JBG Smith Properties JBGS

-51.2%vs Day 1

Spinoff of Vornado Realty Trust (VNO) · Unknown-TBD · Spun Jul 18, 2017

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 18, 2017
Days since spinoff3359 days · 3356 trading-day window
StructureUnknown-TBD
ParentVornado Realty Trust (VNO)
Day-1 reaction
Day 1 open$36.59
Day 1 return (open→close)+1.8%
Day 1 price (close)$37.24
Day 1 range$35.47 – $37.24 +5.0% spread
Day 1 low held?Breached after 4 sessions to -70.9% below
Price levels
Post-spin low (closing)$10.41 on Sep 24, 2026 · 3355 days post-spin
Lowest traded$10.32 on Sep 25, 2026 · 3356 days post-spin
Current price (Sep 25, 2026)$10.53
Returns
Return vs Day 1 (close)-51.2%
— range by day 1 entry theoretical bounds-51.2%  to  -48.7%
Return vs post-spin low+1.2%
First-quarter return (≈90d)-12.4%
1-year return-1.2%
3-year return-14.8%
5-year return-23.8%
Annualized return (CAGR)-7.5%
Versus benchmarks
S&P 500 over same window+265.2%
Annualized excess vs S&P-22.6%
Risk & recovery
Max drawdown-75.9%
Days to recover Day 1316 days
Shares & ownership
Shares outstanding Mar 31, 202658,413,000
Diluted average shares the EPS denominator59,073,000
Free float54,146,179 92% of shares outstanding
Held by institutions101% insiders 0.5%
Share count trend Mar 2025 → Mar 2026-20.0% net buyback
Volume & liquidity
Traded per day 20-session median$10M
Normal volume baseline613,550 shares · now 1.46x
Day 1 volume39.5x normal · first week 11.4x
Decayhalf in 2 sessions · normal by 15

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$10.41$10.63$10.32$10.531,051,70054,146,1791.80%$615M——
2026-09-24$10.62$10.84$10.41$10.411,277,00054,146,1792.19%$608M——
2026-09-23$10.96$10.96$10.47$10.651,113,60054,146,1791.91%$622M——
2026-09-22$11.30$11.32$10.77$11.011,157,70054,146,1791.98%$643M——
2026-09-21$11.27$11.46$11.16$11.21904,30054,146,1791.55%$655M——
2026-09-18$11.34$11.38$11.19$11.234,978,40054,146,1798.52%$656M——
2026-09-17$11.37$11.55$11.23$11.42891,80054,146,1791.53%$667M——
2026-09-16$11.20$11.39$11.16$11.261,029,50054,146,1791.76%$658M——
2026-09-15$11.25$11.27$11.13$11.13630,10054,146,1791.08%$650M——
2026-09-14$11.44$11.48$11.15$11.25667,50054,146,1791.14%$657M——
2026-09-11$11.28$11.45$11.18$11.37601,10054,146,1791.03%$664M——
2026-09-10$11.19$11.41$11.05$11.26961,90054,146,1791.65%$658M——
2026-09-09$11.45$11.47$11.10$11.19780,80054,146,1791.34%$654M——
2026-09-08$11.68$11.73$11.41$11.42764,60054,146,1791.31%$667M——
2026-09-04$11.72$12.00$11.65$11.70676,70054,146,1791.16%$683M——
2026-09-03$12.12$12.12$11.73$11.75884,80054,146,1791.51%$686M——
2026-09-02$11.84$12.06$11.58$11.93737,30054,146,1791.26%$697M——
2026-09-01$11.97$11.99$11.76$11.77913,90054,146,1791.56%$688M——
2026-08-31$12.04$12.13$11.85$12.051,115,80054,146,1791.91%$704M——
2026-08-28$12.17$12.34$12.04$12.08672,40054,146,1791.15%$706M——
2026-08-27$12.23$12.37$11.95$12.10760,90054,146,1791.30%$707M——
2026-08-26$12.70$12.70$12.11$12.35927,80054,146,1791.59%$721M——
2026-08-25$12.47$12.69$12.47$12.65681,20054,146,1791.17%$739M——
2026-08-24$12.63$12.77$12.47$12.50713,90054,146,1791.22%$730M——
2026-08-21$12.37$12.65$12.37$12.501,122,00054,146,1791.92%$730M——
2026-08-20$12.10$12.52$11.97$12.37525,10054,146,1790.90%$723M——
2026-08-19$11.53$12.25$11.53$12.18582,60054,146,1791.00%$711M——
2026-08-18$11.46$11.51$11.24$11.43934,50054,146,1791.60%$668M——
2026-08-17$11.36$11.52$11.33$11.39740,20054,146,1791.27%$665M——
2026-08-14$11.84$11.94$11.48$11.48709,800—1.22%$671M——
2026-08-13$11.76$11.96$11.69$11.81870,700—1.49%$690M$0.17—
2026-08-12$11.42$11.99$11.38$11.80844,800—1.45%$689M——
2026-08-11$11.21$11.49$11.17$11.391,082,200—1.85%$665M——
2026-08-10$12.06$12.06$10.77$11.211,789,700—3.06%$655M——
