.801,500—————
2023-07-26$9.76$10.01$9.70$9.9110,700—————
2023-07-25$10.00$10.04$9.78$9.783,400—————
2023-07-24$10.02$10.04$9.83$9.924,100—————
2023-07-21$10.07$10.07$9.91$9.915,600—————
2023-07-20$10.22$10.26$10.02$10.148,700—————
2023-07-19$10.25$10.44$10.25$10.383,800—————
2023-07-18$9.98$10.25$9.98$10.253,800—————
2023-07-17$9.92$10.13$9.90$10.008,400—————
2023-07-14$9.85$10.21$9.85$9.857,400—————
2023-07-13$10.05$10.19$9.88$10.105,200—————
2023-07-12$10.02$10.20$9.89$10.204,600—————
2023-07-11$9.65$10.07$9.51$9.8814,500—————
2023-07-10$9.62$9.70$9.52$9.545,600—————
2023-07-07$9.58$9.75$9.55$9.5516,400—————
2023-07-06$9.53$9.76$9.39$9.557,400—————
2023-07-05$10.21$10.21$9.51$9.5421,200—————
2023-07-03$9.56$10.02$9.56$9.919,700—————
2023-06-30$10.10$10.10$9.59$9.669,100—————
2023-06-29$10.06$10.06$9.91$10.021,700—————
2023-06-28$10.32$10.82$10.07$10.2729,100—————
2023-06-27$10.63$10.64$10.35$10.5528,500—————
2023-06-26$10.20$10.58$10.06$10.5861,400—————
2023-06-23$10.22$10.33$10.03$10.3312,000—————
2023-06-22$10.26$10.41$10.05$10.211,900—————
2023-06-21$10.08$10.59$9.97$10.3018,600—————
2023-06-20$9.63$10.15$9.54$9.8214,400—————
2023-06-16$9.69$9.89$9.21$9.2124,000—————
2023-06-15$10.05$10.10$9.54$9.686,200—————
2023-06-14$9.85$10.17$9.52$9.529,800—————
2023-06-13$10.15$10.31$9.45$9.8327,300—————
2023-06-12$10.30$10.47$9.93$10.025,700—————
2023-06-09$10.56$10.57$10.34$10.384,100—————
2023-06-08$10.95$10.95$10.47$10.5013,100—————
2023-06-07$10.27$11.16$10.20$10.7122,900—————
2023-06-06$9.63$10.25$9.48$10.259,100—————
2023-06-05$9.59$9.69$9.46$9.555,400—————
2023-06-02$9.63$9.72$9.44$9.447,400—————
2023-06-01$9.49$9.91$9.29$9.4510,700—————
2023-05-31$9.36$9.64$9.31$9.3111,100———$0.11—
2023-05-30$9.61$10.00$9.23$9.4932,600—————
2023-05-26$9.42$9.72$9.39$9.606,700—————
2023-05-25$9.53$9.60$9.25$9.4811,800—————
2023-05-24$9.73$9.73$9.52$9.5212,000—————
2023-05-23$9.74$10.35$9.66$9.6628,900—————
2023-05-22$9.96$10.07$9.87$9.873,800—————
2023-05-19$10.53$10.81$9.93$9.9936,000—————
2023-05-18$10.11$11.14$10.11$10.4026,100—————
2023-05-17$10.16$10.30$10.02$10.216,000—————
2023-05-16$10.28$10.40$10.01$10.017,200—————
2023-05-15$10.63$11.01$10.50$10.506,100—————
2023-05-12$10.68$10.96$10.49$10.6311,900—————
2023-05-11$10.59$10.60$10.23$10.6013,100—————
2023-05-10$10.29$10.50$10.29$10.4415,100—————
2023-05-09$10.35$10.44$10.18$10.2714,600—————
2023-05-08$10.25$10.35$10.10$10.2020,800—————
2023-05-05$10.00$10.25$9.89$9.9820,600—————
2023-05-04$9.50$10.35$9.50$9.9914,000—————
2023-05-03$9.79$10.02$9.67$9.674,800—————
2023-05-02$9.78$10.14$9.61$9.7016,600—————
2023-05-01$10.01$10.01$9.64$9.698,400—————
2023-04-28$9.50$10.50$9.50$10.01208,400—————
2023-04-27$9.83$9.89$9.53$9.5351,700—————
2023-04-26$9.78$9.88$9.50$9.503,500—————
2023-04-25$9.92$9.92$9.50$9.527,300—————
2023-04-24$9.63$10.03$9.63$9.647,400—————
2023-04-21$9.50$9.89$9.50$9.7327,900—————
2023-04-20$9.86$9.86$9.50$9.506,600—————
2023-04-19$9.69$9.77$9.53$9.685,300—————
2023-04-18$9.70$9.85$9.58$9.583,500—————
2023-04-17$10.00$10.15$9.57$9.5711,000—————
2023-04-14$10.39$10.39$10.08$10.082,000—————
2023-04-13$10.08$10.41$10.08$10.285,900—————
2023-04-12$10.29$10.38$10.18$10.184,300—————
2023-04-11$10.30$10.44$10.20$10.339,600—————
2023-04-10$10.38$10.38$10.04$10.043,800—————
2023-04-06$10.12$10.38$10.09$10.284,300—————
2023-04-05$10.32$10.33$10.09$10.123,500—————
2023-04-04$10.33$10.33$10.02$10.093,400—————
2023-04-03$10.37$10.37$10.00$10.151,900—————
2023-03-31$10.11$10.38$9.95$10.244,900—————
2023-03-30$10.11$10.19$9.81$9.814,700—————
2023-03-29$9.82$9.98$9.82$9.901,500—————
2023-03-28$9.88$9.88$9.50$9.805,800—————
2023-03-27$9.97$10.14$9.64$9.648,600—————
2023-03-24$9.70$9.89$9.68$9.893,000—————
2023-03-23$10.01$10.27$9.55$9.718,500—————
2023-03-22$10.36$10.36$9.93$10.134,200—————
2023-03-21$10.98$10.98$10.08$10.2817,100—————
2023-03-20$10.55$10.55$10.14$10.3518,500—————
2023-03-17$10.46$10.76$10.46$10.7612,000—————
2023-03-16$10.75$10.79$10.33$10.4721,400—————
2023-03-15$10.32$10.79$10.04$10.7213,000—————
2023-03-14$10.51$10.78$10.22$10.2212,900—————
2023-03-13$11.22$11.45$9.89$10.2727,500—————
2023-03-10$11.94$12.12$11.07$11.508,300—————
2023-03-09$12.45$12.57$12.40$12.482,800—————
2023-03-08$12.30$12.50$12.30$12.504,600—————
2023-03-07$12.79$12.96$12.29$12.588,100—————
2023-03-06$13.20$13.54$12.75$12.753,800—————
2023-03-03$13.25$13.27$12.89$12.897,800—————
2023-03-02$13.07$13.43$12.96$13.034,800———$0.10—
2023-03-01$13.02$13.25$12.82$12.952,900—————
2023-02-28$13.17$13.24$12.82$13.002,600—————
2023-02-27$13.16$13.16$12.80$13.105,000—————
2023-02-24$12.55$13.00$12.55$13.005,100—————
2023-02-23$13.13$13.13$13.13$13.131,700—————
2023-02-22$13.03$13.20$12.78$12.783,200—————
2023-02-21$13.02$13.02$12.71$12.7116,800—————
2023-02-17$12.94$13.30$12.73$13.228,100—————
2023-02-16$13.21$13.21$13.10$13.173,000—————
2023-02-15$13.08$13.08$12.93$12.976,900—————
2023-02-14$12.41$13.10$12.41$13.0017,400—————
2023-02-13$12.62$12.75$12.26$12.7510,700—————
2023-02-10$12.60$12.60$12.30$12.4511,600—————
2023-02-09$12.71$12.71$12.40$12.605,500—————
2023-02-08$12.75$12.80$12.65$12.656,400—————
2023-02-07$12.90$12.90$12.62$12.628,900—————
2023-02-06$12.68$12.99$12.46$12.666,800—————
2023-02-03$12.92$13.20$12.69$12.7023,300—————
2023-02-02$13.07$13.07$12.60$12.8525,900—————
2023-02-01$13.24$13.30$12.71$12.9013,000—————
2023-01-31$12.72$13.00$12.69$12.956,600—————
2023-01-30$12.48$13.10$12.48$12.5734,800—————
2023-01-27$12.73$13.48$12.43$12.5516,300—————
2023-01-26$12.93$13.18$12.63$12.809,000—————
2023-01-25$12.63$13.12$12.41$13.1210,100—————
2023-01-24$12.75$12.97$12.63$12.7818,500—————
2023-01-23$12.39$13.14$12.36$12.9122,300—————
2023-01-20$12.42$12.54$12.25$12.5017,100—————
2023-01-19$12.55$12.57$12.07$12.5723,100—————
2023-01-18$13.05$13.06$12.50$12.7017,000—————
2023-01-17$13.15$13.39$12.84$13.109,700—————
2023-01-13$13.23$13.30$13.06$13.163,300—————
2023-01-12$13.28$13.50$13.00$13.3512,300—————
2023-01-11$12.93$13.55$12.80$13.0027,300—————
2023-01-10$12.52$13.26$12.51$12.8249,200—————
2023-01-09$12.00$12.86$12.00$12.3031,600—————
2023-01-06$11.99$12.23$11.99$12.124,100—————
2023-01-05$12.04$12.16$12.00$12.009,600—————
2023-01-04$12.34$12.34$12.00$12.007,900—————
2023-01-03$12.55$12.80$11.71$12.1223,700—————
2022-12-30$13.86$13.86$12.39$12.3925,200—————
2022-12-29$13.83$13.99$13.61$13.7612,900—————
2022-12-28$13.95$14.00$13.47$13.6316,100—————
2022-12-27$13.90$13.99$13.54$13.8030,800—————
2022-12-23$13.93$14.13$13.91$13.934,400—————
2022-12-22$14.34$14.45$13.94$13.944,100—————
2022-12-21$14.50$14.50$14.27$14.279,800—————
2022-12-20$14.15$14.48$14.03$14.226,900—————
2022-12-19$13.96$14.15$13.72$14.0610,000—————
2022-12-16$13.99$14.35$13.45$13.4515,700—————
2022-12-15$13.80$14.49$13.69$14.019,900—————
2022-12-14$14.24$14.55$13.65$13.657,900—————
2022-12-13$14.69$14.85$14.05$14.0520,400—————
2022-12-12$14.26$14.55$14.22$14.526,900—————
2022-12-09$14.77$14.77$14.10$14.4213,500—————
2022-12-08$14.54$14.90$14.44$14.6414,400—————
2022-12-07$14.17$14.93$13.91$14.4321,900—————
2022-12-06$13.99$14.65$13.55$14.3011,900—————
2022-12-05$14.09$14.09$13.51$13.9413,400—————
2022-12-02$14.07$14.29$13.87$14.074,900—————
2022-12-01$14.07$14.49$14.07$14.309,600—————
2022-11-30$13.98$14.46$13.61$14.2018,000———$0.10—
2022-11-29$14.20$14.27$13.57$14.1411,200—————
2022-11-28$13.35$14.90$13.35$14.0535,600—————
2022-11-25$13.48$13.67$13.48$13.531,200—————
2022-11-23$13.39$13.72$13.38$13.721,800—————
2022-11-22$12.91$13.53$12.91$13.537,400—————
2022-11-21$13.61$13.61$12.74$12.7628,200—————
2022-11-18$13.50$14.20$13.10$13.2215,800—————
2022-11-17$13.89$14.10$12.73$13.7424,300—————
2022-11-16$13.87$14.43$13.81$13.9112,000—————
2022-11-15$13.73$14.50$13.73$14.1010,300—————
2022-11-14$13.37$14.12$13.08$13.8413,800—————
2022-11-11$13.99$14.00$13.59$14.006,000—————
2022-11-10$13.14$14.00$13.14$13.996,900—————
2022-11-09$13.50$13.64$12.52$13.646,800—————
2022-11-08$13.00$13.39$12.90$13.204,400—————
2022-11-07$11.69$13.67$11.63$13.2028,600—————
2022-11-04$11.57$11.97$11.51$11.676,100—————
2022-11-03$11.59$11.78$11.16$11.476,300—————
2022-11-02$11.80$11.99$11.61$11.783,400—————
2022-11-01$11.85$12.08$11.63$12.004,600—————
2022-10-31$11.91$12.12$11.62$11.784,700—————
2022-10-28$11.85$11.95$11.70$11.954,000—————
2022-10-27$11.50$11.82$11.41$11.664,000—————
2022-10-26$11.61$11.75$11.23$11.326,000—————
