Imperial Petroleum Inc/marshall Islands IMPP

-95.5%vs Day 1

Spinoff of Stealthgas Inc (GASS) · Unknown-TBD · Spun Dec 6, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateDecember 6, 2021
Days since spinoff1757 days · 1754 trading-day window
StructureUnknown-TBD
ParentStealthgas Inc (GASS)
Day-1 reaction
Day 1 price (close)$112.50
Day 1 range$6.00 – $124.50 +1975.0% spread
Day 1 low held?Breached after 116 sessions to -80.3% below
Price levels
Post-spin low (closing)$1.21 on Aug 17, 2023 · 619 days post-spin
Current price (Sep 25, 2026)$5.07
Returns
Return vs Day 1 (close)-95.5%
— range by day 1 entry theoretical bounds-95.9%  to  -15.5%
Return vs post-spin low+319.0%
First-quarter return (≈90d)-54.9%
1-year return-95.7%
3-year return-97.4%
Annualized return (CAGR)-47.6%
Versus benchmarks
S&P 500 over same window+80.6%
Annualized excess vs S&P-60.7%
Risk & recovery
Max drawdown-98.9%
Days to recover Day 191 days
Shares & ownership
Shares outstanding Mar 31, 202645,213,658
Treasury shares repurchased and held · Dec 31, 20254,251,883
Diluted average shares the EPS denominator47,612,633
Free float21,080,426 47% of shares outstanding
Held by institutions31% insiders 31.3%
Share count trend Mar 2025 → Mar 2026+31.4% net issuance
Volume & liquidity
Traded per day 20-session median$2.64M
Normal volume baseline1,147,504 shares · now 0.43x
Day 1 volume0.0x normal · first week 0.0x
Decayhalf in 6 sessions · normal by 1

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

Price History

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

Raw daily price & volume data · splits marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$5.06$5.10$4.98$5.07526,70021,080,4261.16%$229M——
2026-09-24$5.33$5.35$5.08$5.09513,80021,080,4261.14%$230M——
2026-09-23$5.40$5.41$5.23$5.30444,70021,080,4260.98%$240M——
2026-09-22$5.65$5.65$5.39$5.43532,00021,080,4261.18%$246M——
2026-09-21$5.63$5.76$5.53$5.66637,50021,080,4261.41%$256M——
2026-09-18$5.80$5.80$5.63$5.66276,90021,080,4260.61%$256M——
2026-09-17$5.76$5.86$5.71$5.79273,20021,080,4260.60%$262M——
2026-09-16$5.76$6.00$5.69$5.80592,70021,080,4261.31%$262M——
2026-09-15$5.95$5.95$5.69$5.76474,50021,080,4261.05%$260M——
2026-09-14$5.96$5.99$5.81$5.951,334,60021,080,4262.95%$269M——
2026-09-11$5.66$5.87$5.62$5.791,077,10021,080,4262.38%$262M——
2026-09-10$5.27$5.65$5.14$5.611,269,30021,080,4262.81%$254M——
2026-09-09$5.39$5.42$5.26$5.36371,50021,068,4950.82%$242M——
2026-09-08$5.33$5.37$5.06$5.33561,80021,068,4951.24%$241M——
2026-09-04$5.30$5.41$5.21$5.29290,10021,121,9790.64%$239M——
2026-09-03$5.37$5.41$5.23$5.27164,60021,121,9790.36%$238M——
2026-09-02$5.42$5.46$5.25$5.31306,10021,121,9790.68%$240M——
2026-09-01$5.28$5.51$5.18$5.46466,00021,121,9791.03%$247M——
2026-08-31$5.24$5.29$5.10$5.25514,80021,121,9791.14%$237M——
2026-08-28$5.09$5.25$5.07$5.19466,80021,121,9791.03%$235M——
2026-08-27$4.88$5.10$4.86$5.06352,90021,121,9790.78%$229M——
2026-08-26$5.10$5.10$4.79$4.85522,20021,121,9791.15%$219M——
2026-08-25$5.26$5.28$5.06$5.10364,30021,121,9790.81%$231M——
2026-08-24$5.24$5.31$5.15$5.29397,10021,121,9790.88%$239M——
2026-08-21$5.15$5.37$5.15$5.20439,80021,121,9790.97%$235M——
2026-08-20$5.03$5.16$5.01$5.09384,80021,121,9790.85%$230M——
2026-08-19$5.10$5.13$4.96$5.00334,90021,121,9790.74%$226M——
2026-08-18$4.98$5.10$4.91$5.05339,40021,121,9790.75%$228M——
2026-08-17$4.86$5.12$4.82$4.97518,50021,121,9791.15%$225M——
2026-08-14$4.68$4.84$4.61$4.79329,90021,271,5520.73%$217M——
2026-08-13$4.49$4.68$4.48$4.65383,900—0.85%$210M——
2026-08-12$4.53$4.61$4.46$4.53284,600—0.63%$205M——
2026-08-11$4.61$4.66$4.53$4.53286,300—0.63%$205M——
2026-08-10$4.61$4.72$4.56$4.65304,900—0.67%$210M——
2026-08-07$4.63$4.67$4.51$4.61422,100—0.93%$208M——
2026-08-06$4.72$4.76$4.60$4.65199,300—0.44%$210M——
2026-08-05$4.59$4.77$4.56$4.63405,800—0.90%$209M——
2026-08-04$4.66$4.70$4.59$4.61129,200—0.29%$208M——
2026-08-03$4.62$4.76$4.52$4.73395,900—0.88%$214M——
2026-07-31$4.68$4.78$4.63$4.70227,700—0.50%$213M——
2026-07-30$4.75$4.78$4.66$4.68161,000—0.36%$212M——
2026-07-29$4.71$4.81$4.67$4.69144,500—0.32%$212M——
2026-07-28$4.84$4.87$4.68$4.69184,800—0.41%$212M——
2026-07-27$4.78$4.90$4.71$4.81237,900—0.53%$217M——
2026-07-24$4.91$4.95$4.75$4.76157,200—0.35%$215M——
2026-07-23$4.82$4.92$4.73$4.86217,900—0.48%$220M——
2026-07-22$4.75$4.90$4.75$4.81162,000—0.36%$217M——
2026-07-21$4.61$4.76$4.45$4.74155,000—0.34%$214M——
2026-07-20$4.63$4.75$4.56$4.61367,900—0.81%$208M——
2026-07-17$4.74$4.74$4.63$4.68119,900—0.27%$212M——
2026-07-16$4.87$4.91$4.75$4.75129,100—0.29%$215M——
2026-07-15$4.99$5.07$4.80$4.91153,000—0.34%$222M——
2026-07-14$4.93$5.04$4.89$4.94135,600—0.30%$223M——
2026-07-13$4.99$5.10$4.89$4.89251,300—0.56%$221M——
2026-07-10$4.94$5.00$4.87$4.97209,500—0.46%$225M——
2026-07-09$5.03$5.03$4.78$4.89301,300—0.67%$221M——
2026-07-08$4.95$5.07$4.91$5.07236,400—0.52%$229M——
2026-07-07$4.91$4.93$4.86$4.87233,400—0.52%$220M——
2026-07-06$4.77$4.89$4.68$4.86175,200—0.39%$220M——
2026-07-02$4.70$4.93$4.70$4.76276,100—0.61%$215M——
2026-07-01$4.61$4.77$4.61$4.63167,100—0.37%$209M——
2026-06-30$4.74$4.84$4.57$4.61369,900—0.82%$208M——
2026-06-29$4.90$4.97$4.76$4.77289,700—0.64%$216M——
2026-06-26$4.86$4.95$4.77$4.86339,500—0.75%$220M——
2026-06-25$4.93$5.02$4.80$4.88384,400—0.85%$221M——
2026-06-24$5.02$5.05$4.91$4.93322,600—0.71%$223M——
2026-06-23$4.91$5.10$4.88$5.07383,600—0.85%$229M——
2026-06-22$4.88$4.97$4.83$4.95380,600—0.84%$224M——
2026-06-18$4.88$4.93$4.76$4.89402,800—0.89%$221M——
2026-06-17$5.07$5.13$4.87$4.94441,200—0.98%$223M——
2026-06-16$5.04$5.14$5.00$5.08233,200—0.52%$230M——
2026-06-15$5.20$5.22$4.97$5.06660,700—1.46%$229M——
2026-06-12$5.27$5.38$5.20$5.25352,400—0.78%$237M——
2026-06-11$5.34$5.47$5.27$5.28340,900—0.75%$239M——
2026-06-10$5.24$5.43$5.20$5.28418,300—0.93%$239M——
2026-06-09$5.23$5.27$5.11$5.18353,600—0.78%$234M——
2026-06-08$5.04$5.23$5.04$5.23356,400—0.79%$236M——
2026-06-05$5.10$5.13$4.94$4.97431,600—0.95%$225M——
2026-06-04$5.11$5.23$5.11$5.16210,300—0.47%$233M——
2026-06-03$5.21$5.28$5.16$5.17520,300—1.15%$234M——
2026-06-02$5.29$5.32$5.15$5.24351,000—0.78%$237M——
2026-06-01$5.15$5.35$5.10$5.26692,600—1.53%$238M——
2026-05-29$5.34$5.34$5.08$5.11522,100—1.15%$231M——
2026-05-28$5.51$5.55$5.25$5.34728,300—1.61%$241M——
2026-05-27$5.53$5.58$5.35$5.44594,900—1.32%$246M——
2026-05-26$5.49$5.74$5.40$5.541,755,800—3.88%$250M——
2026-05-22$5.39$5.68$5.06$5.681,877,500—4.15%$257M——
2026-05-21$5.10$5.20$4.99$5.13496,900—1.10%$232M——
2026-05-20$4.96$5.14$4.93$5.06567,700—1.26%$229M——
2026-05-19$5.10$5.10$4.91$4.95290,100—0.64%$224M——
2026-05-18$4.87$5.10$4.78$5.09447,500—0.99%$230M——
2026-05-15$4.83$4.92$4.77$4.83262,300—0.58%$218M——
2026-05-14$4.94$4.99$4.83$4.85454,500—1.01%$219M——
2026-05-13$5.19$5.20$4.94$4.94348,500—0.77%$223M——
2026-05-12$5.05$5.27$4.97$5.20696,600—1.54%$235M——
2026-05-11$5.01$5.14$4.91$5.08593,200—1.31%$230M——
2026-05-08$4.92$5.07$4.89$5.01445,300—0.98%$227M——
2026-05-07$4.71$4.95$4.69$4.91438,600—0.97%$222M——
2026-05-06$5.00$5.00$4.76$4.81693,600—1.53%$217M——
2026-05-05$5.04$5.11$4.94$5.11509,800—1.13%$231M——
2026-05-04$4.94$5.09$4.90$5.04598,900—1.32%$228M——
2026-05-01$5.06$5.07$4.84$4.90657,100—1.45%$222M——
2026-04-30$4.93$5.07$4.74$5.061,483,500—3.28%$229M——