2026-08-07$12.07$12.38$12.07$12.16554,900—0.95%$710M——
2026-08-06$12.30$12.33$12.05$12.14683,700—1.17%$709M——
2026-08-05$11.52$12.34$11.51$12.201,100,100—1.88%$713M——
2026-08-04$13.20$13.20$11.32$11.984,127,100—7.07%$700M——
2026-08-03$14.19$14.29$14.05$14.23521,600—0.89%$831M——
2026-07-31$14.20$14.26$13.99$14.05498,300—0.85%$821M——
2026-07-30$14.43$14.43$14.02$14.08498,000—0.85%$822M——
2026-07-29$14.44$14.76$14.43$14.53458,000—0.78%$849M——
2026-07-28$14.44$14.56$14.20$14.37411,200—0.70%$839M——
2026-07-27$14.47$14.60$14.23$14.29425,400—0.73%$835M——
2026-07-24$14.62$14.64$14.43$14.52456,500—0.78%$848M——
2026-07-23$14.37$14.75$14.34$14.48385,900—0.66%$846M——
2026-07-22$14.58$14.59$14.25$14.36469,600—0.80%$839M——
2026-07-21$14.57$14.74$14.33$14.49321,800—0.55%$846M——
2026-07-20$14.85$14.85$14.54$14.54377,000—0.65%$849M——
2026-07-17$14.99$15.24$14.66$14.88819,600—1.40%$869M——
2026-07-16$15.00$15.36$14.99$15.06783,100—1.34%$880M——
2026-07-15$14.71$15.03$14.71$14.85488,700—0.84%$867M——
2026-07-14$14.67$14.88$14.60$14.66426,400—0.73%$856M——
2026-07-13$14.43$14.77$14.43$14.60386,200—0.66%$853M——
2026-07-10$14.51$14.64$14.41$14.54260,800—0.45%$849M——
2026-07-09$14.65$14.76$14.40$14.40367,600—0.63%$841M——
2026-07-08$14.85$14.93$14.43$14.59623,300—1.07%$852M——
2026-07-07$15.48$15.52$14.86$14.96467,700—0.80%$874M——
2026-07-06$15.58$15.68$15.31$15.31551,000—0.94%$894M——
2026-07-02$15.36$15.65$15.22$15.47828,500—1.42%$904M——
2026-07-01$14.71$15.51$14.66$15.18849,900—1.45%$887M——
2026-06-30$14.61$15.01$14.59$14.67517,100—0.89%$857M——
2026-06-29$14.89$15.00$14.67$14.76605,800—1.04%$862M——
2026-06-26$14.48$14.99$14.27$14.991,577,800—2.70%$876M——
2026-06-25$14.39$14.57$14.11$14.39386,000—0.66%$841M——
2026-06-24$14.37$14.55$14.23$14.37516,400—0.88%$839M——
2026-06-23$14.44$14.58$14.18$14.30398,900—0.68%$835M——
2026-06-22$14.25$14.45$14.07$14.41491,300—0.84%$842M——
2026-06-18$13.99$14.44$13.99$14.161,287,600—2.20%$827M——
2026-06-17$14.29$14.44$13.71$13.89644,000—1.10%$811M——
2026-06-16$14.18$14.36$14.14$14.33639,900—1.10%$837M——
2026-06-15$14.79$14.86$14.09$14.14862,300—1.48%$826M——
2026-06-12$14.53$14.72$14.43$14.72478,800—0.82%$860M——
2026-06-11$14.83$14.86$14.06$14.46492,000—0.84%$845M——
2026-06-10$15.17$15.18$14.66$14.72467,300—0.80%$860M——
2026-06-09$15.04$15.47$14.97$15.06520,500—0.89%$880M——
2026-06-08$15.00$15.19$14.83$14.89332,700—0.57%$870M——
2026-06-05$14.71$14.95$14.66$14.89333,600—0.57%$870M——
2026-06-04$14.55$14.86$14.50$14.86286,600—0.49%$868M——
2026-06-03$14.68$14.78$14.38$14.41395,500—0.68%$842M——
2026-06-02$14.38$14.84$14.36$14.75387,600—0.66%$862M——
2026-06-01$14.50$14.62$14.26$14.39414,200—0.71%$841M——
2026-05-29$14.76$14.90$14.55$14.67463,300—0.79%$857M——
2026-05-28$14.84$14.91$14.71$14.78340,700—0.58%$863M——
2026-05-27$14.81$15.10$14.77$14.82476,500—0.82%$866M——
2026-05-26$14.60$14.78$14.55$14.70295,200—0.51%$859M——
2026-05-22$14.47$14.56$14.36$14.51342,200—0.59%$848M——
2026-05-21$14.08$14.61$13.99$14.40421,300—0.72%$841M——
2026-05-20$14.19$14.31$14.02$14.23389,600—0.67%$831M——
2026-05-19$14.65$14.65$14.00$14.20578,100—0.99%$829M——
2026-05-18$14.10$14.60$14.10$14.60601,700—1.03%$853M——
2026-05-15$14.64$14.64$14.21$14.22498,000—0.85%$831M——
2026-05-14$14.47$14.69$14.44$14.69585,500—1.00%$858M$0.17—
2026-05-13$14.80$14.88$14.38$14.57591,200—1.01%$851M——
2026-05-12$15.35$15.38$14.84$14.91659,600—1.13%$871M——
2026-05-11$15.53$15.53$15.25$15.28464,300—0.79%$893M——
2026-05-08$15.56$15.72$15.38$15.56497,500—0.85%$909M——
2026-05-07$15.91$16.17$15.41$15.412,434,000—4.17%$900M——
2026-05-06$15.66$16.11$15.44$15.801,249,400—2.14%$923M——
2026-05-05$14.52$15.32$14.44$15.14599,000—1.03%$884M——
2026-05-04$14.65$14.83$14.39$14.51443,700—0.76%$848M——