2022-10-25$11.35$11.67$11.18$11.676,600—————
2022-10-24$11.34$11.50$11.32$11.463,300—————
2022-10-21$11.15$11.50$11.11$11.424,500—————
2022-10-20$10.97$11.33$10.86$11.258,200—————
2022-10-19$10.96$11.22$10.96$11.015,700—————
2022-10-18$11.25$11.35$11.01$11.288,400—————
2022-10-17$11.27$11.29$11.12$11.195,300—————
2022-10-14$11.35$11.43$11.15$11.334,300—————
2022-10-13$11.00$11.28$10.92$11.275,800—————
2022-10-12$10.72$11.07$10.68$11.004,900—————
2022-10-11$10.99$10.99$10.79$10.793,800—————
2022-10-10$11.09$11.15$10.89$11.101,900—————
2022-10-07$11.64$11.64$11.02$11.094,300—————
2022-10-06$11.85$11.85$11.44$11.845,300—————
2022-10-05$11.40$11.75$11.26$11.697,000—————
2022-10-04$11.67$11.92$11.55$11.7510,100—————
2022-10-03$11.65$11.65$11.50$11.568,700—————
2022-09-30$11.65$11.87$11.30$11.6728,300—————
2022-09-29$11.64$11.64$11.00$11.3915,800—————
2022-09-28$11.38$11.70$11.38$11.7010,600—————
2022-09-27$11.44$11.62$11.38$11.5410,200—————
2022-09-26$11.89$11.89$11.36$11.5713,400—————
2022-09-23$11.72$12.13$11.30$11.8740,900—————
2022-09-22$11.90$12.16$11.68$11.8922,500—————
2022-09-21$11.85$12.20$11.63$12.1413,900—————
2022-09-20$11.64$11.94$11.43$11.9413,800—————
2022-09-19$11.73$11.87$11.41$11.878,400—————
2022-09-16$11.55$12.11$11.40$11.9149,200—————
2022-09-15$11.10$11.39$11.10$11.3921,700—————
2022-09-14$11.20$11.52$11.14$11.2017,300—————
2022-09-13$11.34$11.40$11.26$11.3816,200—————
2022-09-12$11.48$11.51$11.24$11.5114,000—————
2022-09-09$11.72$11.82$11.30$11.339,800—————
2022-09-08$11.27$11.92$11.01$11.7633,200—————
2022-09-07$11.83$11.83$11.28$11.4925,400—————
2022-09-06$12.31$12.50$11.62$11.7730,500—————
2022-09-02$12.33$12.38$12.24$12.3520,800—————
2022-09-01$12.31$12.44$12.19$12.4420,700—————
2022-08-31$12.51$12.51$12.22$12.3526,400———$0.10—
2022-08-30$12.96$13.06$12.64$12.738,100—————
2022-08-29$12.86$13.20$12.70$13.1510,800—————
2022-08-26$12.77$13.07$12.39$13.0719,200—————
2022-08-25$12.08$13.09$12.08$12.8085,000—————
2022-08-24$12.30$12.34$12.00$12.2210,100—————
2022-08-23$12.16$12.35$12.00$12.2219,500—————
2022-08-22$12.32$12.39$11.97$12.035,300—————
2022-08-19$12.39$12.40$12.01$12.384,900—————
2022-08-18$12.16$12.45$12.06$12.458,300—————
2022-08-17$11.90$12.41$11.79$12.287,300—————
2022-08-16$11.77$12.49$11.63$11.9123,100—————
2022-08-15$11.73$11.88$11.50$11.6833,500—————
2022-08-12$12.10$12.10$11.64$11.64130,200—————
2022-08-11$11.77$11.95$11.59$11.949,600—————
2022-08-10$11.73$11.90$11.48$11.846,600—————
2022-08-09$11.75$11.75$11.36$11.6016,700—————
2022-08-08$11.23$11.72$11.11$11.7217,100—————
2022-08-05$11.48$11.48$11.19$11.339,500—————
2022-08-04$12.31$12.31$11.14$11.2414,700—————
2022-08-03$11.20$11.34$10.86$10.8617,100—————
2022-08-02$11.76$11.76$11.03$11.0316,100—————
2022-08-01$11.96$12.11$11.81$11.939,400—————
2022-07-29$12.06$12.07$11.78$11.849,200—————
2022-07-28$11.73$12.25$11.73$12.088,000—————
2022-07-27$11.61$11.90$11.48$11.8211,000—————
2022-07-26$11.94$11.94$11.36$11.6735,700—————
2022-07-25$12.39$12.55$11.95$11.9516,200—————
2022-07-22$12.25$12.65$12.19$12.2721,600—————
2022-07-21$12.05$12.50$12.03$12.3712,200—————
2022-07-20$12.14$12.50$12.00$12.2343,000—————
2022-07-19$12.01$12.57$11.90$12.1236,900—————
2022-07-18$12.15$12.28$11.78$11.8930,200—————
2022-07-15$11.95$12.38$11.81$12.2332,400—————
2022-07-14$11.60$12.07$11.46$11.8230,500—————
2022-07-13$11.58$12.08$11.51$11.7531,100—————
2022-07-12$11.82$12.14$11.66$11.7529,500—————
2022-07-11$12.36$12.81$11.81$11.8734,500—————
2022-07-08$12.32$12.68$12.26$12.5339,600—————
2022-07-07$12.21$12.59$12.11$12.3533,300—————
2022-07-06$12.23$12.38$11.97$12.1836,500—————
2022-07-05$11.51$12.12$11.48$12.0351,600—————
2022-07-01$12.44$12.55$11.47$11.7974,300—————
2022-06-30$12.19$12.72$12.19$12.41101,700—————
2022-06-29$12.75$12.75$12.20$12.30127,000—————
2022-06-28$12.91$13.04$12.52$12.8593,900—————
2022-06-27$12.25$13.35$12.10$12.85237,000—————
2022-06-24$10.83$12.73$9.93$12.731,353,100—————
2022-06-23$10.69$10.90$10.25$10.8871,800—————
2022-06-22$10.60$11.07$10.15$10.6264,500—————
2022-06-21$10.35$11.03$10.15$10.55127,800—————
2022-06-17$10.30$10.49$10.07$10.1363,500—————
2022-06-16$10.56$10.56$9.91$10.2472,100—————
2022-06-15$10.75$11.17$10.49$10.6656,100—————
2022-06-14$10.57$10.99$10.41$10.7158,100—————
2022-06-13$10.40$10.99$10.27$10.5569,400—————
2022-06-10$10.83$10.83$10.38$10.5948,100—————
2022-06-09$10.64$11.48$10.60$10.9559,700—————
2022-06-08$11.22$11.56$10.70$10.7765,200—————
2022-06-07$10.30$11.63$10.20$11.21109,000—————
2022-06-06$10.43$10.61$10.13$10.2350,400—————
2022-06-03$10.79$10.79$10.21$10.2534,700—————
2022-06-02$9.96$10.91$9.96$10.6638,000—————
2022-06-01$10.40$10.72$9.97$9.9944,300—————
2022-05-31$10.63$10.63$10.01$10.3234,600———$0.10—
2022-05-27$10.89$11.23$10.21$10.9531,400—————
2022-05-26$10.62$11.21$10.36$10.8446,000—————
2022-05-25$9.68$10.37$9.68$10.2123,600—————
2022-05-24$9.59$9.80$9.44$9.6125,300—————
2022-05-23$9.60$9.84$9.47$9.7738,200—————
2022-05-20$9.56$9.71$9.18$9.4536,100—————
2022-05-19$9.61$9.61$9.38$9.5423,300—————
2022-05-18$9.55$9.65$9.44$9.5131,200—————
2022-05-17$9.57$9.83$9.52$9.7129,300—————
2022-05-16$9.55$9.74$9.39$9.5130,900—————
2022-05-13$9.75$9.94$9.45$9.5538,300—————
2022-05-12$9.96$10.21$9.55$9.7134,800—————
2022-05-11$10.20$10.44$9.80$9.9340,100—————
2022-05-10$10.10$10.28$9.76$10.2278,900—————
2022-05-09$9.87$10.25$9.76$9.9683,600—————
2022-05-06$9.69$10.02$9.68$9.9244,100—————
2022-05-05$10.16$10.16$9.50$9.7245,000—————
2022-05-04$9.70$9.77$9.45$9.7766,000—————
2022-05-03$9.64$9.95$9.31$9.5431,000—————
2022-05-02$9.48$9.66$9.20$9.5533,000—————
2022-04-29$9.74$9.85$9.25$9.3630,000—————
2022-04-28$9.93$9.94$9.68$9.8428,100—————
2022-04-27$9.92$10.13$9.77$9.8936,700—————
2022-04-26$10.50$10.64$9.93$10.0137,900—————
2022-04-25$10.50$10.74$10.31$10.4832,600—————
2022-04-22$10.79$10.95$10.51$10.5640,700—————
2022-04-21$11.00$11.00$10.65$10.7732,300—————
2022-04-20$10.97$11.02$10.61$10.8646,000—————
2022-04-19$10.73$11.12$10.72$10.8030,900—————
2022-04-18$11.01$11.01$10.59$10.7241,200—————
2022-04-14$11.21$11.32$10.87$10.9430,800—————
2022-04-13$11.14$11.24$11.07$11.0913,700—————
2022-04-12$11.19$11.41$10.97$11.0734,900—————
2022-04-11$11.22$11.76$10.95$11.0123,300—————
2022-04-08$11.40$11.79$11.07$11.6428,200—————
2022-04-07$11.31$11.37$10.91$11.3548,100—————
2022-04-06$11.44$11.47$11.06$11.1033,200—————
2022-04-05$11.36$11.75$11.23$11.6355,200—————
2022-04-04$11.41$11.50$10.91$11.3952,300—————
2022-04-01$11.70$11.82$11.37$11.4627,300—————
2022-03-31$11.70$11.81$11.41$11.6352,000—————
2022-03-30$12.40$12.61$11.65$11.7167,200—————
2022-03-29$11.42$12.66$11.24$12.5366,000—————
2022-03-28$11.00$11.42$10.70$11.3860,200—————
2022-03-25$11.00$11.25$10.63$11.0342,000—————
2022-03-24$10.85$11.12$10.62$10.9138,600—————
2022-03-23$10.96$11.02$10.66$10.85352,400—————
2022-03-22$10.90$11.63$10.77$10.9651,900—————
2022-03-21$11.57$11.57$10.75$10.76101,000—————
2022-03-18$11.00$11.70$11.00$11.57153,200—————
2022-03-17$10.76$11.05$10.70$10.9545,400—————
2022-03-16$11.01$11.14$10.71$10.7173,300—————
2022-03-15$11.25$11.50$10.74$10.7861,300—————
2022-03-14$11.38$11.81$10.85$11.14127,200—————
2022-03-11$11.55$11.62$11.25$11.5258,500—————
2022-03-10$12.49$12.55$11.50$11.5163,500—————
2022-03-09$12.70$13.40$12.69$12.9231,200—————
2022-03-08$12.26$13.03$12.14$12.6154,200—————
2022-03-07$12.84$13.38$12.35$12.4240,400—————
2022-03-04$13.49$13.58$12.83$12.8918,700—————
2022-03-03$13.93$14.43$13.33$13.6436,400———$0.10—
2022-03-02$14.64$14.68$13.79$13.9318,800—————
2022-03-01$15.18$15.49$13.47$14.2648,600—————
2022-02-28$14.50$15.30$14.25$15.1082,700—————
2022-02-25$15.40$15.95$14.26$14.7956,000—————
2022-02-24$15.66$16.12$14.54$15.17187,000—————
2022-02-23$14.31$16.28$14.30$15.6477,500—————
2022-02-22$13.96$14.40$13.62$14.0027,800—————
2022-02-18$13.44$14.19$13.44$14.1225,900—————
2022-02-17$13.37$13.70$13.10$13.5017,000—————
2022-02-16$13.06$13.64$13.05$13.6222,600—————
2022-02-15$13.34$13.84$13.15$13.4526,300—————
2022-02-14$13.60$13.66$13.02$13.2616,300—————
2022-02-11$13.38$13.93$13.38$13.3834,800—————
2022-02-10$13.49$14.24$13.35$13.5023,600—————
2022-02-09$13.11$13.46$13.11$13.3313,500—————
2022-02-08$13.12$13.30$13.02$13.157,300—————
2022-02-07$12.88$13.31$12.88$13.1523,700—————
2022-02-04$12.81$13.28$12.71$13.1120,400—————
2022-02-03$12.91$13.08$12.86$12.8913,800—————
2022-02-02$13.90$14.00$12.54$12.9935,500—————