2026-04-29$4.83$5.00$4.76$4.94988,300—2.19%$223M——
2026-04-28$4.62$4.86$4.57$4.81702,800—1.55%$217M——
2026-04-27$4.63$4.70$4.53$4.60299,900—0.66%$208M——
2026-04-24$4.48$4.67$4.41$4.64520,500—1.15%$210M——
2026-04-23$4.40$4.51$4.32$4.50552,600—1.22%$203M——
2026-04-22$4.29$4.39$4.22$4.39457,700—1.01%$198M——
2026-04-21$4.25$4.30$4.22$4.26473,400—1.05%$193M——
2026-04-20$4.26$4.33$4.10$4.22418,800—0.93%$191M——
2026-04-17$4.38$4.44$4.23$4.25608,000—1.34%$192M——
2026-04-16$4.28$4.38$4.26$4.37379,600—0.84%$198M——
2026-04-15$4.26$4.34$4.24$4.30520,700—1.15%$194M——
2026-04-14$4.30$4.39$4.24$4.27540,000—1.19%$193M——
2026-04-13$4.28$4.42$4.25$4.37506,500—1.12%$198M——
2026-04-10$4.30$4.30$4.19$4.25379,200—0.84%$192M——
2026-04-09$4.36$4.39$4.24$4.29461,200—1.02%$194M——
2026-04-08$4.23$4.36$4.06$4.30822,000—1.82%$194M——
2026-04-07$4.41$4.44$4.26$4.29547,400—1.21%$194M——
2026-04-06$4.48$4.65$4.34$4.42592,600—1.31%$200M——
2026-04-02$4.27$4.54$4.16$4.51619,500—1.37%$204M——
2026-04-01$4.22$4.35$4.21$4.31499,900—1.11%$195M——
2026-03-31$4.39$4.47$4.22$4.28838,600—1.85%$194M——
2026-03-30$4.45$4.54$4.37$4.40647,400—1.45%$196M——
2026-03-27$4.47$4.56$4.40$4.54462,600—1.04%$203M——
2026-03-26$4.40$4.53$4.33$4.43535,500—1.20%$198M——
2026-03-25$4.49$4.52$4.32$4.42510,800—1.14%$197M——
2026-03-24$4.46$4.53$4.35$4.49733,900—1.64%$200M——
2026-03-23$4.30$4.52$4.12$4.46786,500—1.76%$199M——
2026-03-20$4.59$4.61$4.33$4.36572,700—1.28%$195M——
2026-03-19$4.59$4.69$4.50$4.58447,700—1.00%$204M——
2026-03-18$4.57$4.64$4.32$4.61936,300—2.10%$206M——
2026-03-17$4.68$4.80$4.60$4.66544,800—1.22%$208M——
2026-03-16$4.60$4.82$4.58$4.67583,400—1.31%$209M——
2026-03-13$4.66$4.66$4.46$4.62672,300—1.51%$206M——
2026-03-12$4.76$4.79$4.61$4.66461,600—1.03%$208M——
2026-03-11$4.47$4.81$4.38$4.80884,600—1.98%$214M——
2026-03-10$4.65$4.72$4.48$4.531,210,700—2.71%$202M——
2026-03-09$4.56$4.94$4.25$4.832,278,800—5.10%$216M——
2026-03-06$4.38$4.74$4.20$4.533,151,400—7.06%$202M——
2026-03-05$4.09$4.25$3.96$4.18759,100—1.70%$187M——
2026-03-04$4.09$4.21$3.88$4.14849,500—1.90%$185M——
2026-03-03$4.40$4.40$4.07$4.101,747,000—3.91%$183M——
2026-03-02$4.61$4.90$4.28$4.402,248,100—5.04%$196M——
2026-02-27$4.28$4.29$4.17$4.25308,200—0.69%$190M——
2026-02-26$4.11$4.29$3.96$4.28499,200—1.12%$191M——
2026-02-25$4.30$4.30$4.04$4.11348,100—0.78%$184M——
2026-02-24$3.95$4.35$3.90$4.301,023,200—2.29%$192M——
2026-02-23$3.93$4.03$3.88$3.95360,100—0.81%$176M——
2026-02-20$3.90$3.98$3.77$3.97379,200—0.85%$177M——
2026-02-19$3.77$3.96$3.68$3.94548,200—1.23%$176M——
2026-02-18$3.55$3.82$3.54$3.78397,600—0.89%$169M——
2026-02-17$3.62$3.62$3.47$3.59478,200—1.07%$160M——
2026-02-13$3.61$3.72$3.57$3.68215,900—0.48%$164M——
2026-02-12$3.76$3.76$3.59$3.63475,100—1.06%$162M——
2026-02-11$3.71$3.78$3.62$3.75881,200—1.97%$167M——
2026-02-10$3.68$3.72$3.62$3.65403,200—0.90%$163M——
2026-02-09$3.52$3.97$3.52$3.682,040,900—4.57%$164M——
2026-02-06$3.15$3.39$3.15$3.33374,000—0.84%$149M——
2026-02-05$3.28$3.31$3.16$3.22444,000—0.99%$144M——
2026-02-04$3.45$3.45$3.25$3.32691,700—1.55%$148M——
2026-02-03$3.48$3.53$3.43$3.49426,700—0.96%$156M——
2026-02-02$3.53$3.59$3.46$3.50464,100—1.04%$156M——
2026-01-30$3.46$3.57$3.42$3.53753,900—1.69%$158M——
2026-01-29$3.58$3.59$3.43$3.46715,100—1.60%$154M——
2026-01-28$3.50$3.54$3.40$3.51637,500—1.43%$157M——
2026-01-27$3.34$3.48$3.33$3.471,066,200—2.39%$155M——
2026-01-26$3.41$3.53$3.23$3.352,380,100—5.33%$150M——
2026-01-23$3.59$3.67$3.52$3.60579,300—1.30%$161M——
2026-01-22$3.66$3.67$3.57$3.61466,200—1.04%$161M——
2026-01-21$3.71$3.77$3.56$3.64480,000—1.08%$163M——
2026-01-20$3.75$3.77$3.56$3.71756,500—1.69%$166M——
2026-01-16$3.89$3.92$3.70$3.70410,200—0.92%$165M——
2026-01-15$3.97$3.97$3.80$3.88417,400—0.93%$173M——
2026-01-14$4.00$4.10$3.92$3.98936,200—2.10%$178M——
2026-01-13$3.85$3.97$3.85$3.88401,700—0.90%$173M——
2026-01-12$3.74$3.95$3.69$3.82577,100—1.29%$171M——
2026-01-09$3.77$3.80$3.72$3.77345,200—0.77%$168M——
2026-01-08$3.75$3.85$3.69$3.75579,200—1.30%$167M——
2026-01-07$3.76$3.77$3.63$3.73447,100—1.00%$167M——
2026-01-06$3.79$3.88$3.71$3.77713,600—1.60%$168M——
2026-01-05$3.70$3.77$3.61$3.74690,000—1.55%$167M——
2026-01-02$3.71$3.77$3.56$3.65400,600—0.90%$163M——
2025-12-31$3.60$3.67$3.58$3.62303,100—0.68%$162M——
2025-12-30$3.59$3.65$3.50$3.60498,200—1.38%$130M——
2025-12-29$3.65$3.69$3.58$3.63640,900—1.77%$131M——
2025-12-26$3.75$3.79$3.62$3.72688,700—1.90%$135M——
2025-12-24$3.77$3.84$3.70$3.76298,400—0.82%$136M——
2025-12-23$3.80$3.83$3.70$3.79462,100—1.28%$137M——
2025-12-22$3.82$3.96$3.73$3.84733,900—2.03%$139M——
2025-12-19$3.69$3.87$3.67$3.83954,700—2.64%$139M——
2025-12-18$3.97$4.01$3.78$3.80884,800—2.44%$138M——
2025-12-17$4.04$4.08$3.94$3.99819,100—2.26%$145M——
2025-12-16$4.11$4.20$3.97$3.99587,900—1.62%$145M——
2025-12-15$4.22$4.22$4.06$4.11601,100—1.66%$149M——
2025-12-12$4.20$4.49$4.08$4.221,678,400—4.63%$153M——
2025-12-11$4.40$4.41$4.04$4.261,299,500—3.59%$154M——
2025-12-10$4.74$4.74$4.29$4.481,149,600—3.17%$162M——
2025-12-09$4.66$4.81$4.65$4.80637,700—1.76%$174M——
2025-12-08$4.57$4.79$4.55$4.66837,100—2.31%$169M——
2025-12-05$4.58$4.70$4.50$4.57558,000—1.54%$166M——
2025-12-04$4.41$4.69$4.34$4.601,081,100—2.98%$167M——
2025-12-03$4.20$4.43$4.20$4.33856,400—2.36%$157M——
2025-12-02$4.48$4.54$4.02$4.182,440,700—6.74%$151M——
2025-12-01$4.69$4.79$4.46$4.582,201,000—6.08%$166M——
2025-11-28$5.42$5.43$4.52$4.693,708,700—10.24%$170M——
2025-11-26$6.34$6.34$5.87$6.001,017,300—2.81%$217M——
2025-11-25$6.45$6.49$5.94$6.26857,200—2.37%$227M——
2025-11-24$6.13$6.49$5.84$6.35954,100—2.63%$230M——
2025-11-21$5.77$5.89$5.44$5.67492,900—1.36%$205M——
2025-11-20$6.41$6.57$5.74$5.791,093,900—3.02%$210M——
2025-11-19$6.17$6.34$6.05$6.28497,300—1.37%$227M——
2025-11-18$6.06$6.40$5.97$6.23765,600—2.11%$226M——
2025-11-17$5.98$6.11$5.86$6.10511,000—1.41%$221M——
2025-11-14$5.78$5.94$5.52$5.84553,900—1.53%$212M——
2025-11-13$6.13$6.40$5.83$5.93768,300—2.12%$215M——
2025-11-12$6.23$6.26$6.00$6.14657,800—1.82%$222M——
2025-11-11$5.94$6.30$5.92$6.12821,100—2.27%$222M——
2025-11-10$5.58$6.07$5.50$5.92816,800—2.25%$214M——
2025-11-07$5.53$5.71$5.32$5.38370,800—1.02%$195M——
2025-11-06$5.82$5.98$5.59$5.61437,000—1.21%$203M——
2025-11-05$5.53$5.88$5.52$5.73566,400—1.56%$208M——
2025-11-04$5.58$5.61$5.40$5.51307,900—0.85%$200M——
2025-11-03$5.54$5.75$5.35$5.62476,900—1.32%$204M——
2025-10-31$5.27$5.59$5.21$5.51302,000—0.83%$200M——
2025-10-30$5.37$5.44$5.20$5.22257,900—0.71%$189M——
2025-10-29$5.28$5.45$5.18$5.37303,800—0.84%$195M——
2025-10-28$5.25$5.49$5.22$5.34363,500—1.00%$193M——
2025-10-27$5.14$5.34$5.08$5.24407,800—1.13%$190M——
2025-10-24$5.31$5.43$5.08$5.09521,100—1.44%$184M——
2025-10-23$5.30$5.78$5.06$5.271,782,500—4.92%$191M——
2025-10-22$5.29$5.29$4.95$5.091,290,000—3.56%$184M——
2025-10-21$5.33$5.33$5.01$5.05671,800—1.85%$183M——
2025-10-20$4.45$5.55$4.44$5.332,720,200—7.51%$193M——
2025-10-17$4.53$4.60$4.36$4.39192,400—0.53%$159M——
2025-10-16$4.59$4.79$4.54$4.55148,200—0.41%$165M——
2025-10-15$4.55$4.79$4.54$4.62177,500—0.49%$167M——
2025-10-14$4.48$4.61$4.45$4.56148,700—0.41%$165M——
2025-10-13$4.43$4.69$4.43$4.52264,500—0.73%$164M——
2025-10-10$4.76$4.86$4.27$4.37562,600—1.55%$158M——
2025-10-09$4.78$4.89$4.70$4.74197,100—0.54%$172M——
2025-10-08$4.75$4.90$4.70$4.79227,100—0.63%$174M——