2026-05-01$15.06$15.08$14.69$14.71490,500—0.84%$859M——
2026-04-30$14.92$15.24$14.90$15.00480,400—0.82%$876M——
2026-04-29$15.44$15.44$14.76$14.92506,600—0.87%$872M——
2026-04-28$15.47$15.59$15.31$15.59491,500—0.84%$911M——
2026-04-27$15.48$15.63$15.27$15.37474,100—0.81%$898M——
2026-04-24$15.27$15.54$15.24$15.53225,300—0.39%$907M——
2026-04-23$15.34$15.61$15.28$15.36295,100—0.51%$897M——
2026-04-22$15.61$15.72$15.25$15.35338,400—0.58%$897M——
2026-04-21$15.93$16.05$15.55$15.59412,800—0.71%$911M——
2026-04-20$15.77$16.12$15.71$15.91288,200—0.49%$929M——
2026-04-17$15.67$15.97$15.65$15.84994,900—1.70%$925M——
2026-04-16$15.22$15.59$15.17$15.57631,500—1.08%$909M——
2026-04-15$15.16$15.27$15.09$15.26333,200—0.57%$891M——
2026-04-14$14.91$15.16$14.87$15.16266,000—0.46%$886M——
2026-04-13$14.55$14.94$14.45$14.94454,500—0.78%$873M——
2026-04-10$14.09$14.64$14.04$14.62669,000—1.15%$854M——
2026-04-09$14.45$14.73$14.14$14.14546,700—0.94%$826M——
2026-04-08$14.89$15.00$14.48$14.56537,800—0.92%$850M——
2026-04-07$14.15$14.65$14.04$14.52991,100—1.70%$848M——
2026-04-06$14.27$14.28$14.07$14.17567,700—0.97%$828M——
2026-04-02$14.25$14.65$14.21$14.33475,700—0.81%$837M——
2026-04-01$14.48$14.56$14.29$14.45649,700—1.11%$844M——
2026-03-31$14.95$15.01$14.53$14.61734,200—1.26%$853M——
2026-03-30$14.85$15.23$14.64$14.71637,200—1.07%$876M——
2026-03-27$15.06$15.11$14.84$14.90497,200—0.84%$887M——
2026-03-26$15.20$15.49$15.09$15.13407,100—0.68%$901M——
2026-03-25$15.90$16.06$15.19$15.25682,500—1.15%$908M——
2026-03-24$15.49$15.80$15.42$15.72896,000—1.51%$936M——
2026-03-23$15.21$15.75$14.89$15.531,409,100—2.37%$924M——
2026-03-20$14.85$15.08$14.52$14.962,811,200—4.72%$891M——
2026-03-19$14.70$14.92$14.49$14.79679,700—1.14%$880M——
2026-03-18$14.44$14.72$14.33$14.63769,000—1.29%$871M——
2026-03-17$14.31$14.63$14.30$14.60960,600—1.61%$869M——
2026-03-16$14.47$14.47$14.03$14.20457,400—0.77%$845M——
2026-03-13$14.77$14.84$14.26$14.33542,600—0.91%$853M——
2026-03-12$14.44$14.65$14.36$14.60436,600—0.73%$869M——
2026-03-11$14.69$14.77$14.46$14.64325,600—0.55%$871M——
2026-03-10$14.61$15.19$14.41$14.79905,800—1.52%$880M——
2026-03-09$14.64$14.98$14.31$14.88512,500—0.86%$886M——
2026-03-06$14.97$14.97$14.59$14.82313,500—0.53%$882M——
2026-03-05$15.07$15.17$14.94$15.15285,700—0.48%$902M——
2026-03-04$14.73$15.23$14.60$15.23494,700—0.83%$907M——
2026-03-03$14.71$14.97$14.20$14.79496,100—0.83%$880M——
2026-03-02$15.02$15.27$14.80$15.01686,800—1.15%$894M——
2026-02-27$15.69$15.90$15.12$15.21802,500—1.35%$905M——
2026-02-26$15.75$15.95$15.52$15.84629,000—1.06%$943M——
2026-02-25$15.76$15.79$15.52$15.65673,300—1.13%$932M——
2026-02-24$15.76$15.81$15.53$15.66376,100—0.63%$932M——
2026-02-23$15.53$15.87$15.50$15.84485,800—0.82%$943M——
2026-02-20$15.62$15.80$15.28$15.69635,500—1.07%$934M——
2026-02-19$15.85$15.85$15.20$15.63652,800—1.10%$930M——
2026-02-18$16.30$16.68$15.44$15.77594,600—1.00%$939M——
2026-02-17$15.79$16.36$15.74$15.98707,200—1.19%$951M——
2026-02-13$15.72$16.08$15.69$15.94495,500—0.83%$949M——
2026-02-12$16.16$16.16$15.43$15.69786,200—1.32%$934M——
2026-02-11$16.52$16.78$16.00$16.11452,500—0.76%$959M——
2026-02-10$16.47$16.54$16.36$16.40366,900—0.62%$976M——
2026-02-09$16.46$16.57$16.31$16.39294,000—0.49%$976M——
2026-02-06$16.49$16.69$16.31$16.63683,500—1.15%$990M——
2026-02-05$16.52$16.58$16.31$16.42468,500—0.79%$977M——
2026-02-04$16.63$16.90$16.49$16.55655,600—1.10%$985M——
2026-02-03$16.40$16.62$16.17$16.44527,100—0.89%$979M——
2026-02-02$16.93$16.93$16.36$16.44643,900—1.08%$979M——
2026-01-30$16.57$16.92$16.38$16.84857,200—1.44%$1.00B——
2026-01-29$16.57$16.68$16.40$16.62554,900—0.93%$989M——
2026-01-28$16.90$16.94$16.41$16.43675,300—1.13%$978M——
2026-01-27$16.85$16.96$16.73$16.85564,100—0.95%$1.00B——