2022-02-01$13.94$14.87$13.46$13.7743,600—————
2022-01-31$13.60$14.20$13.59$13.8624,400—————
2022-01-28$13.11$13.49$13.04$13.3020,500—————
2022-01-27$13.07$13.39$13.06$13.129,600—————
2022-01-26$13.07$13.41$13.07$13.1418,100—————
2022-01-25$13.12$13.47$12.75$13.1424,600—————
2022-01-24$12.99$13.25$12.68$13.1228,500—————
2022-01-21$12.60$13.05$12.54$12.8520,700—————
2022-01-20$12.76$13.32$12.76$12.8214,600—————
2022-01-19$12.96$13.16$12.16$12.5927,300—————
2022-01-18$13.42$13.59$12.80$13.1416,700—————
2022-01-14$13.52$13.52$13.20$13.3613,500—————
2022-01-13$13.68$13.95$13.40$13.4919,700—————
2022-01-12$14.01$14.60$13.49$13.5018,500—————
2022-01-11$13.91$14.40$13.61$13.9721,400—————
2022-01-10$14.06$14.56$13.76$13.8417,000—————
2022-01-07$13.76$14.37$13.76$14.0212,700—————
2022-01-06$13.99$14.13$13.58$13.629,100—————
2022-01-05$14.70$14.70$14.00$14.109,000—————
2022-01-04$14.60$14.69$14.38$14.4013,300—————
2022-01-03$14.50$14.92$13.98$14.457,300—————
2021-12-31$14.24$14.96$14.09$14.3616,200—————
2021-12-30$14.29$14.73$14.06$14.2915,500—————
2021-12-29$14.81$14.81$14.14$14.3814,800—————
2021-12-28$13.92$15.14$13.85$14.6517,600—————
2021-12-27$13.77$14.37$13.62$14.0812,400—————
2021-12-23$13.79$14.05$13.52$13.8912,100—————
2021-12-22$13.50$14.53$13.30$13.9728,400—————
2021-12-21$13.83$13.94$13.58$13.6251,600—————
2021-12-20$13.92$14.05$13.65$13.6929,900—————
2021-12-17$14.34$14.34$14.00$14.2346,100—————
2021-12-16$14.92$15.29$13.58$14.2846,000—————
2021-12-15$13.39$13.77$13.31$13.5545,800—————
2021-12-14$13.81$13.90$13.16$13.2854,400—————
2021-12-13$14.30$14.36$13.45$13.8926,700—————
2021-12-10$14.78$14.78$14.22$14.3720,800—————
2021-12-09$14.60$14.77$14.32$14.5018,200—————
2021-12-08$14.58$14.80$14.48$14.616,900—————
2021-12-07$14.91$15.02$14.55$14.6131,600—————
2021-12-06$14.90$15.20$14.41$14.5831,400—————
2021-12-03$14.97$15.45$14.09$14.7938,500—————
2021-12-02$15.08$15.45$14.71$15.0111,400—————
2021-12-01$15.40$15.88$14.49$14.7532,800—————
2021-11-30$15.54$15.80$13.90$15.0024,900———$0.10—
2021-11-29$16.58$16.65$15.75$15.8417,200—————
2021-11-26$16.00$16.92$15.55$16.0520,100—————
2021-11-24$16.57$16.70$15.72$16.4316,900—————
2021-11-23$16.40$17.01$16.32$16.6019,400—————
2021-11-22$16.76$17.15$16.52$16.559,000—————
2021-11-19$16.82$16.92$16.50$16.508,500—————
2021-11-18$16.65$17.41$16.65$16.9917,400—————
2021-11-17$17.08$17.08$16.46$16.4710,100—————
2021-11-16$17.97$18.43$16.70$16.8929,400—————
2021-11-15$16.96$18.01$16.80$17.9719,600—————
2021-11-12$16.74$17.42$16.20$17.1222,000—————
2021-11-11$16.63$18.08$16.01$16.8021,600—————
2021-11-10$17.94$18.49$16.50$16.5021,600—————
2021-11-09$18.52$19.66$17.52$18.0015,900—————
2021-11-08$19.21$20.36$18.16$18.3734,500—————
2021-11-05$17.80$19.41$17.80$19.4154,900—————
2021-11-04$16.31$18.02$16.31$17.6126,900—————
2021-11-03$15.50$16.10$15.40$16.099,000—————
2021-11-02$15.06$15.39$15.06$15.399,800—————
2021-11-01$15.03$15.61$15.01$15.4110,100—————
2021-10-29$15.12$15.17$15.00$15.006,100—————
2021-10-28$15.10$15.52$15.10$15.2115,000—————
2021-10-27$15.49$15.49$15.00$15.009,500—————
2021-10-26$15.15$15.47$15.13$15.326,900—————
2021-10-25$15.32$15.68$15.22$15.388,300—————
2021-10-22$15.32$15.46$15.01$15.307,700—————
2021-10-21$15.13$15.48$15.13$15.3412,300—————
2021-10-20$15.46$15.46$15.05$15.0524,900—————
2021-10-19$15.30$15.60$15.30$15.4518,200—————
2021-10-18$15.40$15.44$15.20$15.319,800—————
2021-10-15$15.49$15.64$15.24$15.4127,700—————
2021-10-14$14.96$15.29$14.90$15.0414,600—————
2021-10-13$15.08$15.17$15.00$15.0010,900—————
2021-10-12$15.00$15.31$14.79$14.9511,900—————
2021-10-11$15.44$15.64$15.08$15.088,400—————
2021-10-08$15.04$15.57$15.04$15.2514,300—————
2021-10-07$15.44$15.44$15.00$15.0028,200—————
2021-10-06$15.51$15.51$14.85$15.1011,800—————
2021-10-05$15.48$15.49$15.36$15.455,600—————
2021-10-04$15.50$15.56$15.30$15.3512,500—————
2021-10-01$15.94$15.94$15.29$15.4029,000—————
2021-09-30$15.75$15.78$15.52$15.6713,400—————
2021-09-29$15.75$15.90$15.36$15.5317,400—————
2021-09-28$15.99$16.25$15.75$15.7814,900—————
2021-09-27$15.92$16.24$15.91$16.138,400—————
2021-09-24$15.97$16.05$15.78$16.0117,900—————
2021-09-23$15.92$16.11$15.87$15.988,700—————
2021-09-22$15.75$16.14$15.75$15.9116,500—————
2021-09-21$15.70$16.08$15.66$15.695,500—————
2021-09-20$15.80$15.80$15.56$15.7312,200—————
2021-09-17$15.96$16.28$15.88$16.0336,800—————
2021-09-16$16.01$16.27$15.92$15.997,100—————
2021-09-15$15.50$16.05$15.50$15.9818,400—————
2021-09-14$16.28$16.28$15.46$15.4623,900—————
2021-09-13$16.20$16.42$16.01$16.1913,400—————
2021-09-10$16.00$16.85$16.00$16.1416,900—————
2021-09-09$16.12$16.30$16.00$16.0013,300—————
2021-09-08$16.14$16.18$15.83$16.0129,300—————
2021-09-07$16.78$16.78$16.25$16.3034,600—————
2021-09-03$17.06$17.06$16.70$16.7813,500—————
2021-09-02$17.05$17.07$16.95$16.9815,200—————
2021-09-01$17.03$17.27$17.00$17.0510,400—————
2021-08-31$17.24$17.24$17.00$17.008,100———$0.10—
2021-08-30$17.15$17.33$17.02$17.0211,300—————
2021-08-27$16.94$17.19$16.91$16.9944,700—————
2021-08-26$17.01$17.10$16.80$16.8649,100—————
2021-08-25$17.35$17.35$16.95$16.9925,000—————
2021-08-24$17.30$17.36$17.10$17.259,400—————
2021-08-23$17.27$17.27$16.95$17.1112,900—————
2021-08-20$16.92$17.44$16.92$17.2215,100—————
2021-08-19$16.90$17.19$16.90$17.0416,900—————
2021-08-18$17.01$17.23$16.88$17.0221,400—————
2021-08-17$17.50$17.50$17.01$17.039,200—————
2021-08-16$17.66$17.66$17.15$17.5010,600—————
2021-08-13$17.42$18.05$17.04$17.6016,600—————
2021-08-12$17.11$17.36$16.95$17.2516,000—————
2021-08-11$17.03$17.50$17.03$17.1016,300—————
2021-08-10$16.92$17.54$16.92$17.1621,000—————
2021-08-09$17.00$17.49$16.72$16.7972,600—————
2021-08-06$17.60$17.82$16.99$17.0540,600—————
2021-08-05$18.57$18.79$16.76$17.6171,500—————
2021-08-04$19.51$19.56$18.84$19.0017,500—————
2021-08-03$19.39$20.06$19.09$19.658,800—————
2021-08-02$18.78$19.71$18.78$19.5817,000—————
2021-07-30$19.52$19.74$18.50$18.6915,100—————
2021-07-29$19.43$20.30$19.35$19.4816,900—————
2021-07-28$19.40$19.53$18.90$19.3615,900—————
2021-07-27$19.51$19.53$18.98$19.2616,700—————
2021-07-26$19.98$20.32$19.41$19.7717,900—————
2021-07-23$19.87$20.09$19.18$19.9822,500—————
2021-07-22$20.46$20.46$19.69$19.849,400—————
2021-07-21$20.17$20.84$20.17$20.2822,500—————
2021-07-20$19.89$20.85$19.83$20.1824,500—————
2021-07-19$20.00$20.38$19.55$19.9020,200—————
2021-07-16$20.71$20.71$20.10$20.1014,600—————
2021-07-15$20.72$20.72$20.30$20.4220,700—————
2021-07-14$20.59$20.93$20.27$20.6885,400—————
2021-07-13$20.88$20.88$20.35$20.3816,800—————
2021-07-12$20.80$21.39$20.63$20.7015,900—————
2021-07-09$20.64$21.24$20.43$20.9623,600—————
2021-07-08$21.00$21.00$20.01$20.1827,900—————
2021-07-07$21.73$21.87$21.06$21.1020,300—————
2021-07-06$22.38$22.38$21.59$21.6928,600—————
2021-07-02$22.20$22.41$21.79$22.3417,400—————
2021-07-01$22.51$22.61$21.90$22.2223,000—————
2021-06-30$21.98$22.47$21.93$22.2715,700—————
2021-06-29$21.88$22.36$21.79$22.0321,200—————
2021-06-28$21.82$22.03$21.65$21.8829,800—————
2021-06-25$23.09$23.25$21.26$21.82177,900—————
2021-06-24$23.40$23.73$22.69$23.0023,600—————
2021-06-23$23.02$23.63$23.00$23.1133,600—————
2021-06-22$23.05$23.26$22.52$23.2629,500—————
2021-06-21$23.09$23.66$22.85$23.0848,500—————
2021-06-18$23.60$23.86$22.88$23.0474,200—————
2021-06-17$22.95$23.68$22.86$23.5628,700—————
2021-06-16$22.89$23.32$22.62$23.2625,600—————
2021-06-15$23.46$23.57$23.03$23.4212,800—————
2021-06-14$22.79$23.70$22.79$23.6326,300—————
2021-06-11$23.06$23.06$22.21$22.7915,800—————
2021-06-10$23.56$23.56$22.76$23.1723,000—————
2021-06-09$23.85$24.00$23.34$23.4912,500—————
2021-06-08$23.58$23.81$23.30$23.4816,800—————
2021-06-07$24.27$24.27$23.54$23.5818,600—————
2021-06-04$23.88$24.43$23.47$24.0327,700—————
2021-06-03$24.10$24.10$23.34$23.8915,400—————
2021-06-02$25.57$25.57$24.07$24.3322,400—————
2021-06-01$25.38$25.87$24.77$25.5741,600—————
2021-05-28$24.58$25.38$24.18$25.2033,700———$0.10—
2021-05-27$24.50$26.00$24.27$24.7176,100—————
2021-05-26$23.03$24.28$23.03$24.1821,300—————
2021-05-25$24.08$24.11$23.32$23.3733,900—————
2021-05-24$24.00$24.43$23.73$24.0529,200—————
2021-05-21$24.00$24.37$23.80$24.0536,700—————
2021-05-20$23.05$24.41$23.05$24.1334,500—————
2021-05-19$23.05$23.05$22.42$22.8424,400—————
2021-05-18$23.70$23.70$23.26$23.3814,100—————
2021-05-17$23.63$23.91$23.20$23.5125,600—————
2021-05-14$24.40$24.63$23.61$23.9531,200—————
2021-05-13$23.77$24.70$23.16$24.1159,600—————