2025-10-07$4.74$4.89$4.68$4.75204,200—0.56%$172M——
2025-10-06$4.77$4.78$4.54$4.71341,200—0.94%$171M——
2025-10-03$4.88$4.90$4.66$4.77352,800—0.97%$173M——
2025-10-02$5.03$5.05$4.83$4.89213,800—0.59%$177M——
2025-10-01$4.72$5.03$4.72$4.98338,000—0.93%$180M——
2025-09-30$4.68$4.91$4.64$4.78275,000—0.76%$173M——
2025-09-29$4.98$5.05$4.58$4.74611,000—1.78%$163M——
2025-09-26$5.10$5.21$4.92$5.00447,600—1.30%$172M——
2025-09-25$4.93$5.25$4.90$5.10683,300—1.99%$176M——
2025-09-24$4.55$5.08$4.55$4.92815,500—2.37%$169M——
2025-09-23$4.47$4.64$4.46$4.56251,200—0.73%$157M——
2025-09-22$4.50$4.63$4.28$4.55338,900—0.98%$157M——
2025-09-19$4.63$4.74$4.47$4.61383,000—1.11%$159M——
2025-09-18$4.49$4.65$4.43$4.63368,900—1.07%$159M——
2025-09-17$4.55$4.62$4.43$4.50419,400—1.22%$155M——
2025-09-16$4.71$4.76$4.58$4.59416,000—1.21%$158M——
2025-09-15$4.54$4.75$4.43$4.71749,800—2.18%$162M——
2025-09-12$4.08$4.75$4.06$4.471,260,400—3.66%$154M——
2025-09-11$4.07$4.16$3.90$4.08826,000—2.40%$140M——
2025-09-10$3.76$4.00$3.76$4.001,477,800—4.29%$138M——
2025-09-09$3.73$3.86$3.72$3.74264,400—0.77%$129M——
2025-09-08$3.53$3.89$3.48$3.77664,500—1.93%$130M——
2025-09-05$3.80$3.80$3.40$3.53718,700—2.09%$121M——
2025-09-04$3.37$3.46$3.30$3.46254,900—0.74%$119M——
2025-09-03$3.35$3.38$3.27$3.3391,100—0.26%$115M——
2025-09-02$3.41$3.41$3.20$3.37133,700—0.39%$116M——
2025-08-29$3.40$3.50$3.37$3.43358,000—1.04%$118M——
2025-08-28$3.32$3.35$3.27$3.3368,300—0.20%$115M——
2025-08-27$3.35$3.35$3.23$3.30204,400—0.59%$114M——
2025-08-26$3.19$3.30$3.15$3.28140,900—0.41%$113M——
2025-08-25$3.18$3.27$3.17$3.20128,400—0.37%$110M——
2025-08-22$3.15$3.20$3.09$3.18101,600—0.30%$109M——
2025-08-21$3.03$3.14$3.00$3.14107,700—0.31%$108M——
2025-08-20$3.00$3.05$3.00$3.0464,700—0.19%$105M——
2025-08-19$3.01$3.05$3.00$3.0159,000—0.17%$104M——
2025-08-18$2.98$3.02$2.92$3.02110,500—0.32%$104M——
2025-08-15$3.00$3.02$2.90$2.97110,600—0.32%$102M——
2025-08-14$3.01$3.06$2.96$2.99102,800—0.30%$103M——
2025-08-13$3.03$3.05$2.98$3.00149,300—0.43%$103M——
2025-08-12$2.99$3.02$2.96$3.02114,900—0.33%$104M——
2025-08-11$3.02$3.29$2.96$2.99177,800—0.52%$103M——
2025-08-08$3.08$3.13$3.00$3.01111,700—0.32%$104M——
2025-08-07$3.19$3.21$3.06$3.09119,300—0.35%$106M——
2025-08-06$3.19$3.23$3.12$3.17107,100—0.31%$109M——
2025-08-05$3.30$3.30$3.08$3.22237,900—0.69%$111M——
2025-08-04$2.99$3.23$2.98$3.16207,100—0.60%$109M——
2025-08-01$2.99$3.10$2.92$3.00212,400—0.62%$103M——
2025-07-31$3.06$3.11$3.02$3.0755,600—0.16%$106M——
2025-07-30$3.15$3.18$3.05$3.10119,000—0.35%$107M——
2025-07-29$3.17$3.17$3.07$3.1573,000—0.21%$108M——
2025-07-28$3.15$3.17$3.12$3.1640,700—0.12%$109M——
2025-07-25$3.09$3.17$3.02$3.1485,700—0.25%$108M——
2025-07-24$3.24$3.29$2.99$3.09402,600—1.17%$106M——
2025-07-23$3.23$3.26$3.19$3.2672,300—0.21%$112M——
2025-07-22$3.13$3.22$3.10$3.2063,100—0.18%$110M——
2025-07-21$3.21$3.21$3.09$3.1291,500—0.27%$107M——
2025-07-18$3.20$3.26$3.20$3.21105,400—0.31%$110M——
2025-07-17$3.19$3.25$3.13$3.2388,000—0.26%$111M——
2025-07-16$3.17$3.24$3.15$3.2075,000—0.22%$110M——
2025-07-15$3.21$3.21$3.13$3.1955,000—0.16%$110M——
2025-07-14$3.22$3.25$3.12$3.19102,400—0.30%$110M——
2025-07-11$3.14$3.32$3.14$3.22306,800—0.89%$111M——
2025-07-10$3.08$3.15$3.05$3.14198,900—0.58%$108M——
2025-07-09$3.07$3.15$3.07$3.1198,500—0.29%$107M——
2025-07-08$2.98$3.08$2.98$3.07130,800—0.38%$106M——
2025-07-07$3.09$3.09$2.98$2.98172,200—0.50%$103M——
2025-07-03$3.08$3.14$3.06$3.1074,800—0.22%$107M——
2025-07-02$3.06$3.11$3.02$3.08148,400—0.43%$106M——
2025-07-01$3.07$3.16$3.05$3.06118,500—0.34%$105M——
2025-06-30$3.12$3.15$3.05$3.08117,800—0.34%$106M——
2025-06-27$3.08$3.17$3.04$3.10123,000—0.36%$107M——
2025-06-26$3.18$3.20$3.03$3.08360,200—1.05%$106M——
2025-06-25$3.18$3.24$3.14$3.15148,400—0.43%$108M——
2025-06-24$3.09$3.39$3.08$3.20431,200—1.25%$110M——
2025-06-23$3.53$3.68$3.33$3.37670,600—1.95%$116M——
2025-06-20$3.60$3.60$3.35$3.42253,900—0.74%$118M——
2025-06-18$3.58$3.64$3.41$3.57324,000—0.94%$123M——
2025-06-17$3.38$3.67$3.37$3.56591,600—1.72%$123M——
2025-06-16$3.32$3.46$3.19$3.40597,500—1.74%$117M——
2025-06-13$3.68$3.79$3.09$3.372,165,700—6.29%$116M——
2025-06-12$3.09$3.24$3.07$3.23498,300—1.45%$111M——
2025-06-11$3.02$3.12$2.96$3.09278,300—0.81%$106M——
2025-06-10$3.10$3.12$3.01$3.02120,700—0.35%$104M——
2025-06-09$3.09$3.16$3.08$3.09159,500—0.46%$106M——
2025-06-06$3.13$3.16$3.02$3.02204,400—0.59%$104M——
2025-06-05$3.01$3.19$2.97$3.12268,300—0.78%$107M——
2025-06-04$3.04$3.12$2.97$3.02233,700—0.68%$104M——
2025-06-03$2.75$3.07$2.75$3.03333,500—0.97%$104M——
2025-06-02$2.92$2.93$2.73$2.80195,200—0.57%$96M——
2025-05-30$2.84$3.00$2.76$2.86170,200—0.49%$98M——
2025-05-29$2.88$2.92$2.72$2.84123,800—0.36%$98M——
2025-05-28$2.84$2.87$2.83$2.8581,500—0.24%$98M——
2025-05-27$2.80$2.85$2.71$2.84210,600—0.61%$98M——
2025-05-23$2.56$2.94$2.52$2.78717,100—2.08%$96M——
2025-05-22$2.56$2.56$2.45$2.48127,200—0.37%$85M——
2025-05-21$2.55$2.56$2.48$2.54127,600—0.37%$87M——
2025-05-20$2.53$2.57$2.51$2.5455,300—0.16%$87M——
2025-05-19$2.51$2.58$2.49$2.5068,900—0.20%$86M——
2025-05-16$2.53$2.58$2.50$2.5184,300—0.24%$86M——
2025-05-15$2.55$2.58$2.51$2.5648,900—0.14%$88M——
2025-05-14$2.61$2.71$2.54$2.57159,800—0.46%$88M——
2025-05-13$2.65$2.72$2.57$2.6699,300—0.29%$92M——
2025-05-12$2.80$2.80$2.64$2.65157,400—0.46%$91M——
2025-05-09$2.71$2.81$2.70$2.74137,700—0.40%$94M——
2025-05-08$2.66$2.74$2.64$2.71105,800—0.31%$93M——
2025-05-07$2.63$2.70$2.56$2.6347,800—0.14%$91M——
2025-05-06$2.65$2.69$2.56$2.6175,600—0.22%$90M——
2025-05-05$2.59$2.66$2.54$2.66161,100—0.47%$92M——
2025-05-02$2.51$2.58$2.50$2.5664,000—0.19%$88M——
2025-05-01$2.52$2.57$2.45$2.5070,600—0.21%$86M——
2025-04-30$2.54$2.56$2.49$2.5551,700—0.15%$88M——
2025-04-29$2.60$2.61$2.56$2.5766,600—0.19%$88M——
2025-04-28$2.62$2.64$2.56$2.6142,600—0.12%$90M——
2025-04-25$2.60$2.64$2.56$2.6262,800—0.18%$90M——
2025-04-24$2.62$2.63$2.55$2.6061,200—0.18%$89M——
2025-04-23$2.63$2.66$2.58$2.6265,100—0.19%$90M——
2025-04-22$2.54$2.78$2.54$2.59156,400—0.45%$89M——
2025-04-21$2.46$2.57$2.44$2.54130,200—0.38%$87M——
2025-04-17$2.40$2.46$2.39$2.4651,500—0.15%$85M——
2025-04-16$2.43$2.45$2.36$2.40124,000—0.36%$83M——
2025-04-15$2.36$2.39$2.32$2.3799,600—0.29%$82M——
2025-04-14$2.36$2.43$2.28$2.3480,100—0.23%$81M——
2025-04-11$2.43$2.44$2.28$2.3382,300—0.24%$80M——
2025-04-10$2.37$2.41$2.29$2.3680,300—0.23%$81M——
2025-04-09$2.18$2.45$2.15$2.37384,800—1.12%$82M——
2025-04-08$2.36$2.36$2.18$2.22194,600—0.57%$76M——
2025-04-07$2.16$2.30$2.12$2.24270,600—0.79%$77M——
2025-04-04$2.25$2.40$2.14$2.27563,800—1.64%$78M——
2025-04-03$2.37$2.39$2.29$2.32314,100—0.91%$80M——
2025-04-02$2.44$2.49$2.42$2.4452,900—0.15%$84M——
2025-04-01$2.45$2.46$2.42$2.4533,100—0.10%$84M——
2025-03-31$2.48$2.49$2.35$2.45126,100—0.37%$84M——
2025-03-28$2.56$2.59$2.43$2.48218,200—————
2025-03-27$2.51$2.59$2.51$2.55116,700—————
2025-03-26$2.57$2.59$2.50$2.52135,600—————
2025-03-25$2.54$2.58$2.54$2.5733,800—————
2025-03-24$2.56$2.60$2.50$2.5585,000—————
2025-03-21$2.53$2.60$2.53$2.5533,700—————
2025-03-20$2.54$2.60$2.53$2.5984,300—————
2025-03-19$2.46$2.57$2.46$2.55131,900—————
2025-03-18$2.55$2.55$2.48$2.4997,200—————
2025-03-17$2.45$2.51$2.45$2.50200,400—————
2025-03-14$2.40$2.49$2.40$2.4688,000—————
2025-03-13$2.48$2.48$2.28$2.40325,900—————
2025-03-12$2.38$2.52$2.38$2.47158,900—————