2026-01-26$17.01$17.12$16.74$16.80445,300—0.75%$1.00B——
2026-01-23$17.21$17.35$17.03$17.14319,500—0.54%$1.02B——
2026-01-22$17.64$17.82$17.26$17.36384,600—0.65%$1.03B——
2026-01-21$16.80$17.58$16.80$17.51368,500—0.62%$1.04B——
2026-01-20$16.86$17.47$16.86$17.25359,200—0.60%$1.03B——
2026-01-16$17.25$17.65$17.21$17.62326,700—0.55%$1.05B——
2026-01-15$17.40$17.46$17.26$17.28319,300—0.54%$1.03B——
2026-01-14$17.23$17.42$17.07$17.33325,600—0.55%$1.03B——
2026-01-13$17.14$17.63$16.98$17.32568,700—0.96%$1.03B——
2026-01-12$17.13$17.19$16.84$17.06523,400—0.88%$1.02B——
2026-01-09$17.12$17.45$16.88$17.15346,600—0.58%$1.02B——
2026-01-08$16.80$17.19$16.80$17.13312,500—0.52%$1.02B——
2026-01-07$17.09$17.16$16.78$16.92414,400—0.70%$1.01B——
2026-01-06$16.72$17.15$16.56$17.08495,800—0.83%$1.02B——
2026-01-05$16.66$17.00$16.53$16.79433,700—0.73%$999M——
2026-01-02$17.00$17.00$16.55$16.70658,000—1.11%$994M——
2025-12-31$17.12$17.12$16.85$17.01343,100—0.58%$1.01B——
2025-12-30$16.83$17.15$16.73$17.07403,600—0.68%$1.01B$0.17—
2025-12-29$17.05$17.16$16.94$17.02429,300—0.72%$1.01B——
2025-12-26$16.95$17.07$16.83$17.02313,000—0.53%$1.01B——
2025-12-24$16.83$17.11$16.77$17.07180,700—0.30%$1.01B——
2025-12-23$17.21$17.36$16.83$16.90491,600—0.83%$1.00B——
2025-12-22$17.22$17.51$17.13$17.29525,700—0.89%$1.03B——
2025-12-19$17.27$17.47$17.09$17.222,887,100—4.87%$1.02B——
2025-12-18$17.38$17.54$17.12$17.40547,700—0.92%$1.03B——
2025-12-17$17.29$17.56$17.10$17.26537,700—0.91%$1.02B——
2025-12-16$17.42$17.44$17.04$17.30613,200—1.03%$1.03B——
2025-12-15$17.26$17.56$17.04$17.44549,300—0.93%$1.03B——
2025-12-12$17.60$17.67$17.14$17.26489,000—0.82%$1.02B——
2025-12-11$17.92$17.97$17.18$17.53697,500—1.18%$1.04B——
2025-12-10$17.82$18.08$17.65$17.78790,100—1.33%$1.05B——
2025-12-09$17.78$18.01$17.66$17.84589,200—0.99%$1.06B——
2025-12-08$17.91$17.96$17.38$17.71803,400—1.35%$1.05B——
2025-12-05$18.30$18.30$17.76$17.92742,300—1.25%$1.06B——
2025-12-04$18.04$18.33$17.97$18.18581,700—0.98%$1.08B——
2025-12-03$18.22$18.51$17.99$18.11516,100—0.87%$1.07B——
2025-12-02$18.17$18.36$17.89$18.16419,000—0.71%$1.08B——
2025-12-01$18.05$18.15$17.82$18.06611,200—1.03%$1.07B——
2025-11-28$18.29$18.40$18.13$18.23256,700—0.43%$1.08B——
2025-11-26$18.21$18.69$18.21$18.41877,900—1.48%$1.09B——
2025-11-25$18.28$18.68$18.22$18.22775,200—1.31%$1.08B——
2025-11-24$17.81$18.28$17.36$18.251,432,300—2.42%$1.08B——
2025-11-21$17.73$17.77$17.39$17.76792,000—1.34%$1.05B——
2025-11-20$18.27$18.47$17.57$17.58819,300—1.38%$1.04B——
2025-11-19$17.85$18.22$16.96$18.15578,900—0.98%$1.08B——
2025-11-18$17.35$17.74$17.07$17.711,042,600—1.76%$1.05B——
2025-11-17$18.10$18.10$17.35$17.46962,300—1.62%$1.04B——
2025-11-14$17.64$18.07$17.45$17.96534,200—0.90%$1.07B——
2025-11-13$17.88$17.96$17.57$17.87403,200—0.68%$1.06B——
2025-11-12$18.07$18.37$17.97$17.98520,200—0.88%$1.07B——
2025-11-11$18.21$18.24$17.98$18.13378,400—0.64%$1.08B——
2025-11-10$18.65$18.71$18.17$18.18522,500—0.88%$1.08B——
2025-11-07$18.15$18.79$18.00$18.68651,500—1.10%$1.11B——
2025-11-06$18.56$18.68$18.10$18.11741,600—1.25%$1.07B$0.17—
2025-11-05$18.91$19.02$18.46$18.77855,500—1.44%$1.11B——
2025-11-04$18.89$19.12$18.70$18.82533,700—0.90%$1.12B——
2025-11-03$18.99$19.13$18.32$18.96942,800—1.59%$1.12B——
2025-10-31$19.35$19.67$19.11$19.49835,200—1.41%$1.16B——
2025-10-30$20.04$20.18$19.17$19.42891,300—1.50%$1.15B——
2025-10-29$19.66$20.50$19.52$20.131,250,100—2.11%$1.19B——
2025-10-28$21.58$21.64$20.96$21.35397,500—0.67%$1.27B——
2025-10-27$21.51$21.60$21.21$21.55663,000—1.12%$1.28B——
2025-10-24$21.86$21.86$21.30$21.51558,200—0.94%$1.28B——
2025-10-23$20.89$21.63$20.81$21.63493,900—0.83%$1.28B——
2025-10-22$20.78$21.11$20.59$20.99529,400—0.89%$1.24B——