2021-05-12$23.45$23.80$22.90$23.5061,100—————
2021-05-11$22.95$23.28$22.50$23.0536,600—————
2021-05-10$22.31$23.70$22.30$23.2666,700—————
2021-05-07$21.50$22.56$21.50$22.3953,100—————
2021-05-06$20.03$22.32$19.94$22.0135,700—————
2021-05-05$20.25$20.25$19.61$19.6517,200—————
2021-05-04$20.25$20.25$19.86$19.9411,400—————
2021-05-03$19.59$20.93$19.59$20.3220,700—————
2021-04-30$19.56$19.72$19.11$19.5026,600—————
2021-04-29$20.18$20.36$19.67$19.8716,200—————
2021-04-28$19.86$20.15$19.75$20.1317,800—————
2021-04-27$20.50$20.62$20.00$20.0917,200—————
2021-04-26$20.61$21.38$20.26$20.6546,700—————
2021-04-23$20.74$21.08$20.12$20.8428,900—————
2021-04-22$20.98$20.98$20.08$20.5551,700—————
2021-04-21$20.00$21.23$20.00$20.8744,800—————
2021-04-20$20.16$20.49$19.55$20.0955,000—————
2021-04-19$19.37$20.26$19.16$20.1738,200—————
2021-04-16$18.92$20.11$18.64$19.55193,800—————
2021-04-15$18.31$19.17$17.80$19.07132,100—————
2021-04-14$18.32$18.53$18.08$18.2016,800—————
2021-04-13$17.78$18.30$17.65$18.2973,200—————
2021-04-12$17.77$18.05$17.74$17.9235,100—————
2021-04-09$17.72$17.89$17.61$17.7924,500—————
2021-04-08$17.76$17.87$17.55$17.6818,200—————
2021-04-07$17.94$18.02$17.44$17.6448,900—————
2021-04-06$17.73$18.36$17.65$17.9437,500—————
2021-04-05$18.27$18.59$17.61$17.7648,000—————
2021-04-01$18.30$18.46$17.90$18.1024,400—————
2021-03-31$18.62$18.94$18.13$18.1355,800—————
2021-03-30$17.27$18.69$17.17$18.5738,700—————
2021-03-29$16.80$17.89$16.80$17.3856,900—————
2021-03-26$17.08$17.36$16.35$16.8472,000—————
2021-03-25$17.06$17.29$16.82$17.0783,800—————
2021-03-24$17.97$18.24$17.12$17.1835,900—————
2021-03-23$18.99$18.99$17.64$17.6924,100—————
2021-03-22$19.05$19.58$18.06$18.8633,300—————
2021-03-19$18.63$19.29$18.63$18.8489,800—————
2021-03-18$18.83$19.26$18.31$18.5242,000—————
2021-03-17$18.32$20.00$18.06$18.73208,200—————
2021-03-16$18.35$18.39$18.03$18.2748,600—————
2021-03-15$18.34$18.69$18.01$18.2770,800—————
2021-03-12$18.40$18.45$18.18$18.3920,200—————
2021-03-11$18.62$18.69$18.03$18.4020,900—————
2021-03-10$17.80$18.66$17.44$18.4834,700—————
2021-03-09$17.76$18.18$17.45$17.6936,700—————
2021-03-08$17.35$17.61$17.17$17.5965,300—————
2021-03-05$16.92$17.40$16.90$17.2534,800———$0.10—
2021-03-04$17.60$17.60$16.80$16.8853,900—————
2021-03-03$17.60$18.16$17.05$17.5227,200—————
2021-03-02$18.03$18.20$17.53$17.6528,300—————
2021-03-01$17.89$18.08$17.74$17.8618,800—————
2021-02-26$18.43$18.95$17.57$17.5721,100—————
2021-02-25$18.54$18.68$18.02$18.3013,000—————
2021-02-24$17.91$18.99$17.67$18.4147,100—————
2021-02-23$17.85$17.85$17.01$17.8328,300—————
2021-02-22$17.90$17.90$17.61$17.7527,500—————
2021-02-19$17.85$18.17$17.77$17.8318,500—————
2021-02-18$17.90$17.99$17.77$17.8330,900—————
2021-02-17$17.89$18.43$17.86$17.8836,400—————
2021-02-16$18.39$18.45$17.77$17.9526,400—————
2021-02-12$19.00$19.07$18.36$18.3821,800—————
2021-02-11$19.65$20.22$18.90$18.9728,000—————
2021-02-10$19.55$20.27$19.05$19.3941,300—————
2021-02-09$19.47$19.72$19.30$19.5520,200—————
2021-02-08$19.63$19.85$19.35$19.5036,600—————
2021-02-05$19.76$19.88$19.10$19.5434,200—————
2021-02-04$19.81$19.81$19.33$19.5135,300—————
2021-02-03$19.37$19.61$19.23$19.4129,000—————
2021-02-02$19.50$19.73$18.34$19.4426,700—————
2021-02-01$19.85$19.85$19.29$19.5155,000—————
2021-01-29$18.66$19.43$17.55$19.19143,500—————
2021-01-28$18.65$18.74$18.21$18.5658,300—————
2021-01-27$18.64$19.55$18.04$18.4958,100—————
2021-01-26$18.03$19.50$17.70$18.69145,400—————
2021-01-25$17.78$18.20$17.21$17.7031,000—————
2021-01-22$17.11$18.00$17.09$17.9024,400—————
2021-01-21$17.37$17.53$17.04$17.1016,500—————
2021-01-20$17.89$18.30$17.27$17.3725,200—————
2021-01-19$18.19$18.40$17.81$17.8919,000—————
2021-01-15$17.94$18.29$17.53$18.1912,900—————
2021-01-14$17.86$18.44$17.84$18.1621,400—————
2021-01-13$18.42$18.50$17.59$17.6527,000—————
2021-01-12$18.16$18.48$18.09$18.2517,600—————
2021-01-11$18.13$18.50$17.88$17.8811,200—————
2021-01-08$18.55$18.55$17.72$18.2312,100—————
2021-01-07$18.35$18.83$18.26$18.4947,000—————
2021-01-06$17.15$18.68$17.15$18.1927,700—————
2021-01-05$16.70$17.65$16.70$17.0270,700—————
2021-01-04$17.65$17.72$16.62$16.9429,700—————
2020-12-31$17.73$17.86$17.40$17.5147,800—————
2020-12-30$17.62$17.90$17.16$17.6549,300—————
2020-12-29$18.05$18.29$17.35$17.5920,100—————
2020-12-28$17.45$18.17$17.30$18.1122,400—————
2020-12-24$17.38$17.38$17.01$17.2016,500—————
2020-12-23$16.73$17.15$16.39$17.1293,100—————
2020-12-22$16.75$17.19$16.62$16.7742,000—————
2020-12-21$17.40$17.54$16.68$16.9164,400—————
2020-12-18$17.50$18.27$17.27$17.56138,700—————
2020-12-17$18.18$18.32$17.30$17.5048,400—————
2020-12-16$18.09$18.10$17.61$17.7930,400—————
2020-12-15$17.70$18.33$17.45$18.0931,200—————
2020-12-14$17.62$17.79$17.31$17.5626,400—————
2020-12-11$17.58$17.92$17.26$17.5833,600—————
2020-12-10$18.18$18.18$17.54$17.6638,500—————
2020-12-09$17.85$18.63$17.76$17.9032,400—————
2020-12-08$17.38$17.94$17.23$17.9048,000—————
2020-12-07$17.93$18.05$17.04$17.4770,300—————
2020-12-04$18.24$18.37$17.69$17.8438,800—————
2020-12-03$18.27$18.45$18.00$18.1347,100—————
2020-12-02$18.11$18.41$17.16$18.08168,700—————
2020-12-01$19.05$19.12$18.05$18.20101,700—————
2020-11-30$19.54$19.91$18.53$18.7837,200———$0.10—
2020-11-27$19.87$19.87$19.28$19.6713,500—————
2020-11-25$20.16$20.34$19.74$19.8830,100—————
2020-11-24$20.00$20.81$19.96$20.1636,600—————
2020-11-23$19.13$20.18$18.91$20.0123,500—————
2020-11-20$18.43$19.26$18.36$19.1527,000—————
2020-11-19$18.37$18.99$18.35$18.6428,300—————
2020-11-18$19.44$19.61$18.35$18.3835,200—————
2020-11-17$19.04$19.78$18.95$19.4433,700—————
2020-11-16$19.09$19.83$18.90$19.1657,600—————
2020-11-13$18.35$18.50$17.91$18.3566,900—————
2020-11-12$18.36$18.51$18.15$18.3585,600—————
2020-11-11$18.89$19.34$18.39$18.7186,500—————
2020-11-10$17.00$19.63$16.01$18.95116,200—————
2020-11-09$22.55$23.25$20.09$20.3684,800—————
2020-11-06$23.58$23.73$21.26$21.9781,600—————
2020-11-05$22.02$25.00$22.02$23.90136,500—————
2020-11-04$22.09$22.26$21.91$21.9420,300—————
2020-11-03$22.29$22.82$21.78$22.3526,900—————
2020-11-02$22.38$22.47$21.58$21.9950,200—————
2020-10-30$22.06$22.16$21.52$22.0539,400—————
2020-10-29$21.98$22.32$21.40$21.8655,400—————
2020-10-28$21.71$22.08$21.34$21.9749,800—————
2020-10-27$22.46$22.46$21.68$22.1021,200—————
2020-10-26$22.25$22.60$21.87$22.4436,400—————
2020-10-23$22.00$22.80$21.93$22.5722,500—————
2020-10-22$22.30$22.43$21.48$21.8733,300—————
2020-10-21$21.85$24.00$21.59$22.4060,000—————
2020-10-20$21.73$22.14$21.39$21.7736,000—————
2020-10-19$22.13$22.13$21.36$21.5054,700—————
2020-10-16$21.13$22.32$21.13$22.1339,000—————
2020-10-15$20.64$21.64$20.62$21.1337,000—————
2020-10-14$22.08$22.39$20.58$20.7833,700—————
2020-10-13$21.75$22.52$21.40$21.9925,700—————
2020-10-12$21.16$21.97$21.16$21.8736,100—————
2020-10-09$20.57$21.48$20.19$21.0528,600—————
2020-10-08$20.29$20.82$20.05$20.3423,500—————
2020-10-07$19.76$20.45$19.76$20.1624,200—————
2020-10-06$20.48$20.61$19.52$19.5233,700—————
2020-10-05$21.04$21.10$20.02$20.4542,300—————
2020-10-02$19.44$21.34$19.44$20.8270,500—————
2020-10-01$19.65$20.00$19.45$19.5941,900—————
2020-09-30$19.41$19.78$19.22$19.4574,800—————
2020-09-29$19.48$19.59$18.50$19.43104,100—————
2020-09-28$19.24$19.82$19.24$19.4181,700—————
2020-09-25$19.87$19.98$18.85$19.00102,700—————
2020-09-24$19.87$20.30$19.48$20.0151,700—————
2020-09-23$21.25$22.76$19.98$20.08111,400—————
2020-09-22$21.33$21.50$20.47$21.4435,400—————
2020-09-21$20.90$21.41$20.18$21.1647,700—————
2020-09-18$21.13$21.39$20.55$21.1477,300—————
2020-09-17$21.17$21.58$20.47$21.0129,100—————
2020-09-16$22.03$22.03$20.58$21.4865,400—————
2020-09-15$22.54$22.55$21.68$21.7682,500—————
2020-09-14$20.65$22.31$20.30$22.1950,400—————
2020-09-11$21.04$21.04$20.33$20.4224,900—————
2020-09-10$20.76$21.10$20.51$20.9739,000—————
2020-09-09$21.42$21.42$20.66$20.9540,800—————
2020-09-08$20.89$21.38$20.28$21.1844,800—————
2020-09-04$22.14$22.14$20.45$20.7274,900—————
2020-09-03$22.51$22.60$21.73$21.8162,900—————
2020-09-02$22.95$22.99$22.34$22.71110,300—————
2020-09-01$21.79$22.83$21.78$22.6765,900—————
2020-08-31$20.84$22.05$20.54$21.85161,300———$0.10—
2020-08-28$20.79$20.96$20.36$20.8448,700—————
2020-08-27$20.63$21.15$20.50$20.5476,100—————
2020-08-26$19.91$20.67$19.89$20.4598,100—————
2020-08-25$20.01$20.23$19.42$19.9136,900—————
2020-08-24$18.61$20.21$18.52$19.7971,200—————