2025-03-11$2.26$2.38$2.23$2.36227,400—————
2025-03-10$2.40$2.41$2.23$2.32190,000—————
2025-03-07$2.38$2.44$2.36$2.3996,300—————
2025-03-06$2.38$2.41$2.34$2.38139,000—————
2025-03-05$2.40$2.43$2.35$2.38179,200—————
2025-03-04$2.39$2.44$2.37$2.41175,400—————
2025-03-03$2.50$2.57$2.40$2.45244,600—————
2025-02-28$2.51$2.55$2.44$2.50193,700—————
2025-02-27$2.56$2.56$2.46$2.51147,200—————
2025-02-26$2.57$2.63$2.53$2.53214,300—————
2025-02-25$2.62$2.66$2.51$2.58170,800—————
2025-02-24$2.77$2.78$2.58$2.60409,000—————
2025-02-21$2.76$2.81$2.73$2.73184,000—————
2025-02-20$2.79$2.83$2.75$2.78120,000—————
2025-02-19$2.77$2.91$2.77$2.82241,800—————
2025-02-18$2.81$2.86$2.75$2.79234,400—————
2025-02-14$2.84$2.86$2.76$2.79151,700—————
2025-02-13$2.72$2.89$2.55$2.84381,800—————
2025-02-12$2.97$3.02$2.90$2.94280,600—————
2025-02-11$2.96$3.05$2.95$2.99242,800—————
2025-02-10$2.92$3.02$2.91$2.95184,500—————
2025-02-07$2.98$2.98$2.90$2.94252,500—————
2025-02-06$3.00$3.00$2.90$2.99132,300—————
2025-02-05$2.91$3.00$2.91$2.99209,800—————
2025-02-04$2.93$3.05$2.91$3.03175,000—————
2025-02-03$2.97$2.97$2.86$2.91219,000—————
2025-01-31$2.86$2.97$2.83$2.94252,100—————
2025-01-30$2.76$2.92$2.76$2.88244,900—————
2025-01-29$2.73$2.81$2.72$2.76199,800—————
2025-01-28$2.82$2.82$2.72$2.73287,700—————
2025-01-27$2.86$2.87$2.77$2.80264,400—————
2025-01-24$2.90$2.91$2.84$2.85279,800—————
2025-01-23$2.93$2.93$2.88$2.90164,200—————
2025-01-22$2.99$3.00$2.90$2.92207,900—————
2025-01-21$3.05$3.10$2.88$2.941,203,100—————
2025-01-17$3.10$3.12$2.96$2.97684,600—————
2025-01-16$3.35$3.35$3.03$3.08405,200—————
2025-01-15$3.35$3.40$3.29$3.35312,400—————
2025-01-14$3.37$3.47$3.30$3.34187,800—————
2025-01-13$3.27$3.47$3.25$3.37355,700—————
2025-01-10$3.21$3.36$3.15$3.30298,000—————
2025-01-08$3.40$3.40$3.11$3.20217,900—————
2025-01-07$3.15$3.38$3.08$3.38252,000—————
2025-01-06$3.30$3.30$3.10$3.15218,500—————
2025-01-03$3.31$3.33$3.19$3.26282,600—————
2025-01-02$3.02$3.32$3.02$3.31292,900—————
2024-12-31$3.04$3.06$2.95$3.01229,600—————
2024-12-30$2.90$3.16$2.87$3.07440,700—————
2024-12-27$2.85$2.91$2.84$2.90143,600—————
2024-12-26$2.84$2.89$2.80$2.85196,900—————
2024-12-24$2.90$2.90$2.83$2.84235,400—————
2024-12-23$2.84$2.90$2.78$2.88157,100—————
2024-12-20$2.76$2.86$2.74$2.84206,300—————
2024-12-19$2.78$2.81$2.72$2.76235,400—————
2024-12-18$2.83$2.92$2.77$2.78248,800—————
2024-12-17$2.88$2.89$2.82$2.88264,400—————
2024-12-16$2.98$3.02$2.87$2.87311,600—————
2024-12-13$2.93$2.97$2.89$2.96115,200—————
2024-12-12$2.88$2.94$2.86$2.91124,200—————
2024-12-11$2.89$2.92$2.85$2.88264,100—————
2024-12-10$2.94$2.97$2.86$2.90167,600—————
2024-12-09$2.89$2.99$2.80$2.90271,600—————
2024-12-06$2.94$2.96$2.87$2.89240,900—————
2024-12-05$2.99$3.00$2.90$2.96315,400—————
2024-12-04$3.00$3.07$2.94$2.97384,200—————
2024-12-03$3.06$3.13$2.98$2.99279,000—————
2024-12-02$3.26$3.26$2.94$3.03886,900—————
2024-11-29$3.18$3.25$3.17$3.18249,900—————
2024-11-27$3.22$3.27$3.16$3.20223,000—————
2024-11-26$3.29$3.36$3.17$3.22181,300—————
2024-11-25$3.37$3.40$3.25$3.29246,000—————
2024-11-22$3.38$3.40$3.36$3.37155,900—————
2024-11-21$3.44$3.47$3.39$3.40108,000—————
2024-11-20$3.34$3.47$3.34$3.45270,900—————
2024-11-19$3.45$3.50$3.29$3.46445,500—————
2024-11-18$3.49$3.50$3.45$3.47118,200—————
2024-11-15$3.48$3.55$3.46$3.48210,400—————
2024-11-14$3.52$3.56$3.47$3.51104,900—————
2024-11-13$3.49$3.52$3.42$3.48173,800—————
2024-11-12$3.52$3.57$3.46$3.49153,100—————
2024-11-11$3.55$3.61$3.54$3.55164,200—————
2024-11-08$3.64$3.67$3.56$3.59145,700—————
2024-11-07$3.66$3.79$3.64$3.66110,400—————
2024-11-06$3.65$3.75$3.61$3.66141,000—————
2024-11-05$3.60$3.66$3.60$3.6087,200—————
2024-11-04$3.62$3.66$3.61$3.61119,800—————
2024-11-01$3.72$3.73$3.62$3.64147,600—————
2024-10-31$3.70$3.70$3.62$3.67133,700—————
2024-10-30$3.69$3.72$3.67$3.71121,000—————
2024-10-29$3.64$3.71$3.60$3.71127,300—————
2024-10-28$3.67$3.72$3.65$3.66199,700—————
2024-10-25$3.66$3.80$3.66$3.69166,200—————
2024-10-24$3.67$3.72$3.66$3.68116,200—————
2024-10-23$3.77$3.77$3.68$3.70195,300—————
2024-10-22$3.76$3.78$3.71$3.75142,700—————
2024-10-21$3.76$3.83$3.70$3.77223,500—————
2024-10-18$3.81$3.81$3.71$3.76239,500—————
2024-10-17$3.76$3.77$3.70$3.77118,800—————
2024-10-16$3.79$3.82$3.71$3.74171,500—————
2024-10-15$3.92$3.92$3.74$3.79344,700—————
2024-10-14$3.96$3.99$3.89$3.90169,200—————
2024-10-11$3.90$4.02$3.90$3.98142,000—————
2024-10-10$3.90$3.97$3.88$3.91179,800—————
2024-10-09$3.93$3.96$3.86$3.90173,600—————
2024-10-08$3.95$3.97$3.90$3.95152,800—————
2024-10-07$4.07$4.07$3.90$3.96250,100—————
2024-10-04$4.10$4.20$3.98$4.02305,700—————
2024-10-03$4.35$4.55$4.13$4.18530,900—————
2024-10-02$4.21$4.36$4.21$4.34289,900—————
2024-10-01$4.15$4.29$4.10$4.21701,400—————
2024-09-30$4.04$4.15$4.01$4.15347,600—————
2024-09-27$3.98$4.06$3.94$4.00146,100—————
2024-09-26$3.99$4.00$3.80$3.95411,200—————
2024-09-25$4.02$4.05$3.98$4.0290,200—————
2024-09-24$3.95$4.03$3.91$3.99265,900—————
2024-09-23$4.00$4.00$3.79$3.89696,600—————
2024-09-20$4.07$4.09$4.01$4.08110,900—————
2024-09-19$3.95$4.11$3.93$4.07180,100—————
2024-09-18$4.00$4.07$3.92$3.93128,900—————
2024-09-17$4.06$4.06$3.99$3.99138,000—————
2024-09-16$4.25$4.29$3.96$4.07239,500—————
2024-09-13$4.07$4.23$4.07$4.15137,100—————
2024-09-12$4.16$4.18$4.09$4.10114,600—————
2024-09-11$4.19$4.19$4.10$4.1485,500—————
2024-09-10$4.23$4.23$4.01$4.14241,400—————
2024-09-09$4.21$4.34$4.09$4.28204,400—————
2024-09-06$4.28$4.30$4.10$4.19228,200—————
2024-09-05$4.27$4.31$4.18$4.28126,100—————
2024-09-04$4.30$4.41$4.29$4.29212,300—————
2024-09-03$4.42$4.47$4.21$4.33487,400—————
2024-08-30$4.30$4.49$4.26$4.42655,900—————
2024-08-29$4.06$4.29$4.03$4.29558,600—————
2024-08-28$4.15$4.15$3.98$4.04268,500—————
2024-08-27$4.10$4.23$3.98$4.13722,600—————
2024-08-26$3.93$4.07$3.90$4.06400,400—————
2024-08-23$3.79$3.93$3.78$3.92207,100—————
2024-08-22$3.71$3.78$3.65$3.77134,600—————
2024-08-21$3.63$3.77$3.63$3.70110,300—————
2024-08-20$3.67$3.70$3.54$3.62208,300—————
2024-08-19$3.78$3.81$3.63$3.65166,900—————
2024-08-16$3.67$3.80$3.64$3.7693,400—————
2024-08-15$3.81$3.85$3.68$3.70163,900—————
2024-08-14$3.80$3.92$3.76$3.7797,900—————
2024-08-13$3.93$3.93$3.77$3.86127,500—————
2024-08-12$3.82$3.92$3.72$3.89268,900—————
2024-08-09$3.75$3.84$3.70$3.8078,100—————
2024-08-08$3.87$3.87$3.70$3.76184,600—————
2024-08-07$3.72$3.83$3.63$3.81177,800—————
2024-08-06$3.63$3.75$3.53$3.66154,300—————
2024-08-05$3.40$3.69$3.22$3.67465,800—————
2024-08-02$3.76$3.79$3.60$3.74290,300—————
2024-08-01$3.97$4.00$3.84$3.89276,800—————
2024-07-31$3.95$3.99$3.86$3.98180,000—————
2024-07-30$4.04$4.06$3.93$3.96128,200—————
2024-07-29$4.11$4.15$4.03$4.03195,400—————
2024-07-26$4.17$4.25$4.16$4.20179,900—————
2024-07-25$4.01$4.19$4.00$4.18218,100—————
2024-07-24$4.25$4.25$3.97$4.08425,200—————
2024-07-23$4.27$4.30$4.16$4.25352,800—————
2024-07-22$4.01$4.35$3.96$4.27499,500—————
2024-07-19$3.99$4.17$3.86$4.07429,700—————
2024-07-18$3.90$4.05$3.90$4.00320,100—————
2024-07-17$3.91$3.97$3.82$3.87109,600—————
2024-07-16$3.87$3.96$3.83$3.92198,100—————
2024-07-15$3.63$3.88$3.61$3.83241,600—————
2024-07-12$3.64$3.66$3.60$3.63104,200—————
2024-07-11$3.65$3.68$3.62$3.63223,900—————