2025-10-21$20.33$20.82$20.19$20.59823,300—1.39%$1.22B——
2025-10-20$20.40$20.60$20.23$20.35359,300—0.61%$1.21B——
2025-10-17$20.25$20.63$20.20$20.41441,600—0.74%$1.21B——
2025-10-16$20.70$20.83$20.17$20.31429,700—0.72%$1.20B——
2025-10-15$20.71$21.09$20.66$20.71459,700—0.78%$1.23B——
2025-10-14$20.50$20.90$20.39$20.71448,500—0.76%$1.23B——
2025-10-13$20.27$20.63$20.08$20.53621,200—1.05%$1.22B——
2025-10-10$20.15$20.25$19.97$20.08860,400—1.45%$1.19B——
2025-10-09$20.79$21.07$20.11$20.12768,900—1.30%$1.19B——
2025-10-08$21.47$21.47$21.03$21.32549,800—0.93%$1.26B——
2025-10-07$21.81$21.98$21.30$21.35481,700—0.81%$1.27B——
2025-10-06$21.56$21.85$21.40$21.82635,300—1.07%$1.29B——
2025-10-03$21.93$22.28$21.20$21.57836,900—1.41%$1.28B——
2025-10-02$22.03$22.07$21.75$21.82581,100—0.98%$1.29B——
2025-10-01$22.18$22.38$21.94$22.05869,700—1.47%$1.31B——
2025-09-30$21.64$22.32$21.59$22.25769,700—1.30%$1.32B——
2025-09-29$21.82$21.90$21.46$21.66802,600—1.30%$1.34B——
2025-09-26$22.19$22.33$21.83$21.88720,600—1.16%$1.36B——
2025-09-25$22.74$22.82$22.00$22.17955,700—1.54%$1.37B——
2025-09-24$23.40$23.41$22.82$22.82817,200—1.32%$1.41B——
2025-09-23$23.73$23.83$23.18$23.30950,100—1.53%$1.44B——
2025-09-22$23.85$23.85$23.16$23.721,200,200—1.94%$1.47B——
2025-09-19$24.00$24.11$23.58$23.766,730,200—10.86%$1.47B——
2025-09-18$23.94$24.28$23.80$24.051,149,500—1.86%$1.49B——
2025-09-17$24.19$24.30$23.78$23.871,507,500—2.43%$1.48B——
2025-09-16$23.53$24.25$23.52$24.231,386,900—2.24%$1.50B——
2025-09-15$23.75$23.75$23.31$23.67846,200—1.37%$1.47B——
2025-09-12$23.38$23.67$23.17$23.51902,200—1.46%$1.46B——
2025-09-11$23.31$23.52$23.08$23.361,092,100—1.76%$1.45B——
2025-09-10$23.40$23.43$23.02$23.23881,300—1.42%$1.44B——
2025-09-09$22.92$23.24$22.74$23.201,049,800—1.69%$1.44B——
2025-09-08$21.67$23.12$21.52$23.001,336,000—2.16%$1.42B——
2025-09-05$22.09$22.75$22.01$22.73960,600—1.55%$1.41B——
2025-09-04$21.40$22.08$21.39$21.971,111,500—1.79%$1.36B——
2025-09-03$21.26$21.51$21.02$21.50675,300—1.09%$1.33B——
2025-09-02$21.17$21.39$21.10$21.31897,900—1.45%$1.32B——
2025-08-29$21.21$21.45$20.99$21.44678,700—1.10%$1.33B——
2025-08-28$21.21$21.30$20.82$21.19586,000—0.95%$1.31B——
2025-08-27$20.84$21.30$20.81$21.281,449,000—2.34%$1.32B——
2025-08-26$20.74$20.84$20.60$20.821,385,000—2.24%$1.29B——
2025-08-25$20.65$20.90$20.52$20.79633,300—1.02%$1.29B——
2025-08-22$20.47$20.96$20.30$20.58965,600—1.56%$1.27B——
2025-08-21$20.61$20.80$20.20$20.29590,800—0.95%$1.26B——
2025-08-20$20.67$20.87$20.49$20.77650,400—1.05%$1.29B——
2025-08-19$19.83$20.66$19.83$20.65778,100—1.26%$1.28B——
2025-08-18$19.76$19.99$19.58$19.902,257,300—3.64%$1.23B——
2025-08-15$20.10$20.19$19.58$19.73864,700—1.40%$1.22B——
2025-08-14$20.15$20.24$19.86$20.07700,400—1.13%$1.24B——
2025-08-13$19.91$20.29$19.82$20.281,008,600—1.63%$1.26B——
2025-08-12$19.50$20.11$19.47$19.902,861,600—4.62%$1.23B——
2025-08-11$19.42$19.68$19.08$19.401,075,300—1.74%$1.20B——
2025-08-08$19.89$20.04$19.50$19.53963,000—1.55%$1.21B——
2025-08-07$20.10$20.21$19.52$19.91949,500—1.53%$1.23B$0.17—
2025-08-06$20.32$20.47$20.04$20.12878,300—1.42%$1.25B——
2025-08-05$20.53$20.70$19.99$20.431,101,600—1.78%$1.27B——
2025-08-04$20.93$21.04$20.41$20.561,710,800—2.76%$1.27B——
2025-08-01$21.10$21.25$20.56$20.911,657,200—2.68%$1.30B——
2025-07-31$21.44$22.45$21.17$21.181,490,700—2.41%$1.31B——
2025-07-30$19.54$22.45$19.41$21.481,853,300—2.99%$1.33B——
2025-07-29$19.54$19.54$18.79$19.241,555,800—2.51%$1.19B——
2025-07-28$19.57$19.57$19.03$19.301,140,700—1.84%$1.20B——
2025-07-25$19.38$19.60$19.30$19.54761,600—1.23%$1.21B——
2025-07-24$18.89$19.26$18.85$19.26793,100—1.28%$1.19B——
2025-07-23$18.78$19.27$18.72$19.121,242,600—2.01%$1.18B——
2025-07-22$18.20$18.74$18.18$18.71487,000—0.79%$1.16B——