2020-08-21$18.91$19.14$18.10$18.3176,000—————
2020-08-20$17.44$19.06$17.33$18.8451,300—————
2020-08-19$18.42$18.69$17.68$17.7540,900—————
2020-08-18$18.89$18.89$18.28$18.4245,200—————
2020-08-17$19.22$19.34$18.87$18.9837,400—————
2020-08-14$19.68$19.68$19.05$19.1042,900—————
2020-08-13$19.40$19.95$19.07$19.7555,700—————
2020-08-12$19.37$19.43$19.01$19.2035,600—————
2020-08-11$20.19$20.19$19.18$19.2562,200—————
2020-08-10$18.70$20.03$18.31$19.92133,100—————
2020-08-07$17.86$18.57$17.45$18.5736,900—————
2020-08-06$17.00$18.74$16.55$18.07162,500—————
2020-08-05$15.09$15.88$15.00$15.8650,800—————
2020-08-04$14.71$15.10$14.71$15.0329,000—————
2020-08-03$15.27$15.52$14.71$15.0432,700—————
2020-07-31$15.63$15.73$15.01$15.2044,300—————
2020-07-30$15.35$15.70$15.18$15.7033,700—————
2020-07-29$15.33$15.88$15.02$15.8048,600—————
2020-07-28$14.60$15.41$14.41$15.2948,500—————
2020-07-27$14.32$14.89$14.26$14.5596,900—————
2020-07-24$11.70$15.44$11.70$14.58566,900—————
2020-07-23$10.63$10.73$10.32$10.3527,900—————
2020-07-22$11.08$11.11$10.29$10.4023,500—————
2020-07-21$10.80$11.25$10.80$11.0823,700—————
2020-07-20$10.35$10.81$10.31$10.7612,700—————
2020-07-17$10.32$10.44$10.06$10.2443,400—————
2020-07-16$10.39$10.62$10.31$10.3127,200—————
2020-07-15$10.58$11.05$10.29$10.4264,100—————
2020-07-14$10.35$10.45$10.14$10.2032,900—————
2020-07-13$10.82$10.82$10.22$10.2259,100—————
2020-07-10$10.69$11.06$10.51$10.5825,300—————
2020-07-09$11.45$11.51$10.46$10.8740,800—————
2020-07-08$11.13$11.95$10.82$11.6624,000—————
2020-07-07$11.07$11.38$10.82$11.0725,400—————
2020-07-06$11.53$11.65$11.22$11.3518,300—————
2020-07-02$11.90$11.99$10.90$11.1929,100—————
2020-07-01$11.98$12.05$11.34$11.4425,700—————
2020-06-30$12.07$12.19$11.77$11.9020,000—————
2020-06-29$10.83$12.37$10.83$12.3137,900—————
2020-06-26$11.03$11.03$10.52$10.66161,300—————
2020-06-25$10.61$11.09$10.52$11.0224,000—————
2020-06-24$10.85$10.98$10.46$10.7319,700—————
2020-06-23$11.22$11.35$11.06$11.067,700—————
2020-06-22$10.66$11.20$10.40$10.9726,200—————
2020-06-19$10.73$11.03$10.63$10.6561,400—————
2020-06-18$10.77$11.59$10.46$10.7546,700—————
2020-06-17$11.50$11.50$10.85$10.9225,300—————
2020-06-16$11.92$12.37$11.14$11.6961,100—————
2020-06-15$10.28$11.99$10.03$11.4076,600—————
2020-06-12$10.47$10.57$9.54$10.54115,300—————
2020-06-11$9.41$10.88$9.41$10.0748,800—————
2020-06-10$11.62$11.62$9.81$10.3482,900—————
2020-06-09$11.95$12.12$11.53$11.5329,400—————
2020-06-08$12.23$12.58$11.78$11.8830,800—————
2020-06-05$12.12$12.28$11.77$12.0337,400—————
2020-06-04$10.50$12.00$10.50$11.8532,400—————
2020-06-03$10.13$10.76$9.89$10.6863,300—————
2020-06-02$10.09$10.29$9.81$9.8621,100—————
2020-06-01$9.63$10.29$9.53$9.8562,300—————
2020-05-29$10.20$10.24$9.39$9.55147,400———$0.09—
2020-05-28$11.44$11.82$10.02$10.3470,800—————
2020-05-27$11.77$12.60$11.16$11.2447,100—————
2020-05-26$11.88$12.50$11.51$11.8134,100—————
2020-05-22$11.79$11.88$11.55$11.7615,800—————
2020-05-21$12.35$12.39$11.83$11.9226,300—————
2020-05-20$10.93$12.42$10.93$12.3634,100—————
2020-05-19$11.64$11.68$10.81$11.0028,700—————
2020-05-18$11.10$11.67$9.99$11.5540,500—————
2020-05-15$9.74$10.75$9.67$10.6546,000—————
2020-05-14$8.91$9.80$8.40$9.7369,800—————
2020-05-13$10.06$10.38$8.78$9.2790,400—————
2020-05-12$10.45$10.82$10.13$10.3652,600—————
2020-05-11$10.99$11.12$10.00$10.4357,600—————
2020-05-08$11.52$11.81$10.90$11.4631,600—————
2020-05-07$12.16$12.72$10.63$11.1858,600—————
2020-05-06$12.72$13.14$11.78$11.9422,600—————
2020-05-05$12.78$13.28$12.17$12.6352,500—————
2020-05-04$12.40$12.89$11.54$12.3737,300—————
2020-05-01$12.91$13.27$11.72$12.2968,400—————
2020-04-30$13.75$14.81$13.06$13.1929,900—————
2020-04-29$12.75$13.99$12.25$13.5749,200—————
2020-04-28$11.91$12.22$11.46$12.0145,900—————
2020-04-27$11.04$11.76$11.04$11.6225,500—————
2020-04-24$11.17$11.30$10.79$10.8921,600—————
2020-04-23$11.33$12.05$10.65$11.0651,600—————
2020-04-22$11.03$11.54$11.01$11.2632,900—————
2020-04-21$10.24$11.32$9.96$11.1344,700—————
2020-04-20$10.50$11.28$10.10$10.3035,300—————
2020-04-17$9.82$10.93$9.72$10.8432,400—————
2020-04-16$9.93$10.02$9.39$9.7738,600—————
2020-04-15$10.35$10.35$9.39$9.9223,200—————
2020-04-14$11.13$11.25$10.39$10.5639,400—————
2020-04-13$11.21$11.21$10.16$10.9525,300—————
2020-04-09$10.87$11.67$10.41$11.6742,600—————
2020-04-08$10.12$10.49$9.91$10.4320,300—————
2020-04-07$10.17$10.53$9.69$9.9960,900—————
2020-04-06$8.63$9.88$8.63$9.8329,200—————
2020-04-03$7.71$8.33$7.71$8.2052,400—————
2020-04-02$8.48$9.57$7.69$7.7772,500—————
2020-04-01$9.12$9.21$7.74$8.3763,400—————
2020-03-31$9.48$9.95$9.21$9.5141,800—————
2020-03-30$9.97$10.44$9.21$10.0645,100—————
2020-03-27$9.35$10.32$8.52$9.8657,600—————
2020-03-26$10.47$10.47$9.28$9.6432,800—————
2020-03-25$7.55$10.38$7.52$10.3875,400—————
2020-03-24$7.21$7.77$7.07$7.5137,900—————
2020-03-23$7.70$7.78$6.68$6.9264,900—————
2020-03-20$8.88$9.50$6.93$7.77106,300—————
2020-03-19$8.84$9.30$8.54$9.0365,700—————
2020-03-18$8.91$9.44$8.28$8.5450,700—————
2020-03-17$9.00$9.70$8.86$9.4243,700—————
2020-03-16$10.00$10.14$8.63$8.7942,800—————
2020-03-13$11.52$11.52$10.45$10.6940,800—————
2020-03-12$10.62$11.02$9.61$11.0164,100—————
2020-03-11$11.49$11.49$10.96$11.0839,700—————
2020-03-10$11.44$11.56$11.13$11.5035,300—————
2020-03-09$11.00$11.49$10.88$11.2681,100—————
2020-03-06$11.19$11.45$11.01$11.3233,400—————
2020-03-05$11.50$11.93$11.42$11.4726,600—————
2020-03-04$11.75$11.82$11.55$11.7628,500—————
2020-03-03$11.50$12.08$11.03$11.6055,900—————
2020-03-02$11.60$11.84$11.33$11.4973,700—————
2020-02-28$11.50$12.14$11.38$11.60123,100—————
2020-02-27$12.56$12.89$11.96$12.0549,800———$0.09—
2020-02-26$13.35$13.57$13.01$13.2621,100—————
2020-02-25$14.64$14.64$13.03$13.2320,100—————
2020-02-24$14.27$14.66$14.23$14.5120,200—————
2020-02-21$15.00$15.15$14.64$14.7725,000—————
2020-02-20$15.18$15.26$15.04$15.0516,100—————
2020-02-19$15.13$15.24$14.92$14.924,100—————
2020-02-18$14.86$15.29$14.84$14.9619,300—————
2020-02-14$14.86$15.15$14.84$14.8723,300—————
2020-02-13$14.95$15.14$14.76$14.8015,600—————
2020-02-12$15.12$15.35$14.95$14.9511,100—————
2020-02-11$15.25$15.41$14.76$15.0119,600—————
2020-02-10$15.53$15.69$15.10$15.1710,700—————
2020-02-07$16.49$16.49$15.44$15.5028,400—————
2020-02-06$16.23$16.42$16.00$16.2142,700—————
2020-02-05$16.13$16.50$16.00$16.1525,200—————
2020-02-04$16.19$16.35$15.91$15.9350,100—————
2020-02-03$15.70$16.10$15.70$15.8845,000—————
2020-01-31$16.37$16.64$15.75$15.8038,200—————
2020-01-30$16.16$16.54$15.76$16.4955,100—————
2020-01-29$16.73$16.90$16.16$16.2627,400—————
2020-01-28$16.44$16.65$15.98$16.6526,900—————
2020-01-27$16.40$16.75$16.27$16.3615,000—————
2020-01-24$16.95$16.95$16.39$16.6818,800—————
2020-01-23$16.91$17.06$16.40$16.8627,400—————
2020-01-22$17.61$17.61$16.94$16.9920,200—————
2020-01-21$17.44$17.69$17.35$17.5934,000—————
2020-01-17$18.00$18.03$17.46$17.5230,700—————
2020-01-16$17.93$18.26$17.84$17.8619,800—————
2020-01-15$17.71$18.15$17.68$17.8126,000—————
2020-01-14$17.78$17.86$17.60$17.6622,600—————
2020-01-13$17.59$17.79$17.46$17.7021,100—————
2020-01-10$17.82$17.82$17.48$17.5917,500—————
2020-01-09$18.22$18.33$17.78$17.8526,800—————
2020-01-08$17.81$18.33$17.81$18.1060,700—————
2020-01-07$17.93$18.00$17.67$17.7561,800—————
2020-01-06$18.19$18.36$17.93$18.0078,100—————
2020-01-03$18.76$19.07$18.12$18.1936,100—————
2020-01-02$19.12$19.26$18.66$18.9559,500—————
2019-12-31$19.15$19.32$18.89$19.1068,300—————
2019-12-30$19.07$19.30$18.88$19.1518,300—————
2019-12-27$19.00$19.20$18.84$19.0432,000—————
2019-12-26$18.78$19.14$18.72$18.9542,400—————
2019-12-24$18.69$19.00$18.69$18.757,500—————
2019-12-23$18.83$18.86$17.63$18.7443,100—————
2019-12-20$18.83$19.04$18.79$18.8177,000—————
2019-12-19$19.01$19.21$18.61$18.7463,900—————
2019-12-18$17.93$19.06$17.93$19.0152,900—————
2019-12-17$18.35$18.47$18.18$18.2534,800—————
2019-12-16$18.61$18.87$18.25$18.3045,300—————
2019-12-13$18.61$18.69$18.17$18.4631,100—————
2019-12-12$18.82$19.24$18.53$18.6140,000—————
2019-12-11$18.78$18.96$18.47$18.7941,500—————
2019-12-10$19.75$19.75$18.81$18.8632,400—————
2019-12-09$19.47$19.65$19.15$19.2955,700—————
2019-12-06$19.28$19.51$19.23$19.4538,500—————
2019-12-05$19.06$19.24$18.80$18.9427,800—————
2019-12-04$18.78$19.26$18.78$19.0822,900—————
2019-12-03$18.86$18.97$18.55$18.7427,900—————
2019-12-02$19.69$19.75$19.28$19.4028,700—————
2019-11-29$19.43$19.78$19.26$19.6613,300—————