2024-07-10$3.68$3.70$3.63$3.65188,500—————
2024-07-09$3.74$3.74$3.60$3.69251,800—————
2024-07-08$3.67$3.74$3.64$3.72180,800—————
2024-07-05$3.78$3.78$3.65$3.72254,600—————
2024-07-03$3.76$3.80$3.73$3.8079,700—————
2024-07-02$3.73$3.79$3.73$3.75101,600—————
2024-07-01$3.88$3.93$3.75$3.79145,000—————
2024-06-28$3.83$3.93$3.80$3.88169,900—————
2024-06-27$3.92$3.95$3.80$3.82159,600—————
2024-06-26$3.88$3.93$3.84$3.91202,100—————
2024-06-25$3.83$3.90$3.79$3.87128,800—————
2024-06-24$3.75$3.83$3.72$3.78224,700—————
2024-06-21$3.53$3.72$3.51$3.72329,200—————
2024-06-20$3.47$3.60$3.45$3.53311,300—————
2024-06-18$3.52$3.69$3.40$3.45330,000—————
2024-06-17$3.50$3.56$3.45$3.50183,400—————
2024-06-14$3.72$3.76$3.49$3.50391,400—————
2024-06-13$3.67$3.86$3.57$3.74305,000—————
2024-06-12$3.88$3.88$3.69$3.74261,500—————
2024-06-11$3.95$3.95$3.73$3.85318,200—————
2024-06-10$3.68$3.83$3.64$3.81408,000—————
2024-06-07$3.76$3.83$3.66$3.68374,100—————
2024-06-06$3.87$3.87$3.74$3.76248,600—————
2024-06-05$4.09$4.11$3.76$3.88522,400—————
2024-06-04$4.17$4.17$4.05$4.08245,500—————
2024-06-03$4.11$4.26$4.04$4.18542,400—————
2024-05-31$4.14$4.20$4.03$4.11220,300—————
2024-05-30$4.29$4.30$4.12$4.14410,000—————
2024-05-29$4.33$4.34$4.18$4.30223,800—————
2024-05-28$4.28$4.39$4.27$4.37168,500—————
2024-05-24$4.12$4.28$4.05$4.28719,000—————
2024-05-23$4.42$4.59$4.03$4.111,627,600—————
2024-05-22$4.17$4.39$4.10$4.351,063,500—————
2024-05-21$4.04$4.24$3.98$4.191,057,500—————
2024-05-20$4.19$4.24$3.95$4.02949,900—————
2024-05-17$3.96$4.25$3.92$4.011,096,200—————
2024-05-16$3.83$4.01$3.68$3.931,493,100—————
2024-05-15$3.64$3.68$3.58$3.59394,800—————
2024-05-14$3.72$3.80$3.61$3.64336,800—————
2024-05-13$3.71$3.89$3.61$3.66451,000—————
2024-05-10$3.69$3.77$3.66$3.70208,300—————
2024-05-09$3.61$3.74$3.61$3.69259,400—————
2024-05-08$3.58$3.68$3.56$3.62153,400—————
2024-05-07$3.58$3.59$3.40$3.56195,600—————
2024-05-06$3.55$3.65$3.52$3.57221,900—————
2024-05-03$3.58$3.65$3.51$3.51193,600—————
2024-05-02$3.59$3.64$3.54$3.61130,400—————
2024-05-01$3.68$3.73$3.56$3.59338,400—————
2024-04-30$3.69$3.74$3.62$3.69385,300—————
2024-04-29$3.53$3.75$3.53$3.74424,600—————
2024-04-26$3.46$3.58$3.43$3.57281,600—————
2024-04-25$3.31$3.50$3.28$3.46494,700—————
2024-04-24$3.30$3.43$3.23$3.43406,100—————
2024-04-23$3.24$3.32$3.22$3.29285,900—————
2024-04-22$3.32$3.33$3.24$3.25322,400—————
2024-04-19$3.25$3.45$3.25$3.36549,800—————
2024-04-18$3.27$3.36$3.19$3.20308,800—————
2024-04-17$3.39$3.39$3.26$3.27289,900—————
2024-04-16$3.33$3.36$3.17$3.32771,900—————
2024-04-15$3.57$3.68$3.32$3.391,091,600—————
2024-04-12$3.88$4.08$3.51$3.603,014,900—————
2024-04-11$3.65$3.78$3.62$3.75637,300—————
2024-04-10$3.32$3.60$3.32$3.56498,200—————
2024-04-09$3.66$3.73$3.38$3.40797,500—————
2024-04-08$3.75$4.06$3.62$3.632,018,600—————
2024-04-05$3.31$3.70$3.31$3.681,278,600—————
2024-04-04$3.46$3.46$3.23$3.28429,400—————
2024-04-03$3.50$3.56$3.37$3.41586,700—————
2024-04-02$3.22$3.49$3.22$3.46790,100—————
2024-04-01$3.22$3.31$3.14$3.23579,900—————
2024-03-28$3.07$3.20$3.07$3.13327,700—————
2024-03-27$3.01$3.14$2.98$3.10248,800—————
2024-03-26$3.04$3.05$2.99$3.00135,700—————
2024-03-25$3.12$3.15$2.99$3.03351,200—————
2024-03-22$3.13$3.13$3.08$3.1091,400—————
2024-03-21$3.10$3.15$3.08$3.14202,700—————
2024-03-20$3.02$3.15$2.99$3.11193,100—————
2024-03-19$3.00$3.11$2.98$3.03291,500—————
2024-03-18$3.05$3.09$2.99$3.00276,000—————
2024-03-15$3.21$3.23$3.08$3.09332,500—————
2024-03-14$3.40$3.40$3.02$3.18621,200—————
2024-03-13$3.19$3.44$3.18$3.40767,600—————
2024-03-12$3.07$3.20$3.06$3.16392,600—————
2024-03-11$3.09$3.12$3.06$3.10137,300—————
2024-03-08$3.15$3.24$3.08$3.10290,900—————
2024-03-07$3.01$3.15$2.97$3.14883,800—————
2024-03-06$2.91$3.01$2.78$2.99499,700—————
2024-03-05$2.96$3.04$2.91$2.94266,100—————
2024-03-04$3.09$3.10$2.92$3.01488,600—————
2024-03-01$3.12$3.15$3.01$3.03398,400—————
2024-02-29$3.23$3.33$3.11$3.13345,000—————
2024-02-28$3.07$3.24$3.06$3.19489,300—————
2024-02-27$3.11$3.15$3.04$3.09515,300—————
2024-02-26$2.88$3.13$2.87$3.06478,300—————
2024-02-23$2.84$2.95$2.82$2.87400,000—————
2024-02-22$2.99$3.03$2.86$2.87434,800—————
2024-02-21$3.06$3.10$2.95$3.01304,000—————
2024-02-20$3.22$3.22$3.02$3.05552,100—————
2024-02-16$3.21$3.31$3.15$3.22422,200—————
2024-02-15$3.22$3.30$3.19$3.25214,500—————
2024-02-14$3.23$3.32$3.16$3.19345,100—————
2024-02-13$3.18$3.19$3.08$3.14534,400—————
2024-02-12$3.10$3.31$3.06$3.26382,900—————
2024-02-09$3.01$3.09$2.95$3.09237,800—————
2024-02-08$3.03$3.06$2.96$2.99317,000—————
2024-02-07$3.16$3.16$2.96$3.03517,200—————
2024-02-06$3.02$3.32$2.98$3.15605,300—————
2024-02-05$3.02$3.12$3.01$3.03416,900—————
2024-02-02$3.34$3.34$2.97$3.051,004,600—————
2024-02-01$3.41$3.57$3.14$3.321,106,700—————
2024-01-31$3.39$3.49$3.33$3.40455,500—————
2024-01-30$3.40$3.49$3.31$3.46695,000—————
2024-01-29$3.34$3.46$3.30$3.37532,700—————
2024-01-26$3.53$3.56$3.30$3.37697,100—————
2024-01-25$3.55$3.61$3.38$3.41969,900—————
2024-01-24$3.24$3.60$3.24$3.571,181,200—————
2024-01-23$3.20$3.26$3.14$3.20310,700—————
2024-01-22$3.17$3.29$3.07$3.22700,800—————
2024-01-19$3.28$3.32$3.10$3.18565,500—————
2024-01-18$3.03$3.35$3.03$3.331,381,300—————
2024-01-17$3.02$3.12$3.01$3.05579,700—————
2024-01-16$3.04$3.09$2.80$3.02744,700—————
2024-01-12$3.05$3.24$2.95$2.96720,100—————
2024-01-11$3.00$3.06$2.94$2.97438,600—————
2024-01-10$3.13$3.13$2.92$3.00644,300—————
2024-01-09$3.01$3.26$3.01$3.131,152,900—————
2024-01-08$2.82$2.93$2.73$2.90692,100—————
2024-01-05$2.94$3.02$2.83$2.86644,600—————
2024-01-04$2.85$3.01$2.77$2.89727,200—————
2024-01-03$2.70$3.02$2.62$2.821,087,600—————
2024-01-02$2.64$2.95$2.62$2.741,113,100—————
2023-12-29$2.70$2.70$2.51$2.641,153,500—————
2023-12-28$2.79$2.88$2.69$2.69485,200—————
2023-12-27$2.90$2.90$2.70$2.79621,300—————
2023-12-26$2.85$2.93$2.72$2.86989,800—————
2023-12-22$2.62$2.91$2.56$2.811,706,300—————
2023-12-21$2.47$2.56$2.41$2.49957,300—————
2023-12-20$2.23$2.56$2.21$2.401,301,300—————
2023-12-19$2.37$2.38$2.16$2.24769,300—————
2023-12-18$2.26$2.47$2.18$2.331,699,400—————
2023-12-15$2.17$2.20$2.07$2.14481,200—————
2023-12-14$2.14$2.23$2.10$2.14924,400—————
2023-12-13$2.05$2.22$1.97$2.171,074,600—————
2023-12-12$1.92$2.10$1.88$2.041,410,800—————
2023-12-11$1.81$1.86$1.78$1.84580,800—————
2023-12-08$1.79$1.88$1.78$1.84473,300—————
2023-12-07$1.76$1.82$1.73$1.78384,700—————
2023-12-06$1.77$1.80$1.71$1.74504,900—————
2023-12-05$1.72$1.80$1.72$1.75224,900—————
2023-12-04$1.73$1.79$1.71$1.72496,600—————
2023-12-01$1.67$1.75$1.64$1.72496,500—————
2023-11-30$1.68$1.73$1.64$1.66537,500—————
2023-11-29$1.60$1.68$1.60$1.66354,400—————
2023-11-28$1.63$1.66$1.58$1.61298,000—————
2023-11-27$1.62$1.67$1.59$1.65447,700—————
2023-11-24$1.59$1.67$1.57$1.59289,000—————
2023-11-22$1.49$1.59$1.44$1.57340,800—————
2023-11-21$1.54$1.54$1.44$1.49607,200—————
2023-11-20$1.57$1.61$1.50$1.51572,900—————
2023-11-17$1.57$1.59$1.55$1.56181,800—————
2023-11-16$1.54$1.62$1.52$1.57569,400—————
2023-11-15$1.63$1.68$1.50$1.531,007,800—————
2023-11-14$1.65$1.67$1.61$1.64339,900—————
2023-11-13$1.66$1.72$1.64$1.64329,600—————
2023-11-10$1.62$1.70$1.60$1.66485,500—————
2023-11-09$1.62$1.68$1.59$1.60291,900—————