2025-07-21$18.26$18.43$18.15$18.24337,000—0.54%$1.13B——
2025-07-18$18.31$18.41$18.01$18.12433,500—0.70%$1.12B——
2025-07-17$18.07$18.28$17.93$18.16683,300—1.10%$1.12B——
2025-07-16$18.31$18.51$18.02$18.20810,100—1.31%$1.13B——
2025-07-15$18.53$18.58$18.18$18.22804,500—1.30%$1.13B——
2025-07-14$18.34$18.74$17.70$18.48740,100—1.19%$1.14B——
2025-07-11$18.46$18.77$18.17$18.45660,100—1.07%$1.14B——
2025-07-10$17.79$18.45$17.79$18.34745,500—1.20%$1.14B——
2025-07-09$17.57$18.15$17.51$17.911,133,600—1.83%$1.11B——
2025-07-08$17.04$17.52$17.04$17.511,130,500—1.83%$1.08B——
2025-07-07$16.88$17.21$16.78$17.03927,300—1.50%$1.05B——
2025-07-03$16.91$17.07$16.88$17.07397,000—0.64%$1.06B——
2025-07-02$17.10$17.10$16.66$16.911,104,700—1.78%$1.05B——
2025-07-01$17.29$17.40$16.88$17.031,287,700—2.08%$1.05B——
2025-06-30$17.56$17.56$17.02$17.30873,100—1.41%$1.07B——
2025-06-27$17.54$17.64$17.29$17.481,705,100—2.33%$1.28B——
2025-06-26$16.74$17.58$16.69$17.452,951,000—4.04%$1.27B——
2025-06-25$17.14$17.29$16.58$16.661,108,300—1.52%$1.22B——
2025-06-24$17.55$17.68$17.04$17.181,955,200—2.68%$1.25B——
2025-06-23$17.83$18.00$16.89$17.531,237,200—1.69%$1.28B——
2025-06-20$18.11$18.12$17.24$17.875,979,100—8.19%$1.31B——
2025-06-18$18.21$18.50$17.85$18.043,335,200—4.57%$1.32B——
2025-06-17$18.32$18.33$18.05$18.241,191,600—1.63%$1.33B——
2025-06-16$18.40$18.66$18.35$18.401,232,700—1.69%$1.34B——
2025-06-13$18.20$18.43$17.98$18.31847,200—1.16%$1.34B——
2025-06-12$17.88$18.60$17.58$18.361,274,300—1.74%$1.34B——
2025-06-11$18.10$18.18$17.76$17.902,237,500—3.06%$1.31B——
2025-06-10$17.47$18.08$17.21$18.022,604,800—3.57%$1.32B——
2025-06-09$17.92$18.12$17.41$17.431,826,800—2.50%$1.27B——
2025-06-06$17.82$17.92$17.60$17.86663,300—0.91%$1.30B——
2025-06-05$17.68$17.93$17.40$17.51797,500—1.09%$1.28B——
2025-06-04$17.37$17.96$17.14$17.774,055,300—5.55%$1.30B——
2025-06-03$17.59$17.71$17.36$17.43844,800—1.16%$1.27B——
2025-06-02$17.00$17.68$16.82$17.581,686,900—2.31%$1.28B——
2025-05-30$17.19$17.19$16.80$17.101,521,700—2.08%$1.25B——
2025-05-29$17.34$17.51$17.23$17.23744,500—1.02%$1.26B——
2025-05-28$17.22$17.29$17.04$17.24994,200—1.36%$1.26B——
2025-05-27$16.61$17.37$16.60$17.24867,100—1.19%$1.26B——
2025-05-23$16.38$16.52$16.23$16.471,029,000—1.41%$1.20B——
2025-05-22$16.31$16.53$16.03$16.45922,200—1.26%$1.20B——
2025-05-21$16.30$16.65$16.20$16.393,292,000—4.51%$1.20B——
2025-05-20$16.39$16.70$16.39$16.61950,600—1.30%$1.21B——
2025-05-19$16.36$16.63$16.28$16.551,313,300—1.80%$1.21B——
2025-05-16$16.50$16.57$16.08$16.561,242,200—1.70%$1.21B——
2025-05-15$16.23$16.54$16.10$16.50552,500—0.76%$1.21B——
2025-05-14$16.64$16.64$16.03$16.151,110,700—1.52%$1.18B——
2025-05-13$16.54$16.73$16.09$16.621,589,000—2.18%$1.21B——
2025-05-12$16.53$16.73$16.06$16.412,214,700—3.03%$1.20B——
2025-05-09$15.64$16.36$15.56$16.123,010,700—4.12%$1.18B——
2025-05-08$15.25$15.76$15.03$15.611,324,900—1.81%$1.14B$0.17—
2025-05-07$15.22$15.55$15.22$15.331,427,500—1.95%$1.12B——
2025-05-06$14.75$15.31$14.66$15.141,439,500—1.97%$1.11B——
2025-05-05$15.00$15.26$14.69$14.841,603,100—2.20%$1.08B——
2025-05-02$14.76$15.17$14.76$15.141,909,300—2.61%$1.11B——
2025-05-01$13.98$14.68$13.81$14.512,783,800—3.81%$1.06B——
2025-04-30$14.07$14.26$13.28$13.982,305,900—3.16%$1.02B——
2025-04-29$14.53$14.62$13.97$14.211,085,800—1.49%$1.04B——
2025-04-28$14.57$14.83$14.41$14.68646,900—0.89%$1.07B——
2025-04-25$14.58$14.76$14.46$14.63490,800—0.67%$1.07B——
2025-04-24$14.61$14.82$14.48$14.67593,200—0.81%$1.07B——
2025-04-23$14.93$15.10$14.51$14.58584,600—0.80%$1.06B——
2025-04-22$14.70$14.91$14.48$14.55663,000—0.91%$1.06B——
2025-04-21$14.79$14.94$14.39$14.50784,500—1.07%$1.06B——
2025-04-17$15.23$15.50$14.88$14.91924,000—1.27%$1.09B——