2019-11-27$19.73$19.80$19.02$19.3843,800———$0.09—
2019-11-26$19.82$20.05$19.75$19.7859,100—————
2019-11-25$19.71$20.00$19.59$19.8331,300—————
2019-11-22$19.46$19.67$19.27$19.6622,400—————
2019-11-21$19.29$19.36$18.92$19.3021,600—————
2019-11-20$19.10$19.78$19.10$19.2724,000—————
2019-11-19$18.77$19.37$18.50$19.3352,600—————
2019-11-18$18.34$18.86$17.66$18.7846,500—————
2019-11-15$19.21$19.23$18.22$18.3549,000—————
2019-11-14$19.26$19.44$19.06$19.0730,900—————
2019-11-13$19.39$19.56$19.10$19.3120,300—————
2019-11-12$20.27$20.62$19.46$19.46109,500—————
2019-11-11$20.64$21.22$20.20$20.5272,200—————
2019-11-08$20.25$21.14$19.67$20.75155,500—————
2019-11-07$17.11$20.72$17.05$20.25206,600—————
2019-11-06$19.32$20.03$19.32$19.6247,500—————
2019-11-05$19.07$19.64$19.05$19.4642,500—————
2019-11-04$19.11$19.17$18.66$19.0754,900—————
2019-11-01$18.97$19.05$18.73$19.0135,400—————
2019-10-31$18.92$19.05$18.57$18.6537,400—————
2019-10-30$18.64$19.04$18.33$18.9621,200—————
2019-10-29$18.50$18.78$18.35$18.6530,600—————
2019-10-28$18.53$18.83$18.44$18.5234,500—————
2019-10-25$18.23$18.78$18.20$18.6022,000—————
2019-10-24$18.34$18.44$17.89$18.3939,600—————
2019-10-23$17.85$18.39$17.79$18.2933,800—————
2019-10-22$18.18$18.25$17.90$18.0136,300—————
2019-10-21$17.61$18.19$17.55$18.1049,300—————
2019-10-18$16.95$17.52$16.95$17.4892,700—————
2019-10-17$16.31$17.18$16.31$17.0843,700—————
2019-10-16$16.66$17.08$16.45$16.55119,000—————
2019-10-15$15.91$16.71$15.91$16.6664,800—————
2019-10-14$15.80$16.03$15.57$15.9328,500—————
2019-10-11$15.64$16.09$15.49$15.8763,600—————
2019-10-10$15.21$15.49$15.12$15.4333,800—————
2019-10-09$15.43$15.43$15.11$15.2331,300—————
2019-10-08$15.40$15.47$14.93$15.3149,100—————
2019-10-07$15.25$15.65$15.17$15.5282,100—————
2019-10-04$15.24$15.45$15.06$15.2755,700—————
2019-10-03$14.91$15.49$14.61$15.2456,300—————
2019-10-02$15.67$15.67$14.95$15.0848,700—————
2019-10-01$16.34$16.50$15.51$15.8181,300—————
2019-09-30$15.88$16.41$15.88$16.1749,300—————
2019-09-27$15.52$16.00$15.44$16.0067,600—————
2019-09-26$15.60$15.82$15.08$15.5554,600—————
2019-09-25$15.66$15.93$15.36$15.7065,900—————
2019-09-24$15.90$16.18$15.14$15.6366,700—————
2019-09-23$15.95$16.85$15.70$16.0158,700—————
2019-09-20$15.55$16.18$15.45$16.1367,200—————
2019-09-19$15.90$16.08$15.47$15.4937,000—————
2019-09-18$15.99$16.31$15.59$15.8659,100—————
2019-09-17$15.94$16.15$15.57$15.9851,400—————
2019-09-16$15.95$16.38$15.93$15.9757,000—————
2019-09-13$15.83$16.28$15.83$16.0085,800—————
2019-09-12$15.31$15.93$15.17$15.7982,900—————
2019-09-11$15.29$15.78$15.21$15.4079,800—————
2019-09-10$15.28$15.43$15.09$15.2562,500—————
2019-09-09$14.57$15.41$14.57$15.2736,200—————
2019-09-06$14.36$14.64$14.13$14.5756,000—————
2019-09-05$14.57$14.74$14.18$14.3159,900—————
2019-09-04$14.60$14.84$14.25$14.3864,600—————
2019-09-03$14.50$14.50$13.96$14.1156,600—————
2019-08-30$14.24$14.25$13.84$14.1751,500—————
2019-08-29$13.91$14.42$13.73$13.8247,300———$0.09—
2019-08-28$13.69$14.21$13.69$13.8431,700—————
2019-08-27$14.33$14.65$13.72$13.9335,500—————
2019-08-26$14.30$14.71$14.23$14.5557,900—————
2019-08-23$15.48$15.48$14.07$14.3365,500—————
2019-08-22$15.26$15.61$15.08$15.3030,700—————
2019-08-21$15.52$15.98$15.06$15.2242,300—————
2019-08-20$14.74$15.53$14.74$15.3882,200—————
2019-08-19$14.32$14.96$14.12$14.8142,600—————
2019-08-16$13.73$14.57$13.73$14.2060,900—————
2019-08-15$13.79$13.94$13.36$13.7154,100—————
2019-08-14$14.18$14.33$13.57$13.7078,100—————
2019-08-13$14.04$14.50$13.70$14.3554,000—————
2019-08-12$14.43$14.60$13.96$13.9965,800—————
2019-08-09$14.69$14.99$14.21$14.5058,800—————
2019-08-08$14.58$15.31$14.58$14.7754,300—————
2019-08-07$13.90$15.10$13.83$14.6060,200—————
2019-08-06$14.17$14.64$13.82$14.0091,300—————
2019-08-05$13.20$14.44$13.20$14.18104,400—————
2019-08-02$13.77$14.41$12.60$13.34136,000—————
2019-08-01$14.04$15.14$13.79$13.9367,600—————
2019-07-31$16.14$17.08$16.14$16.4129,100—————
2019-07-30$15.66$16.31$15.66$16.1635,200—————
2019-07-29$15.77$16.00$15.62$15.7934,100—————
2019-07-26$15.69$16.02$15.35$15.7621,200—————
2019-07-25$15.97$16.05$15.56$15.6124,900—————
2019-07-24$15.88$16.04$15.75$15.9648,900—————
2019-07-23$16.14$16.14$15.85$15.9035,300—————
2019-07-22$16.44$16.44$15.88$16.0030,700—————
2019-07-19$16.17$16.38$15.77$16.2722,000—————
2019-07-18$16.47$16.49$16.20$16.2028,500—————
2019-07-17$16.39$16.69$16.26$16.4564,600—————
2019-07-16$16.38$16.55$16.34$16.4734,000—————
2019-07-15$16.22$16.51$15.78$16.4058,100—————
2019-07-12$16.35$16.66$16.22$16.2241,700—————
2019-07-11$16.40$16.50$16.21$16.4420,900—————
2019-07-10$16.24$16.63$16.22$16.3326,000—————
2019-07-09$16.75$16.92$16.29$16.3550,200—————
2019-07-08$17.76$17.96$16.83$16.8349,400—————
2019-07-05$17.98$18.64$17.80$17.8820,100—————
2019-07-03$18.38$18.38$17.93$17.9324,000—————
2019-07-02$18.74$19.17$18.42$18.4225,200—————
2019-07-01$19.24$20.83$18.98$19.0137,900—————
2019-06-28$17.98$19.53$17.79$19.0590,000—————
2019-06-27$17.46$17.94$17.15$17.9435,100—————
2019-06-26$18.04$18.04$17.17$17.3829,600—————
2019-06-25$17.41$17.60$16.94$17.3654,700—————
2019-06-24$17.97$18.15$17.12$17.1222,900—————
2019-06-21$17.94$18.28$17.78$18.0029,700—————
2019-06-20$18.50$19.07$18.01$18.0123,100—————
2019-06-19$18.49$18.83$18.28$18.3736,400—————
2019-06-18$19.01$19.25$18.24$18.2424,800—————
2019-06-17$18.93$18.96$18.33$18.3419,500—————
2019-06-14$19.33$19.33$17.74$18.6644,500—————
2019-06-13$18.54$19.00$18.53$18.8022,600—————
2019-06-12$18.48$18.94$17.99$18.5644,200—————
2019-06-11$17.84$18.59$17.70$18.4725,200—————
2019-06-10$17.24$17.77$17.11$17.7623,700—————
2019-06-07$16.84$17.39$16.81$17.0039,900—————
2019-06-06$16.73$17.17$16.31$16.8030,100—————
2019-06-05$16.89$17.29$16.64$16.7638,800—————
2019-06-04$17.15$17.52$16.76$16.7738,300—————
2019-06-03$17.53$18.01$16.98$16.9831,400—————
2019-05-31$18.05$18.25$17.36$17.4936,200—————
2019-05-30$18.79$19.15$17.77$18.1948,400———$0.09—
2019-05-29$18.70$19.07$18.17$18.8738,000—————
2019-05-28$19.07$19.22$18.62$18.7941,700—————
2019-05-24$19.26$19.61$18.95$19.0811,000—————
2019-05-23$19.07$19.28$18.69$19.2326,600—————
2019-05-22$19.82$19.82$18.96$19.2619,100—————
2019-05-21$20.08$20.47$18.86$19.9659,500—————
2019-05-20$18.41$20.03$18.24$19.9958,700—————
2019-05-17$18.50$18.78$18.45$18.5136,600—————
2019-05-16$18.42$18.70$18.33$18.6926,600—————
2019-05-15$17.74$18.54$17.74$18.4132,800—————
2019-05-14$17.77$18.53$17.66$18.1424,200—————
2019-05-13$16.70$17.98$16.39$17.7441,900—————
2019-05-10$16.68$17.55$16.55$17.0443,800—————
2019-05-09$16.80$17.08$16.22$16.7530,800—————
2019-05-08$17.00$17.30$16.75$16.8621,300—————
2019-05-07$17.88$17.88$17.00$17.1428,200—————
2019-05-06$18.06$18.27$17.11$17.9929,000—————
2019-05-03$18.30$19.00$18.30$18.4017,000—————
2019-05-02$17.60$18.35$17.38$18.1752,300—————
2019-05-01$18.15$18.16$17.55$17.6238,500—————
2019-04-30$18.39$18.63$17.38$18.1053,900—————
2019-04-29$19.18$19.18$17.66$18.4268,700—————
2019-04-26$19.95$19.95$18.82$19.2356,300—————
2019-04-25$21.11$21.11$19.62$20.1955,900—————
2019-04-24$21.49$21.61$21.09$21.3028,400—————
2019-04-23$21.78$21.85$21.32$21.5220,600—————
2019-04-22$21.61$22.05$21.61$21.7325,300—————
2019-04-18$22.46$22.46$22.08$22.1620,100—————
2019-04-17$22.34$22.54$21.97$22.4321,600—————
2019-04-16$22.70$22.70$22.10$22.2910,100—————
2019-04-15$22.02$22.81$21.96$22.3120,600—————
2019-04-12$22.76$22.97$22.07$22.2920,600—————
2019-04-11$21.84$23.25$21.71$22.6948,300—————
2019-04-10$21.70$21.75$21.38$21.7518,600—————
2019-04-09$21.70$21.99$21.45$21.6316,200—————
2019-04-08$22.37$22.59$21.76$21.8644,500—————
2019-04-05$22.30$22.70$22.13$22.6027,000—————
2019-04-04$21.45$22.36$21.00$22.2141,300—————
2019-04-03$21.17$21.81$20.92$21.4555,700—————
2019-04-02$21.06$21.36$20.83$21.0628,400—————
2019-04-01$21.61$21.83$20.69$21.0352,500—————
2019-03-29$20.94$21.46$20.75$21.4661,800—————
2019-03-28$20.99$21.20$20.44$20.9430,000—————
2019-03-27$21.44$21.46$20.94$21.0025,100—————
2019-03-26$20.88$21.50$20.67$21.4734,500—————
2019-03-25$20.32$21.16$20.14$20.9921,500—————
2019-03-22$20.39$20.77$20.11$20.4739,100—————
2019-03-21$20.52$20.75$20.44$20.4619,400—————
2019-03-20$21.00$21.25$20.33$20.5333,400—————
2019-03-19$21.54$21.54$20.71$21.0049,600—————
2019-03-18$21.26$21.50$20.80$21.4449,600—————
2019-03-15$20.85$21.64$20.70$21.46101,400—————
2019-03-14$21.50$21.85$20.72$20.8422,300—————
2019-03-13$21.19$21.66$21.07$21.5541,900—————