2023-11-08$1.58$1.65$1.56$1.62330,700—————
2023-11-07$1.61$1.65$1.49$1.61478,600—————
2023-11-06$1.74$1.74$1.59$1.631,483,900—————
2023-11-03$1.70$1.76$1.70$1.73417,900—————
2023-11-02$1.68$1.75$1.68$1.72360,800—————
2023-11-01$1.67$1.70$1.65$1.69212,200—————
2023-10-31$1.61$1.70$1.61$1.67676,100—————
2023-10-30$1.60$1.63$1.55$1.60602,200—————
2023-10-27$1.63$1.66$1.57$1.58351,200—————
2023-10-26$1.59$1.64$1.55$1.63441,800—————
2023-10-25$1.60$1.70$1.46$1.591,369,300—————
2023-10-24$1.62$1.63$1.54$1.60713,100—————
2023-10-23$1.72$1.75$1.54$1.61886,400—————
2023-10-20$1.60$1.77$1.60$1.72812,200—————
2023-10-19$1.84$1.84$1.57$1.591,672,400—————
2023-10-18$1.89$1.94$1.81$1.861,008,000—————
2023-10-17$1.95$1.95$1.86$1.88835,600—————
2023-10-16$1.90$1.95$1.83$1.92904,300—————
2023-10-13$1.81$1.86$1.78$1.86958,900—————
2023-10-12$1.79$1.83$1.72$1.80871,400—————
2023-10-11$1.81$1.86$1.77$1.811,125,800—————
2023-10-10$1.85$1.87$1.73$1.821,455,500—————
2023-10-09$1.68$1.85$1.66$1.842,523,000—————
2023-10-06$1.67$1.70$1.62$1.65558,900—————
2023-10-05$1.60$1.69$1.58$1.66548,900—————
2023-10-04$1.65$1.65$1.55$1.63730,500—————
2023-10-03$1.64$1.67$1.59$1.67443,400—————
2023-10-02$1.58$1.66$1.54$1.641,023,200—————
2023-09-29$1.58$1.59$1.52$1.58672,200—————
2023-09-28$1.55$1.57$1.50$1.54851,800—————
2023-09-27$1.54$1.61$1.50$1.511,084,200—————
2023-09-26$1.46$1.59$1.45$1.53727,500—————
2023-09-25$1.51$1.52$1.44$1.50611,700—————
2023-09-22$1.49$1.53$1.48$1.51361,900—————
2023-09-21$1.48$1.56$1.44$1.481,328,100—————
2023-09-20$1.46$1.52$1.43$1.47727,900—————
2023-09-19$1.40$1.46$1.37$1.46854,300—————
2023-09-18$1.37$1.40$1.35$1.36407,400—————
2023-09-15$1.39$1.39$1.33$1.37347,900—————
2023-09-14$1.36$1.39$1.35$1.36499,900—————
2023-09-13$1.40$1.40$1.31$1.34850,600—————
2023-09-12$1.36$1.42$1.34$1.39837,500—————
2023-09-11$1.42$1.43$1.33$1.36771,300—————
2023-09-08$1.46$1.48$1.40$1.44646,300—————
2023-09-07$1.51$1.51$1.30$1.432,542,100—————
2023-09-06$1.41$1.43$1.36$1.37426,900—————
2023-09-05$1.52$1.55$1.42$1.441,226,500—————
2023-09-01$1.39$1.51$1.37$1.471,451,900—————
2023-08-31$1.37$1.38$1.33$1.35408,500—————
2023-08-30$1.35$1.42$1.34$1.35572,700—————
2023-08-29$1.30$1.37$1.28$1.35421,800—————
2023-08-28$1.30$1.33$1.29$1.32392,700—————
2023-08-25$1.28$1.33$1.27$1.30267,000—————
2023-08-24$1.33$1.34$1.28$1.29329,600—————
2023-08-23$1.26$1.34$1.23$1.33459,400—————
2023-08-22$1.31$1.33$1.22$1.26590,500—————
2023-08-21$1.38$1.39$1.26$1.301,802,600—————
2023-08-18$1.18$1.33$1.18$1.321,660,500—————
2023-08-17$1.37$1.39$1.18$1.212,722,000—————
2023-08-16$1.43$1.43$1.34$1.361,028,100—————
2023-08-15$1.50$1.52$1.36$1.401,474,500—————
2023-08-14$1.66$1.72$1.46$1.522,364,300—————
2023-08-11$1.90$1.90$1.53$1.636,747,700—————
2023-08-10$3.23$3.28$2.53$2.541,924,100—————
2023-08-09$3.09$3.17$3.00$3.04641,700—————
2023-08-08$2.85$3.14$2.81$3.05942,800—————
2023-08-07$2.84$2.87$2.75$2.82370,400—————
2023-08-04$2.82$2.95$2.82$2.84566,900—————
2023-08-03$2.81$2.87$2.74$2.82191,300—————
2023-08-02$2.87$2.87$2.78$2.82211,600—————
2023-08-01$2.78$2.88$2.74$2.87315,200—————
2023-07-31$2.73$2.89$2.69$2.83539,900—————
2023-07-28$2.67$2.70$2.59$2.70345,500—————
2023-07-27$2.74$2.78$2.64$2.65363,700—————
2023-07-26$2.65$2.74$2.65$2.71211,200—————
2023-07-25$2.68$2.77$2.67$2.71540,000—————
2023-07-24$2.71$2.75$2.64$2.72427,400—————
2023-07-21$2.75$2.76$2.69$2.72264,900—————
2023-07-20$2.74$2.87$2.69$2.71544,800—————
2023-07-19$2.64$2.81$2.63$2.72680,600—————
2023-07-18$2.78$2.80$2.61$2.65530,800—————
2023-07-17$2.90$2.97$2.66$2.721,033,300—————
2023-07-14$3.06$3.08$2.87$2.97421,800—————
2023-07-13$3.07$3.17$3.01$3.06445,600—————
2023-07-12$3.15$3.15$2.97$3.05397,800—————
2023-07-11$2.97$3.14$2.88$3.09669,600—————
2023-07-10$2.97$3.06$2.91$2.94472,300—————
2023-07-07$3.08$3.30$2.68$2.871,571,500—————
2023-07-06$3.22$3.24$3.00$3.06351,800—————
2023-07-05$3.24$3.37$3.21$3.29271,500—————
2023-07-03$3.14$3.35$3.13$3.30236,700—————
2023-06-30$2.94$3.17$2.90$3.08454,100—————
2023-06-29$3.10$3.15$2.88$2.90590,700—————
2023-06-28$3.12$3.19$2.98$3.16542,400—————
2023-06-27$3.21$3.26$2.94$3.13663,100—————
2023-06-26$3.35$3.35$3.10$3.21409,400—————
2023-06-23$3.80$3.83$3.27$3.321,083,200—————
2023-06-22$3.78$3.90$3.60$3.85506,500—————
2023-06-21$4.20$4.44$4.14$4.35415,900—————
2023-06-20$4.23$4.34$4.05$4.32351,600—————
2023-06-16$4.29$4.53$4.16$4.32748,900—————
2023-06-15$3.95$4.27$3.93$4.24466,700—————
2023-06-14$4.41$4.43$3.82$3.98728,200—————
2023-06-13$4.40$4.50$4.32$4.38480,600—————
2023-06-12$4.01$4.29$3.86$4.27556,400—————
2023-06-09$3.88$4.10$3.88$4.06430,800—————
2023-06-08$3.96$4.06$3.83$3.96412,500—————
2023-06-07$3.84$4.08$3.79$4.00834,800—————
2023-06-06$3.50$3.84$3.46$3.84361,000—————
2023-06-05$3.76$3.94$3.52$3.58608,300—————
2023-06-02$3.48$3.79$3.46$3.70442,100—————
2023-06-01$3.33$3.56$3.32$3.46276,700—————
2023-05-31$3.31$3.43$3.25$3.35316,600—————
2023-05-30$3.50$3.55$3.33$3.39367,300—————
2023-05-26$3.50$3.55$3.43$3.50277,100—————
2023-05-25$3.65$3.68$3.32$3.45502,600—————
2023-05-24$3.74$3.78$3.57$3.69356,400—————
2023-05-23$3.86$3.91$3.66$3.73432,000—————
2023-05-22$3.47$3.96$3.46$3.85921,300—————
2023-05-19$3.54$3.65$3.39$3.46565,000—————
2023-05-18$3.70$3.74$3.50$3.53721,200—————
2023-05-17$3.90$3.95$3.62$3.701,076,600—————
2023-05-16$3.47$3.85$3.38$3.821,403,900—————
2023-05-15$3.39$3.52$3.27$3.48589,100—————
2023-05-12$3.16$3.52$3.15$3.42686,000—————
2023-05-11$3.49$3.59$3.15$3.151,285,800—————
2023-05-10$3.01$3.57$2.99$3.472,196,000—————
2023-05-09$3.03$3.12$2.80$2.991,217,000—————
2023-05-08$3.01$3.38$2.83$3.1210,630,700—————
2023-05-05$2.16$2.50$2.16$2.40837,800—————
2023-05-04$2.20$2.26$2.08$2.14564,800—————
2023-05-03$2.21$2.30$2.15$2.15423,100—————
2023-05-02$2.45$2.47$2.21$2.23828,400—————
2023-05-01$2.60$2.63$2.47$2.56443,600—————
2023-04-28$2.47$2.69$2.36$2.65768,500————1-for-15
2023-04-27$2.44$2.67$2.44$2.52427,760—————
2023-04-26$2.55$2.79$2.33$2.521,153,413—————
2023-04-25$2.92$3.00$2.88$2.98259,387—————
2023-04-24$3.09$3.09$2.88$3.00152,540—————
2023-04-21$2.92$3.00$2.88$2.98169,953—————
2023-04-20$2.92$2.98$2.89$2.94170,287—————
2023-04-19$3.00$3.03$2.89$2.92254,607—————
2023-04-18$2.85$3.08$2.85$3.06323,787—————
2023-04-17$3.00$3.00$2.85$2.91337,707—————
2023-04-14$3.26$3.30$2.85$2.891,001,320—————
2023-04-13$3.48$3.60$3.00$3.27675,473—————
2023-04-12$3.26$3.43$3.15$3.36541,013—————
2023-04-11$3.18$3.42$3.18$3.24641,587—————
2023-04-10$3.22$3.22$3.03$3.16260,387—————
2023-04-06$2.89$3.29$2.85$3.16637,020—————
2023-04-05$2.95$3.08$2.87$2.94381,400—————
2023-04-04$3.06$3.15$2.89$3.02856,860—————
2023-04-03$3.40$3.60$3.05$3.113,474,000—————
2023-03-31$2.85$2.91$2.71$2.91439,680—————
2023-03-30$2.87$2.89$2.73$2.76505,793—————
2023-03-29$3.00$3.06$2.82$2.91616,847—————
2023-03-28$3.09$3.40$2.79$2.921,333,673—————
2023-03-27$2.84$3.63$2.58$3.133,982,173—————
2023-03-24$2.47$2.57$2.40$2.55161,220—————
2023-03-23$2.64$2.70$2.44$2.47215,980—————
2023-03-22$2.61$2.82$2.57$2.65357,453—————
2023-03-21$2.41$2.61$2.41$2.55209,893—————
2023-03-20$2.27$2.40$2.25$2.40220,333—————
2023-03-17$2.43$2.62$2.37$2.40273,347—————
2023-03-16$2.34$2.44$2.27$2.41285,140—————
2023-03-15$2.46$2.49$2.33$2.38509,493—————