2025-04-16$15.21$15.50$15.11$15.25546,600—0.75%$1.11B——
2025-04-15$15.37$15.50$15.12$15.18916,300—1.25%$1.11B——
2025-04-14$15.34$15.64$15.21$15.451,722,400—2.36%$1.13B——
2025-04-11$14.98$15.57$14.71$15.43843,500—1.15%$1.13B——
2025-04-10$14.85$15.09$14.52$15.07752,400—1.03%$1.10B——
2025-04-09$14.12$15.58$13.80$15.241,469,200—2.01%$1.11B——
2025-04-08$15.14$15.38$14.22$14.372,046,800—2.80%$1.05B——
2025-04-07$14.71$15.65$14.41$14.951,603,000—2.19%$1.09B——
2025-04-04$15.22$15.65$14.98$15.291,304,300—1.79%$1.12B——
2025-04-03$16.00$16.40$15.44$15.541,289,300—1.77%$1.13B——
2025-04-02$15.78$16.58$15.78$16.481,258,000—1.72%$1.20B——
2025-04-01$16.10$16.47$15.81$15.941,179,500—1.62%$1.16B——
2025-03-31$15.93$16.25$15.82$16.114,148,700—5.68%$1.18B——
2025-03-28$16.10$16.10$15.74$15.92725,300—————
2025-03-27$15.85$16.12$15.80$15.96714,200—————
2025-03-26$15.70$15.89$15.66$15.82693,500—————
2025-03-25$15.85$16.27$15.59$15.732,102,600—————
2025-03-24$15.57$16.13$15.50$15.871,068,100—————
2025-03-21$15.76$15.76$15.26$15.432,027,000—————
2025-03-20$15.62$16.05$15.62$15.831,812,100—————
2025-03-19$15.28$16.00$15.25$15.74999,100—————
2025-03-18$14.94$15.42$14.87$15.371,473,500—————
2025-03-17$14.68$15.36$14.68$15.021,072,700—————
2025-03-14$14.36$14.69$14.24$14.64849,200—————
2025-03-13$14.61$14.70$14.17$14.23834,900—————
2025-03-12$14.10$14.64$14.02$14.572,343,500—————
2025-03-11$14.64$14.92$14.00$14.001,733,500—————
2025-03-10$15.14$15.49$14.57$14.621,182,200—————
2025-03-07$15.04$15.27$14.92$15.17586,500—————
2025-03-06$15.19$15.19$14.87$14.94853,900—————
2025-03-05$14.86$15.33$14.86$15.281,748,400—————
2025-03-04$15.02$15.42$14.83$14.98993,600—————
2025-03-03$15.32$15.72$15.04$15.05893,500—————
2025-02-28$15.86$15.97$15.17$15.341,621,600—————
2025-02-27$15.63$16.00$15.63$15.84846,400—————
2025-02-26$15.59$15.90$15.49$15.57798,300—————
2025-02-25$15.20$15.87$15.15$15.521,118,200—————
2025-02-24$14.98$15.26$14.86$15.14802,500—————
2025-02-21$15.00$15.25$14.88$14.92977,500—————
2025-02-20$14.66$15.10$14.49$14.921,182,200—————
2025-02-19$14.65$15.04$14.36$14.591,554,600—————
2025-02-18$15.10$15.19$14.82$14.961,336,600—————
2025-02-14$15.38$15.69$15.18$15.19747,300—————
2025-02-13$15.06$15.36$14.99$15.32453,200—————
2025-02-12$14.94$15.03$14.58$14.95607,900—————
2025-02-11$14.98$15.17$14.98$15.06446,800—————
2025-02-10$15.12$15.23$14.91$15.00459,700—————
2025-02-07$15.06$15.10$14.93$15.09361,400—————
2025-02-06$15.09$15.15$14.95$15.11419,200—————
2025-02-05$15.40$15.49$14.86$15.01809,900—————
2025-02-04$15.18$15.41$15.09$15.31381,100—————
2025-02-03$15.25$15.41$15.15$15.23904,300—————
2025-01-31$15.35$15.63$15.28$15.51492,700—————
2025-01-30$15.17$15.64$15.05$15.38481,600—————
2025-01-29$15.17$15.24$14.67$14.77516,300—————
2025-01-28$15.55$15.61$15.20$15.25495,700—————
2025-01-27$15.00$15.88$14.99$15.68562,400—————
2025-01-24$14.93$15.36$14.83$15.20513,700—————
2025-01-23$15.33$15.33$14.92$14.92608,600—————
2025-01-22$15.43$15.51$15.29$15.37437,000—————
2025-01-21$15.49$15.74$15.44$15.54401,300—————
2025-01-17$15.59$15.70$15.41$15.42347,100—————
2025-01-16$15.29$15.73$15.27$15.42494,800—————
2025-01-15$15.54$15.76$15.22$15.30483,200—————
2025-01-14$14.77$15.14$14.77$15.06448,800—————
2025-01-13$14.13$14.78$14.11$14.75596,200—————
2025-01-10$14.70$14.70$14.20$14.26561,700—————
2025-01-08$14.97$15.05$14.76$14.94467,700—————
2025-01-07$15.17$15.38$14.88$15.07594,300—————
2025-01-06$15.53$15.59$15.16$15.17398,900—————
2025-01-03$15.45$15.65$15.38$15.56429,500—————
2025-01-02$15.43$15.49$15.28$15.44439,500—————
2024-12-31$15.29$15.41$15.13$15.37563,700—————
2024-12-30$15.07$15.23$14.96$15.16389,400———$0.17—
2024-12-27$15.38$15.53$15.18$15.23295,200—————