2019-03-12$20.88$21.69$20.88$21.2031,400—————
2019-03-11$21.02$21.16$20.46$20.9276,100—————
2019-03-08$19.94$21.13$19.93$21.0283,800—————
2019-03-07$22.90$22.90$19.58$19.94245,400—————
2019-03-06$24.40$24.43$23.56$23.8837,300—————
2019-03-05$24.38$24.60$24.15$24.3347,100—————
2019-03-04$24.42$24.49$24.15$24.3950,300—————
2019-03-01$24.40$24.54$24.19$24.429,600—————
2019-02-28$24.97$25.18$24.27$24.2713,300———$0.09—
2019-02-27$24.42$25.13$24.42$24.9412,600—————
2019-02-26$24.92$24.96$24.38$24.4920,800—————
2019-02-25$24.73$24.87$24.61$24.6320,900—————
2019-02-22$24.57$24.70$24.08$24.6255,900—————
2019-02-21$24.17$24.72$24.17$24.5253,700—————
2019-02-20$24.30$24.60$24.30$24.4645,600—————
2019-02-19$24.77$24.84$23.99$24.5028,500—————
2019-02-15$25.01$25.19$24.80$24.8830,700—————
2019-02-14$25.30$25.40$24.65$24.8216,100—————
2019-02-13$24.91$25.49$24.68$24.9930,500—————
2019-02-12$25.22$25.40$24.53$25.0032,700—————
2019-02-11$24.88$25.39$24.59$24.9931,400—————
2019-02-08$25.40$25.95$24.08$25.0023,000—————
2019-02-07$25.90$26.62$25.10$25.6113,500—————
2019-02-06$26.78$27.20$25.41$25.8936,500—————
2019-02-05$26.50$27.44$26.31$26.8721,900—————
2019-02-04$26.23$26.62$26.22$26.3014,600—————
2019-02-01$26.13$26.36$26.00$26.2021,500—————
2019-01-31$26.00$26.48$25.75$26.1427,400—————
2019-01-30$26.75$27.15$26.01$26.0338,200—————
2019-01-29$26.57$27.52$26.50$26.7318,800—————
2019-01-28$26.68$27.03$25.84$26.5129,300—————
2019-01-25$26.94$27.28$26.73$27.0021,000—————
2019-01-24$26.50$27.09$26.43$26.9619,500—————
2019-01-23$28.00$28.37$26.45$26.7532,100—————
2019-01-22$27.90$28.28$27.48$27.8028,900—————
2019-01-18$27.68$28.51$27.38$27.8974,700—————
2019-01-17$26.61$27.77$26.05$27.5035,200—————
2019-01-16$27.06$27.06$26.01$26.6725,700—————
2019-01-15$27.74$27.74$26.47$27.0318,800—————
2019-01-14$27.89$28.73$26.86$27.2538,300—————
2019-01-11$26.17$29.35$25.84$28.0052,600—————
2019-01-10$25.79$26.59$25.68$26.0722,600—————
2019-01-09$25.53$26.44$25.31$25.7913,400—————
2019-01-08$24.89$25.62$24.21$25.2726,300—————
2019-01-07$23.51$25.17$23.50$24.6734,100—————
2019-01-04$25.00$25.33$22.98$23.4051,600—————
2019-01-03$23.88$24.89$22.88$24.5430,500—————
2019-01-02$23.19$24.15$23.19$24.0527,800—————
2018-12-31$22.56$23.69$22.05$23.4642,000—————
2018-12-28$20.93$22.56$20.93$22.5621,600—————
2018-12-27$21.44$21.70$20.41$21.7051,500—————
2018-12-26$20.61$22.29$20.38$21.8057,200—————
2018-12-24$20.57$21.06$20.41$20.6525,600—————
2018-12-21$20.53$21.43$19.59$20.5880,600—————
2018-12-20$20.33$21.14$19.94$20.5232,300—————
2018-12-19$20.78$22.31$20.78$21.2925,500—————
2018-12-18$20.81$22.13$20.17$21.7062,100—————
2018-12-17$21.86$22.55$20.19$20.6146,800—————
2018-12-14$21.59$22.20$21.37$21.8421,500—————
2018-12-13$21.59$22.46$21.38$21.9131,900—————
2018-12-12$20.89$22.01$20.88$21.5519,900—————
2018-12-11$18.93$21.34$18.93$20.5177,200—————
2018-12-10$20.82$21.17$19.87$20.8857,300—————
2018-12-07$22.50$22.66$20.27$20.7718,000—————
2018-12-06$21.39$22.03$21.18$21.7723,100—————
2018-12-04$23.34$23.44$21.22$21.5024,900—————
2018-12-03$23.12$23.68$22.72$23.2732,400—————
2018-11-30$23.67$23.67$22.48$22.6526,300—————
2018-11-29$20.63$22.85$20.63$22.8547,500———$0.09—
2018-11-28$20.67$21.09$20.42$20.9246,000—————
2018-11-27$20.89$21.19$20.45$20.7720,400—————
2018-11-26$20.89$21.22$20.50$21.0048,100—————
2018-11-23$20.64$21.47$20.43$20.8812,600—————
2018-11-21$21.31$21.68$20.50$21.0035,800—————
2018-11-20$21.78$22.05$20.67$21.0740,500—————
2018-11-19$23.28$24.02$21.67$22.0937,000—————
2018-11-16$23.17$24.50$22.69$23.2822,400—————
2018-11-15$22.76$24.00$22.76$23.5534,900—————
2018-11-14$22.65$23.59$22.26$22.9224,300—————
2018-11-13$22.60$23.75$22.15$22.4723,800—————
2018-11-12$24.00$24.30$22.41$22.6130,400—————
2018-11-09$24.00$24.55$24.00$24.0032,600—————
2018-11-08$24.18$24.68$23.68$24.0418,400—————
2018-11-07$24.21$24.71$23.19$24.1729,900—————
2018-11-06$24.02$24.72$23.14$23.9729,300—————
2018-11-05$25.31$25.72$24.01$24.0253,800—————
2018-11-02$24.16$25.49$24.16$25.4932,300—————
2018-11-01$23.14$24.41$23.14$24.0238,600—————
2018-10-31$22.58$23.50$21.58$23.2274,700—————
2018-10-30$19.67$20.50$19.67$20.2827,100—————
2018-10-29$19.87$20.73$19.46$20.3535,800—————
2018-10-26$19.34$19.68$18.29$19.6357,900—————
2018-10-25$18.60$19.76$18.03$19.6088,600—————
2018-10-24$19.28$19.28$18.50$18.5015,100—————
2018-10-23$18.72$19.42$18.52$18.9016,100—————
2018-10-22$19.29$20.03$18.79$19.0126,100—————
2018-10-19$20.03$20.16$18.77$19.2222,800—————
2018-10-18$20.70$20.84$19.45$20.0023,000—————
2018-10-17$20.07$21.04$20.00$20.7414,200—————
2018-10-16$19.65$20.06$19.26$20.0045,900—————
2018-10-15$19.75$19.80$18.51$19.5136,600—————
2018-10-12$19.95$20.74$18.33$18.9026,100—————
2018-10-11$21.10$21.50$19.28$19.6318,500—————
2018-10-10$21.10$21.65$20.58$20.8654,100—————
2018-10-09$21.65$21.91$21.19$21.3218,400—————
2018-10-08$21.15$22.12$20.95$21.5527,400—————
2018-10-05$21.40$21.87$21.16$21.5519,800—————
2018-10-04$21.33$22.16$21.00$21.2522,800—————
2018-10-03$21.20$21.90$21.12$21.2515,000—————
2018-10-02$21.69$21.69$21.06$21.1028,400—————
2018-10-01$22.08$23.08$21.91$22.0228,100—————
2018-09-28$21.64$22.12$21.61$21.9412,600—————
2018-09-27$22.13$23.23$21.55$21.6621,400—————
2018-09-26$22.74$23.75$22.03$22.0416,700—————
2018-09-25$22.60$23.42$22.26$22.7634,200—————
2018-09-24$23.87$24.22$22.20$22.5048,700—————
2018-09-21$23.92$24.23$23.36$24.0554,400—————
2018-09-20$23.98$24.53$23.69$23.9423,100—————
2018-09-19$23.64$24.81$23.50$24.0920,000—————
2018-09-18$23.97$24.86$23.37$23.7421,900—————
2018-09-17$24.66$24.66$22.99$23.9341,200—————
2018-09-14$23.65$24.20$23.41$23.6120,400—————
2018-09-13$23.98$23.98$23.50$23.6617,600—————
2018-09-12$23.28$24.15$23.28$23.8723,100—————
2018-09-11$24.38$25.46$22.94$23.3137,600—————
2018-09-10$24.57$24.87$23.57$24.5015,500—————
2018-09-07$23.97$25.04$23.92$24.5519,400—————
2018-09-06$23.10$24.30$22.66$24.0741,000—————
2018-09-05$23.74$23.84$22.84$23.1535,100—————
2018-09-04$23.12$23.84$22.01$23.5844,800—————
2018-08-31$23.10$23.61$22.71$23.1554,000—————
2018-08-30$25.01$25.01$22.98$23.2853,500———$0.09—
2018-08-29$25.62$25.75$25.00$25.1415,000—————
2018-08-28$25.29$25.82$24.60$25.6054,300—————
2018-08-27$25.12$26.32$25.12$25.1510,800—————
2018-08-24$25.13$25.38$24.10$24.9730,300—————
2018-08-23$25.36$25.91$25.02$25.0624,000—————
2018-08-22$25.26$25.54$24.94$25.2623,400—————
2018-08-21$25.08$25.67$25.08$25.4020,500—————
2018-08-20$25.56$26.06$25.00$25.0417,400—————
2018-08-17$26.07$26.56$25.10$25.6431,200—————
2018-08-16$25.38$26.44$24.94$26.2425,400—————
2018-08-15$24.30$25.46$24.18$25.3738,100—————
2018-08-14$24.31$24.88$23.90$24.4723,800—————
2018-08-13$23.78$25.09$23.51$24.1236,600—————
2018-08-10$23.70$24.09$23.15$23.8511,800—————
2018-08-09$23.89$24.79$22.97$23.8826,500—————
2018-08-08$24.32$24.72$23.17$23.9328,300—————
2018-08-07$24.63$25.47$23.44$24.4854,200—————
2018-08-06$24.77$24.98$23.63$24.7059,200—————
2018-08-03$25.08$25.29$24.58$24.9230,500—————
2018-08-02$27.95$28.59$24.12$25.08184,000—————
2018-08-01$25.38$27.72$25.05$26.9457,600—————
2018-07-31$25.53$25.57$25.03$25.4018,200—————
2018-07-30$26.04$26.52$25.15$25.4225,500—————
2018-07-27$25.81$26.49$24.77$26.0688,200—————
2018-07-26$25.42$26.48$25.42$25.6815,900—————
2018-07-25$26.31$26.77$25.30$25.50137,800—————
2018-07-24$26.78$27.02$26.06$26.4931,700—————
2018-07-23$27.07$27.21$26.26$26.6434,700—————
2018-07-20$27.00$27.25$26.81$27.1121,300—————
2018-07-19$26.78$27.75$26.78$26.9444,400—————
2018-07-18$27.50$27.70$26.10$27.0054,100—————
2018-07-17$27.50$28.38$27.46$27.5626,600—————
2018-07-16$27.69$28.09$27.31$27.5737,100—————
2018-07-13$28.32$28.32$27.18$27.6633,500—————
2018-07-12$29.15$29.38$28.11$28.3725,500—————
2018-07-11$30.01$30.01$28.86$29.2120,300—————
2018-07-10$29.60$30.68$28.70$30.2642,000—————
2018-07-09$30.58$31.00$29.81$29.9158,600—————
2018-07-06$30.10$31.30$30.02$30.5052,700—————
2018-07-05$28.95$30.70$28.51$30.0951,000—————
2018-07-03$28.75$29.15$28.75$28.9011,500—————
2018-07-02$28.83$29.33$27.51$28.6736,300—————
2018-06-29$28.38$29.50$27.79$29.0540,500—————
2018-06-28$27.90$28.38$27.09$28.2450,000—————
2018-06-27$28.25$28.41$26.25$27.9861,200—————
2018-06-26$27.64$28.95$27.15$28.1977,200—————
2018-06-25$27.10$27.66$26.25$27.6075,800—————
2018-06-22$27.53$28.89$26.60$27.55431,700—————
2018-06-21$29.28$29.44$26.30$27.5772,900—————