2023-03-14$2.76$3.00$2.43$2.541,411,873—————
2023-03-13$2.47$2.55$2.33$2.51749,207—————
2023-03-10$2.64$2.64$2.37$2.55581,700—————
2023-03-09$2.82$2.85$2.64$2.64284,407—————
2023-03-08$2.85$2.89$2.70$2.76539,627—————
2023-03-07$2.88$2.92$2.76$2.82314,220—————
2023-03-06$3.00$3.15$2.85$2.87424,760—————
2023-03-03$2.94$3.12$2.89$3.00544,580—————
2023-03-02$2.94$2.98$2.85$2.94457,413—————
2023-03-01$3.00$3.02$2.94$2.98345,527—————
2023-02-28$3.00$3.06$2.94$2.98333,853—————
2023-02-27$3.13$3.24$2.92$3.00519,247—————
2023-02-24$3.19$3.21$3.05$3.09413,133—————
2023-02-23$3.29$3.30$3.05$3.15460,240—————
2023-02-22$3.26$3.60$3.19$3.24467,200—————
2023-02-21$3.60$3.66$3.15$3.32948,673—————
2023-02-17$3.75$3.80$3.60$3.63761,187—————
2023-02-16$4.03$4.05$3.75$3.781,071,507—————
2023-02-15$5.72$5.72$3.59$4.112,577,327—————
2023-02-14$4.83$5.62$4.80$5.321,097,273—————
2023-02-13$3.87$5.37$3.87$5.371,942,100—————
2023-02-10$3.86$3.96$3.60$3.91417,860—————
2023-02-09$4.05$4.16$3.72$3.73252,500—————
2023-02-08$3.69$4.28$3.67$4.08811,160—————
2023-02-07$3.70$3.83$3.60$3.67286,733—————
2023-02-06$3.84$3.90$3.72$3.75362,140—————
2023-02-03$3.80$3.87$3.70$3.70296,040—————
2023-02-02$3.88$3.90$3.56$3.78470,413—————
2023-02-01$3.87$3.91$3.83$3.86264,413—————
2023-01-31$3.90$4.01$3.81$3.90279,387—————
2023-01-30$4.12$4.12$3.99$4.01188,827—————
2023-01-27$4.14$4.22$4.07$4.12190,487—————
2023-01-26$4.20$4.28$4.05$4.16262,253—————
2023-01-25$4.17$4.20$4.03$4.08216,053—————
2023-01-24$4.29$4.50$4.18$4.20260,967—————
2023-01-23$4.24$4.65$4.23$4.35483,947—————
2023-01-20$4.09$4.23$3.99$4.22322,053—————
2023-01-19$4.17$4.17$3.90$4.05303,747—————
2023-01-18$4.51$4.55$4.17$4.18383,173—————
2023-01-17$4.09$4.44$4.05$4.32486,067—————
2023-01-13$4.07$4.20$3.94$4.02328,900—————
2023-01-12$3.99$4.20$3.83$4.01395,760—————
2023-01-11$3.96$4.05$3.87$3.94260,800—————
2023-01-10$4.17$4.20$3.80$3.99243,553—————
2023-01-09$3.73$4.05$3.70$3.87448,187—————
2023-01-06$3.69$3.69$3.49$3.66263,900—————
2023-01-05$3.63$3.72$3.57$3.66276,513—————
2023-01-04$3.67$3.67$3.48$3.63270,280—————
2023-01-03$3.67$3.75$3.53$3.60215,840—————
2022-12-30$3.63$3.75$3.56$3.62307,687—————
2022-12-29$3.67$3.67$3.46$3.63467,287—————
2022-12-28$3.90$4.05$3.48$3.73326,800—————
2022-12-27$4.05$4.12$3.75$3.83307,727—————
2022-12-23$4.17$4.35$4.02$4.11168,553—————
2022-12-22$4.20$4.35$4.05$4.20189,073—————
2022-12-21$4.20$4.50$4.18$4.35160,873—————
2022-12-20$4.35$4.35$4.08$4.18124,473—————
2022-12-19$4.44$4.45$4.07$4.26217,300—————
2022-12-16$4.50$4.98$4.20$4.43240,120—————
2022-12-15$4.43$4.50$4.29$4.29187,333—————
2022-12-14$4.56$4.61$4.35$4.44166,007—————
2022-12-13$4.80$4.95$4.53$4.56177,473—————
2022-12-12$4.91$4.93$4.65$4.72134,313—————
2022-12-09$4.80$4.93$4.77$4.86109,313—————
2022-12-08$5.14$5.14$4.50$4.72180,553—————
2022-12-07$4.89$5.25$4.88$5.04217,193—————
2022-12-06$5.09$5.13$4.83$4.88160,660—————
2022-12-05$5.40$5.40$4.80$5.09228,780—————
2022-12-02$5.25$5.37$5.11$5.32134,727—————
2022-12-01$5.40$5.52$5.22$5.22210,627—————
2022-11-30$5.14$5.68$4.97$5.34470,667—————
2022-11-29$5.25$5.37$5.10$5.10187,360—————
2022-11-28$5.39$5.40$5.18$5.24225,860—————
2022-11-25$5.57$5.57$5.30$5.4396,500—————
2022-11-23$5.28$5.52$5.18$5.40153,827—————
2022-11-22$5.45$5.62$5.25$5.36220,133—————
2022-11-21$5.47$5.58$5.11$5.28474,247—————
2022-11-18$5.57$5.73$5.47$5.59194,407—————
2022-11-17$6.15$6.15$5.46$5.73450,427—————
2022-11-16$6.32$6.32$6.14$6.21159,693—————
2022-11-15$6.20$6.57$6.00$6.30391,547—————
2022-11-14$6.45$6.45$6.20$6.20308,527—————
2022-11-11$6.38$6.68$6.38$6.49259,080—————
2022-11-10$6.26$6.49$6.07$6.38225,220—————
2022-11-09$6.41$6.43$5.88$6.00460,813—————
2022-11-08$6.60$7.23$6.36$6.45679,533—————
2022-11-07$6.22$6.66$6.03$6.59635,667—————
2022-11-04$6.45$6.54$6.07$6.16332,467—————
2022-11-03$6.20$6.45$6.07$6.30292,480—————
2022-11-02$5.93$6.59$5.85$6.26559,733—————
2022-11-01$6.12$6.22$5.79$5.89441,953—————
2022-10-31$5.88$6.28$5.88$6.09282,873—————
2022-10-28$6.05$6.38$6.01$6.09251,600—————
2022-10-27$6.20$6.68$6.15$6.22469,787—————
2022-10-26$5.84$6.51$5.84$6.21631,520—————
2022-10-25$6.51$6.75$6.16$6.24795,820—————
2022-10-24$6.96$7.34$6.03$6.722,245,233—————
2022-10-21$5.85$6.60$5.72$6.551,208,020—————
2022-10-20$5.53$5.79$5.41$5.67250,127—————
2022-10-19$5.55$5.64$5.26$5.46274,533—————
2022-10-18$5.68$5.73$5.53$5.66166,527—————
2022-10-17$5.55$5.78$5.49$5.64177,193—————
2022-10-14$5.57$5.70$5.40$5.68169,500—————
2022-10-13$5.05$5.84$4.99$5.68362,587—————
2022-10-12$5.37$5.55$5.25$5.43233,100—————
2022-10-11$5.68$5.68$5.31$5.55312,520—————
2022-10-10$6.01$6.30$5.62$5.79346,873—————
2022-10-07$5.78$6.30$5.78$6.12727,013—————
2022-10-06$6.15$6.24$5.43$5.93501,007—————
2022-10-05$6.32$6.69$5.72$6.061,393,053—————
2022-10-04$5.36$6.57$5.25$5.891,726,920—————
2022-10-03$5.03$5.32$4.98$5.13559,807—————
2022-09-30$4.68$4.91$4.59$4.88171,867—————
2022-09-29$4.65$4.77$4.51$4.68284,533—————
2022-09-28$4.55$4.80$4.50$4.77248,613—————
2022-09-27$4.59$4.72$4.49$4.55274,573—————
2022-09-26$3.90$4.50$3.90$4.47395,767—————
2022-09-23$4.12$4.12$3.90$4.01464,807—————
2022-09-22$4.70$4.70$4.29$4.34590,947—————
2022-09-21$4.95$5.05$4.65$4.68480,453—————
2022-09-20$5.07$5.09$4.80$4.98384,053—————
2022-09-19$5.20$5.25$5.10$5.11336,800—————
2022-09-16$5.40$5.40$5.26$5.28286,273—————
2022-09-15$5.55$5.55$5.30$5.39451,240—————
2022-09-14$5.51$5.67$5.45$5.49504,980—————
2022-09-13$5.47$5.67$5.40$5.45338,720—————
2022-09-12$5.52$5.70$5.47$5.55337,067—————
2022-09-09$5.55$5.55$5.41$5.41376,307—————
2022-09-08$5.30$5.52$5.30$5.40385,620—————
2022-09-07$5.37$5.55$5.30$5.41426,660—————
2022-09-06$5.67$5.67$5.40$5.51396,447—————
2022-09-02$5.40$5.74$5.26$5.59622,153—————
2022-09-01$5.49$5.51$5.22$5.30555,640—————
2022-08-31$5.59$5.73$5.47$5.52650,187—————
2022-08-30$5.88$5.88$5.55$5.58718,240—————
2022-08-29$5.84$6.14$5.76$5.991,016,373—————
2022-08-26$5.70$5.97$5.62$5.84839,813—————
2022-08-25$6.14$6.22$5.88$5.91782,207—————
2022-08-24$6.38$6.60$5.80$6.261,998,487—————
2022-08-23$5.64$6.41$5.62$6.003,246,373—————
2022-08-22$5.49$5.78$5.30$5.43949,560—————
2022-08-19$5.76$5.85$5.52$5.611,014,920—————
2022-08-18$5.40$6.39$5.40$6.003,449,353—————
2022-08-17$5.26$5.62$5.13$5.451,092,860—————
2022-08-16$5.43$5.47$5.25$5.31642,100—————
2022-08-15$5.47$5.55$5.40$5.49455,553—————
2022-08-12$5.58$5.66$5.40$5.53721,947—————
2022-08-11$5.58$5.80$5.55$5.66888,433—————
2022-08-10$5.52$5.59$5.43$5.55575,320—————
2022-08-09$5.73$5.73$5.40$5.46868,080—————
2022-08-08$5.85$6.00$5.70$5.76584,153—————
2022-08-05$5.72$5.82$5.62$5.73800,127—————
2022-08-04$5.88$5.97$5.78$5.80933,653—————
2022-08-03$5.91$6.05$5.85$5.88890,247—————
2022-08-02$5.95$6.00$5.82$5.861,207,540—————
2022-08-01$6.11$6.14$5.97$6.00925,087—————
2022-07-29$6.22$6.60$6.14$6.301,385,893—————
2022-07-28$6.32$6.49$6.07$6.241,487,993—————
2022-07-27$8.70$8.85$6.39$6.604,954,407—————
2022-07-26$6.60$7.78$6.53$7.353,447,773—————
2022-07-25$5.84$6.63$5.82$6.421,356,480—————
2022-07-22$6.11$6.12$5.85$5.86650,540—————
2022-07-21$6.15$6.27$6.07$6.14473,540—————
2022-07-20$6.45$6.59$6.32$6.38764,620—————
2022-07-19$6.11$6.75$6.05$6.572,048,460—————
2022-07-18$6.09$6.41$6.03$6.07859,167—————