2018-06-20$29.33$30.16$28.86$29.4055,200—————
2018-06-19$29.38$30.06$28.68$29.3256,100—————
2018-06-18$29.66$30.00$29.35$29.6854,300—————
2018-06-15$30.50$30.71$29.43$29.8762,400—————
2018-06-14$30.31$30.80$29.60$30.3549,800—————
2018-06-13$29.45$30.73$29.40$30.3356,600—————
2018-06-12$27.65$29.92$27.65$29.4337,900—————
2018-06-11$26.82$27.98$26.82$27.5649,000—————
2018-06-08$26.30$27.54$26.20$26.8235,000—————
2018-06-07$29.25$29.55$25.89$26.2435,800—————
2018-06-06$28.28$29.64$28.01$29.1139,700—————
2018-06-05$29.32$29.93$27.84$28.1646,200—————
2018-06-04$28.27$29.68$27.49$29.6838,200—————
2018-06-01$28.24$28.44$27.55$28.2530,900—————
2018-05-31$28.20$28.62$27.54$28.0333,200———$0.09—
2018-05-30$28.67$29.10$27.68$28.1629,100—————
2018-05-29$28.16$28.57$26.84$27.4038,100—————
2018-05-25$27.69$28.59$27.24$28.2016,700—————
2018-05-24$27.15$28.14$27.08$27.7137,400—————
2018-05-23$27.15$27.25$26.56$27.1927,700—————
2018-05-22$27.86$27.86$27.07$27.2024,000—————
2018-05-21$28.29$28.65$27.36$27.8328,800—————
2018-05-18$27.55$28.40$26.74$28.2429,900—————
2018-05-17$26.66$28.09$26.45$27.4519,600—————
2018-05-16$25.70$26.99$25.39$26.6733,700—————
2018-05-15$25.50$26.23$24.60$25.6247,700—————
2018-05-14$26.24$26.78$24.88$25.0130,000—————
2018-05-11$25.08$26.31$25.08$26.1616,500—————
2018-05-10$24.95$25.72$24.87$25.1630,800—————
2018-05-09$24.00$25.14$24.00$25.1433,800—————
2018-05-08$23.96$24.74$23.75$23.8932,500—————
2018-05-07$24.62$25.00$24.59$24.6524,800—————
2018-05-04$24.29$24.72$24.12$24.5022,900—————
2018-05-03$23.06$24.47$23.00$24.3132,700—————
2018-05-02$22.35$23.08$22.11$22.8225,100—————
2018-05-01$22.31$22.66$21.67$22.4031,000—————
2018-04-30$21.49$23.01$21.31$22.2528,700—————
2018-04-27$22.19$22.54$20.99$21.4924,400—————
2018-04-26$23.27$23.60$21.88$22.1186,400—————
2018-04-25$23.35$23.59$23.08$23.1226,000—————
2018-04-24$23.51$23.83$23.12$23.3632,100—————
2018-04-23$22.86$23.58$22.43$23.5613,900—————
2018-04-20$23.31$23.58$22.36$22.8121,700—————
2018-04-19$23.17$23.49$23.03$23.1911,400—————
2018-04-18$23.66$24.16$23.41$23.4216,900—————
2018-04-17$24.09$24.22$23.48$23.9321,500—————
2018-04-16$24.09$24.25$23.29$24.0936,500—————
2018-04-13$24.25$24.25$23.63$23.9326,200—————
2018-04-12$22.97$24.25$22.89$24.1225,000—————
2018-04-11$22.01$23.10$22.01$22.8425,500—————
2018-04-10$21.50$22.19$21.31$22.1334,000—————
2018-04-09$22.11$22.11$21.21$21.3227,900—————
2018-04-06$22.64$22.64$21.11$22.0342,200—————
2018-04-05$24.07$24.28$22.71$22.8239,200—————
2018-04-04$22.86$24.53$22.49$24.1531,800—————
2018-04-03$22.40$23.92$21.94$23.1539,600—————
2018-04-02$21.22$22.18$20.97$22.0932,400—————
2018-03-29$21.79$22.01$21.02$21.2226,300—————
2018-03-28$21.91$22.01$21.15$21.6731,600—————
2018-03-27$22.76$22.84$21.76$21.7722,700—————
2018-03-26$23.01$23.04$22.34$22.7162,000—————
2018-03-23$22.53$23.15$22.53$22.7379,900—————
2018-03-22$22.39$23.05$22.25$22.5135,400—————
2018-03-21$23.03$23.12$22.08$22.5538,700—————
2018-03-20$22.41$23.29$22.34$23.0149,300—————
2018-03-19$22.55$22.60$22.09$22.3552,500—————
2018-03-16$23.41$23.81$22.59$22.62239,800—————
2018-03-15$23.88$23.88$23.25$23.3522,200—————
2018-03-14$23.96$24.23$22.99$23.8230,000—————
2018-03-13$24.49$24.88$23.50$23.5169,100—————
2018-03-12$24.24$24.83$23.99$24.4336,600—————
2018-03-09$24.26$24.80$23.97$24.2652,900—————
2018-03-08$24.75$25.15$24.25$24.2555,900—————
2018-03-07$24.90$25.95$24.26$25.3037,000—————
2018-03-06$25.37$25.62$24.88$24.9918,800—————
2018-03-05$24.83$25.86$24.61$25.3529,100—————
2018-03-02$24.72$25.21$24.69$25.0132,400—————
2018-03-01$24.81$25.06$24.11$24.9336,200—————
2018-02-28$24.65$25.16$24.21$24.7741,600———$0.09—
2018-02-27$24.80$25.25$24.62$24.6219,500—————
2018-02-26$24.70$25.19$24.45$24.8220,700—————
2018-02-23$24.67$24.80$24.30$24.6217,000—————
2018-02-22$24.75$24.99$24.21$24.5626,600—————
2018-02-21$24.73$25.55$24.51$24.7442,100—————
2018-02-20$25.27$25.77$24.87$24.9517,100—————
2018-02-16$25.51$25.51$25.04$25.1520,700—————
2018-02-15$25.44$25.88$25.01$25.5930,100—————
2018-02-14$25.04$25.79$24.86$25.4440,700—————
2018-02-13$25.36$25.80$25.05$25.2712,600—————
2018-02-12$25.20$25.65$24.94$25.5418,200—————
2018-02-09$24.97$25.43$24.60$25.2142,900—————
2018-02-08$25.66$25.67$24.64$24.8664,000—————
2018-02-07$24.48$25.95$24.48$25.6632,500—————
2018-02-06$24.75$25.11$24.08$25.0288,000—————
2018-02-05$24.81$25.43$24.49$25.09105,300—————
2018-02-02$25.11$25.49$24.92$25.0087,200—————
2018-02-01$25.55$25.89$25.16$25.4726,200—————
2018-01-31$25.75$25.97$25.33$25.7138,800—————
2018-01-30$25.44$26.49$25.06$25.7153,800—————
2018-01-29$26.10$26.20$25.51$25.7036,400—————
2018-01-26$26.29$26.44$25.74$26.1035,200—————
2018-01-25$26.03$26.56$26.02$26.3528,100—————
2018-01-24$26.24$26.71$26.03$26.2137,700—————
2018-01-23$26.40$26.78$25.81$26.1049,300—————
2018-01-22$26.16$26.47$25.93$26.3778,100—————
2018-01-19$25.76$26.35$25.49$26.0224,600—————
2018-01-18$25.24$26.26$25.24$25.6611,000—————
2018-01-17$26.16$26.68$25.06$25.7755,400—————
2018-01-16$26.98$27.47$26.06$26.1953,300—————
2018-01-12$25.91$28.57$25.55$26.7758,900—————
2018-01-11$26.47$27.62$25.50$25.9043,300—————
2018-01-10$25.99$27.79$25.22$26.3664,500—————
2018-01-09$26.05$26.48$25.39$26.1921,400—————
2018-01-08$25.42$26.45$24.81$25.9331,900—————
2018-01-05$26.02$26.30$25.18$25.4412,500—————
2018-01-04$25.02$26.12$25.02$25.7937,200—————
2018-01-03$26.20$27.95$24.80$24.9349,000—————
2018-01-02$25.63$26.35$25.62$26.1520,300—————
2017-12-29$26.05$26.50$24.81$25.6931,700—————
2017-12-28$25.71$26.34$25.53$26.0210,700—————
2017-12-27$25.95$26.33$25.45$25.6734,900—————
2017-12-26$25.76$26.45$25.53$25.9731,100—————
2017-12-22$25.80$25.99$25.51$25.9116,700—————
2017-12-21$25.14$26.32$25.14$25.8040,400—————
2017-12-20$26.03$26.52$25.04$25.2738,000—————
2017-12-19$26.06$26.55$25.64$25.9031,600—————
2017-12-18$26.68$26.95$25.58$26.1450,100—————
2017-12-15$24.91$26.57$24.65$26.50493,900—————
2017-12-14$26.46$26.76$24.85$24.97149,800—————
2017-12-13$27.02$27.43$25.80$26.64116,700—————
2017-12-12$26.26$27.04$25.58$26.4978,600—————
2017-12-11$26.81$26.81$25.82$26.0663,600—————
2017-12-08$26.93$27.12$26.21$26.8136,700—————
2017-12-07$27.29$27.40$26.85$27.0354,400—————
2017-12-06$26.88$28.10$26.66$27.0755,400—————
2017-12-05$27.08$27.60$26.10$27.1559,700—————
2017-12-04$28.57$28.91$27.00$27.1252,200—————
2017-12-01$27.92$28.70$27.56$28.3149,800—————
2017-11-30$27.53$29.29$27.05$28.5891,900———$0.09—
2017-11-29$25.89$27.79$25.41$27.7549,400—————
2017-11-28$25.55$26.38$24.56$25.6178,500—————
2017-11-27$27.84$28.25$25.46$25.7693,000—————
2017-11-24$30.03$30.61$27.09$27.8931,300—————
2017-11-22$31.33$31.51$29.58$30.1230,200—————
2017-11-21$31.97$32.87$31.05$31.3534,500—————
2017-11-20$31.86$32.45$31.80$31.8923,400—————
2017-11-17$32.49$32.85$30.35$31.8461,400—————
2017-11-16$32.95$33.25$32.49$32.6927,600—————
2017-11-15$32.20$32.84$32.05$32.8439,100—————
2017-11-14$31.77$32.65$31.74$32.3820,800—————
2017-11-13$31.02$32.45$30.86$31.8859,000—————
2017-11-10$30.17$31.07$30.11$30.8025,200—————
2017-11-09$31.34$31.34$30.00$30.5030,100—————
2017-11-08$31.90$32.03$31.58$31.8426,100—————
2017-11-07$32.77$32.77$31.13$32.0940,000—————
2017-11-06$35.90$35.90$30.53$32.7743,200—————
2017-11-03$37.29$37.33$35.84$36.2550,200—————
2017-11-02$37.60$38.26$36.85$37.2443,600—————
2017-11-01$38.94$38.94$37.80$38.5916,500—————
2017-10-31$39.70$39.70$38.38$38.7725,100—————
2017-10-30$39.11$39.78$39.11$39.5015,800—————
2017-10-27$38.70$39.97$38.41$39.8935,600—————
2017-10-26$39.28$39.50$38.53$38.858,300—————
2017-10-25$39.91$40.00$38.91$39.2950,400—————
2017-10-24$39.67$40.28$39.54$39.8740,500—————
2017-10-23$39.86$39.86$39.25$39.6724,600—————
2017-10-20$39.83$40.50$39.18$39.6733,800—————
2017-10-19$39.28$40.03$38.89$39.5525,800—————
2017-10-18$39.46$39.77$39.00$39.5032,200—————
2017-10-17$38.96$39.37$38.53$39.3332,400—————
2017-10-16$38.45$39.20$37.96$38.9344,000—————
2017-10-13$38.36$38.61$37.31$38.2232,800—————
2017-10-12$38.10$38.10$37.26$37.9529,700—————
2017-10-11$36.33$38.76$35.63$38.1263,700—————
2017-10-10$38.63$38.63$36.50$37.0050,100—————
2017-10-09$37.63$41.00$36.58$38.6337,800—————
2017-10-06$36.00$37.99$36.00$37.6030,900—————
2017-10-05$35.32$36.50$35.00$35.5184,300—————
2017-10-04$33.90$36.67$33.00$34.5992,600—————
2017-10-03$31.11$34.20$30.63$33.9073,200—————
2017-10-02$32.86$34.60$29.50$30.23141,100—————

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.