2022-07-15$6.05$6.14$5.93$6.03386,393—————
2022-07-14$6.00$6.12$5.91$5.97527,600—————
2022-07-13$6.00$6.26$5.94$6.14632,307—————
2022-07-12$6.26$6.33$6.05$6.12786,253—————
2022-07-11$6.24$6.34$6.03$6.15613,227—————
2022-07-08$6.69$6.69$6.39$6.45806,367—————
2022-07-07$6.33$6.95$6.16$6.611,447,600—————
2022-07-06$6.09$6.27$5.93$6.16786,573—————
2022-07-05$6.41$6.41$6.03$6.11904,213—————
2022-07-01$6.68$6.70$6.30$6.51724,640—————
2022-06-30$6.61$6.90$6.30$6.301,550,827—————
2022-06-29$7.51$7.56$6.90$7.051,275,993—————
2022-06-28$7.99$8.01$7.45$7.471,617,880—————
2022-06-27$7.93$8.32$7.62$7.802,116,553—————
2022-06-24$7.29$8.22$7.29$7.682,632,253—————
2022-06-23$7.50$7.65$7.20$7.381,730,707—————
2022-06-22$7.50$7.95$7.50$7.682,408,213—————
2022-06-21$8.30$8.70$8.04$8.252,179,613—————
2022-06-17$8.94$8.94$7.88$8.192,821,353—————
2022-06-16$7.80$8.93$7.05$8.185,657,287—————
2022-06-15$9.02$9.05$7.76$8.165,584,720—————
2022-06-14$12.23$12.98$9.16$9.359,083,467—————
2022-06-13$11.15$13.03$10.35$11.8111,419,927—————
2022-06-10$11.84$13.73$11.55$13.238,970,567—————
2022-06-09$11.77$14.55$11.40$12.3015,609,787—————
2022-06-08$9.59$13.20$9.19$11.2517,176,540—————
2022-06-07$7.95$9.23$7.76$8.855,465,473—————
2022-06-06$8.28$8.93$7.95$8.092,694,313—————
2022-06-03$7.65$8.48$7.35$8.373,408,713—————
2022-06-02$7.20$8.09$7.12$7.843,376,267—————
2022-06-01$7.57$8.10$7.12$7.303,303,633—————
2022-05-31$9.49$9.60$7.35$7.728,694,807—————
2022-05-27$6.22$8.40$5.95$8.227,788,547—————
2022-05-26$5.91$6.33$5.70$5.942,183,793—————
2022-05-25$6.00$6.00$5.70$5.781,055,840—————
2022-05-24$6.15$6.21$5.70$5.781,396,807—————
2022-05-23$6.47$6.75$5.85$6.362,116,113—————
2022-05-20$6.82$6.91$6.30$6.392,225,540—————
2022-05-19$6.78$7.12$6.45$6.822,235,720—————
2022-05-18$7.71$7.71$6.75$6.962,893,733—————
2022-05-17$6.47$8.07$6.43$7.5010,866,553—————
2022-05-16$10.22$13.35$9.90$11.482,599,907—————
2022-05-13$10.41$10.90$9.87$10.02896,307—————
2022-05-12$9.80$10.41$9.38$10.02503,980—————
2022-05-11$10.80$12.00$10.20$10.32763,127—————
2022-05-10$11.60$12.21$10.50$10.64518,853—————
2022-05-09$13.01$13.12$11.52$11.86529,267—————
2022-05-06$14.04$14.41$13.12$13.35524,853—————
2022-05-05$15.15$15.45$13.57$13.651,090,187—————
2022-05-04$14.55$15.90$14.40$15.601,635,007—————
2022-05-03$13.05$14.39$12.98$13.50522,900—————
2022-05-02$13.56$14.07$12.93$13.20587,627—————
2022-04-29$15.30$15.90$14.25$14.40685,380—————
2022-04-28$14.37$15.45$13.53$15.15833,453—————
2022-04-27$15.00$15.00$14.25$14.34496,180—————
2022-04-26$15.30$16.35$15.00$15.00987,827—————
2022-04-25$15.00$15.45$13.97$14.67926,673—————
2022-04-22$16.05$16.80$15.45$16.05767,653—————
2022-04-21$18.75$19.50$16.50$16.651,664,587—————
2022-04-20$18.75$19.95$18.30$18.60896,820—————
2022-04-19$19.50$19.65$18.15$18.751,282,167—————
2022-04-18$20.70$22.95$19.80$20.403,000,520—————
2022-04-14$18.60$23.55$17.70$21.904,033,147—————
2022-04-13$19.05$19.95$17.70$19.201,292,147—————
2022-04-12$18.60$21.75$18.15$18.603,191,653—————
2022-04-11$17.40$17.85$16.65$16.95641,213—————
2022-04-08$17.55$19.80$16.95$18.901,220,767—————
2022-04-07$19.35$19.95$17.85$18.151,204,820—————
2022-04-06$20.40$21.30$19.35$19.651,277,880—————
2022-04-05$21.30$21.60$20.25$20.401,011,207—————
2022-04-04$20.55$22.35$20.40$21.751,769,933—————
2022-04-01$21.30$21.60$19.65$19.801,758,113—————
2022-03-31$22.95$23.25$21.75$21.751,633,133—————
2022-03-30$25.65$27.00$23.40$24.003,469,227—————
2022-03-29$22.65$23.70$21.60$23.101,995,320—————
2022-03-28$23.85$25.20$22.65$25.202,218,033—————
2022-03-25$25.05$28.65$23.70$25.804,352,713—————
2022-03-24$29.85$34.35$26.70$26.856,524,367—————
2022-03-23$23.40$31.65$22.50$31.507,768,587—————
2022-03-22$23.70$24.15$21.60$22.952,704,447—————
2022-03-21$21.75$23.40$21.60$22.506,465,120—————
2022-03-18$40.95$42.45$33.75$35.552,675,893—————
2022-03-17$36.45$42.00$33.75$34.884,661,080—————
2022-03-16$41.70$46.50$30.15$30.602,241,107—————
2022-03-15$48.00$51.00$39.15$40.951,380,247—————
2022-03-14$47.85$61.35$45.15$51.601,603,093—————
2022-03-11$65.85$66.45$53.25$54.151,469,973—————
2022-03-10$86.25$92.85$70.95$74.853,523,493—————
2022-03-09$67.65$88.95$64.80$75.905,844,720—————
2022-03-08$136.95$145.50$55.65$63.756,924,293—————
2022-03-07$70.20$126.00$65.25$112.5014,844,740—————
2022-03-04$33.00$51.60$32.10$50.709,665,060—————
2022-03-03$36.15$39.00$29.40$33.007,609,507—————
2022-03-02$27.15$32.55$27.00$30.906,015,593—————
2022-03-01$33.45$33.75$21.75$22.202,823,373—————
2022-02-28$35.10$42.30$32.25$35.557,139,160—————
2022-02-25$22.05$33.60$20.70$31.508,852,680—————
2022-02-24$25.20$26.25$18.90$23.556,922,253—————
2022-02-23$15.45$19.35$14.70$16.9510,865,953—————
2022-02-22$10.29$12.85$9.47$12.007,606,267—————
2022-02-18$7.95$7.95$7.22$7.3674,200—————
2022-02-17$8.52$9.00$7.78$7.8872,627—————
2022-02-16$9.00$9.23$8.25$8.6266,047—————
2022-02-15$9.12$9.47$8.79$9.0649,427—————
2022-02-14$9.51$9.51$8.72$9.1271,347—————
2022-02-11$9.60$9.82$8.86$9.30115,727—————
2022-02-10$10.05$10.05$9.48$9.6083,493—————
2022-02-09$9.47$10.43$9.30$9.90145,413—————
2022-02-08$10.65$10.65$9.75$9.91136,007—————
2022-02-07$11.39$12.00$10.53$10.88151,987—————
2022-02-04$11.85$12.75$10.99$11.40252,533—————
2022-02-03$11.95$12.45$11.28$11.70207,800—————
2022-02-02$14.18$14.18$12.45$12.75238,093—————
2022-02-01$14.62$14.62$13.50$14.02412,133—————
2022-01-31$15.75$16.20$14.30$14.701,991,053—————
2022-01-28$33.45$51.75$31.95$32.707,012,553—————
2022-01-27$21.90$35.40$16.05$17.40499,553—————
2022-01-26$20.40$21.00$19.50$19.501,593—————
2022-01-25$20.70$21.38$20.40$20.401,553—————
2022-01-24$21.24$22.50$20.25$20.705,513—————
2022-01-21$23.40$25.50$21.00$22.505,687—————
2022-01-20$28.62$29.25$27.75$27.75740—————
2022-01-19$30.45$30.45$27.15$28.50547—————
2022-01-18$29.10$31.35$28.50$31.35820—————
2022-01-14$30.15$30.15$28.50$29.101,267—————
2022-01-13$29.70$30.75$29.40$30.60693—————
2022-01-12$30.56$33.75$29.55$30.002,167—————
2022-01-11$32.25$32.72$28.95$31.932,107—————
2022-01-10$33.90$33.90$28.80$30.302,493—————
2022-01-07$34.12$34.50$31.05$31.80787—————
2022-01-06$32.25$34.50$30.75$32.401,147—————
2022-01-05$38.55$38.55$30.30$31.053,007—————
2022-01-04$37.50$40.98$34.38$34.505,893—————
2022-01-03$30.75$43.20$30.21$39.0037,913—————
2021-12-31$31.05$34.05$28.65$32.102,180—————
2021-12-30$30.25$32.00$30.25$30.75587—————
2021-12-29$32.85$32.85$30.45$30.90560—————
2021-12-28$33.90$33.90$30.90$31.80713—————
2021-12-27$33.30$33.30$30.00$30.30787—————
2021-12-23$30.75$32.55$30.75$31.65913—————
2021-12-22$30.60$32.40$30.60$31.331,093—————
2021-12-21$34.10$34.14$30.67$31.802,487—————
2021-12-20$33.45$33.75$31.65$33.15593—————
2021-12-17$32.25$36.00$32.25$33.992,007—————
2021-12-16$30.75$33.75$30.75$32.252,733—————
2021-12-15$33.90$34.20$28.69$31.205,293—————
2021-12-14$36.30$37.50$32.40$34.655,000—————
2021-12-13$39.75$39.88$34.80$38.402,980—————
2021-12-10$41.25$44.70$37.50$40.207,193—————
2021-12-09$48.15$48.44$39.01$40.6511,040—————
2021-12-08$67.50$68.70$46.95$48.3019,593—————
2021-12-07$91.50$107.70$63.30$71.1020,833—————
2021-12-06$6.00$124.50$6.00$112.5015,993—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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