2024-12-26$15.55$15.70$15.43$15.53283,100—————
2024-12-24$15.42$15.60$15.31$15.58319,000—————
2024-12-23$15.26$15.38$15.13$15.36508,800—————
2024-12-20$15.03$15.65$15.03$15.362,244,900—————
2024-12-19$15.40$15.56$15.12$15.14667,000—————
2024-12-18$16.60$16.62$15.33$15.34778,600—————
2024-12-17$16.59$16.83$16.43$16.47836,300—————
2024-12-16$16.39$16.93$16.37$16.61992,900—————
2024-12-13$16.25$16.34$16.15$16.31306,900—————
2024-12-12$16.32$16.49$16.25$16.25335,600—————
2024-12-11$16.56$16.56$16.20$16.26456,300—————
2024-12-10$16.55$16.64$16.25$16.35464,300—————
2024-12-09$16.45$17.07$16.43$16.60562,400—————
2024-12-06$16.38$16.60$16.28$16.37433,700—————
2024-12-05$16.35$16.35$16.16$16.25535,000—————
2024-12-04$16.37$16.49$16.22$16.29470,600—————
2024-12-03$16.47$16.58$16.03$16.411,010,300—————
2024-12-02$17.00$17.00$16.50$16.75552,300—————
2024-11-29$16.90$17.26$16.90$17.09735,400—————
2024-11-27$16.76$16.99$16.73$16.76304,800—————
2024-11-26$16.65$16.82$16.50$16.73473,600—————
2024-11-25$16.74$16.93$16.57$16.67782,500—————
2024-11-22$15.72$16.63$15.72$16.571,451,400—————
2024-11-21$15.50$15.83$15.50$15.61632,500—————
2024-11-20$14.98$15.52$14.78$15.50915,000—————
2024-11-19$14.87$15.15$14.87$15.09372,400—————
2024-11-18$15.13$15.20$14.81$14.91534,400—————
2024-11-15$15.45$15.46$14.91$15.18651,400—————
2024-11-14$15.68$15.68$15.23$15.401,059,000—————
2024-11-13$15.78$15.89$15.47$15.66512,800—————
2024-11-12$16.65$16.71$15.49$15.65919,700—————
2024-11-11$17.54$17.55$16.66$16.70716,700—————
2024-11-08$17.32$17.58$17.26$17.40565,100—————
2024-11-07$17.36$17.50$17.04$17.25432,000———$0.17—
2024-11-06$17.49$17.91$17.02$17.43914,900—————
2024-11-05$16.78$17.10$16.78$17.10268,100—————
2024-11-04$16.73$17.01$16.73$16.90295,900—————
2024-11-01$17.22$17.42$16.75$16.78389,000—————
2024-10-31$17.62$17.62$16.97$17.00522,300—————
2024-10-30$18.03$18.36$17.57$17.62390,800—————
2024-10-29$18.01$18.24$17.86$17.91404,300—————
2024-10-28$18.13$18.33$18.07$18.16291,100—————
2024-10-25$18.38$18.41$17.98$17.98369,600—————
2024-10-24$18.13$18.27$17.99$18.26442,500—————
2024-10-23$18.03$18.29$17.99$18.08339,000—————
2024-10-22$18.18$18.42$18.10$18.26307,700—————
2024-10-21$18.65$18.67$18.24$18.24274,800—————
2024-10-18$18.61$18.78$18.45$18.69322,600—————
2024-10-17$18.19$18.55$18.19$18.53315,700—————
2024-10-16$18.15$18.45$18.15$18.33310,800—————
2024-10-15$17.69$18.31$17.55$18.07562,200—————
2024-10-14$17.51$17.76$17.30$17.62209,100—————
2024-10-11$17.37$17.56$17.37$17.50230,000—————
2024-10-10$17.20$17.44$17.19$17.37348,600—————
2024-10-09$17.48$17.50$17.29$17.39389,800—————
2024-10-08$17.50$17.50$17.30$17.38242,600—————
2024-10-07$17.49$17.60$17.33$17.41459,200—————
2024-10-04$17.64$17.77$17.53$17.68317,900—————
2024-10-03$17.49$17.73$17.45$17.66662,300—————
2024-10-02$17.50$17.63$17.41$17.58565,400—————
2024-10-01$17.43$17.64$17.27$17.61544,700—————
2024-09-30$17.53$17.75$17.44$17.481,162,200—————
2024-09-27$17.96$17.96$17.50$17.55596,100—————
2024-09-26$17.86$17.90$17.68$17.75506,100—————
2024-09-25$18.04$18.04$17.72$17.74402,200—————
2024-09-24$17.99$18.12$17.97$18.01541,800—————
2024-09-23$18.20$18.30$18.00$18.05730,300—————
2024-09-20$18.14$18.38$18.05$18.053,348,700—————
2024-09-19$18.61$18.70$18.15$18.27616,500—————
2024-09-18$18.50$18.86$18.31$18.39797,700—————
2024-09-17$18.51$18.73$18.40$18.451,134,900—————
2024-09-16$18.37$18.72$18.14$18.49938,300—————
2024-09-13$17.81$18.25$17.63$18.23525,400—————
2024-09-12$17.63$17.78$17.51$17.73345,100—————
2024-09-11$17.12$17.51$17.00$17.50475,600—————
2024-09-10$17.26$17.33$17.10$17.30490,800—————
2024-09-09$17.33$17.39$17.18$17.29596,400—————
2024-09-06$17.42$17.44$17.15$17.16704,500—————
2024-09-05$17.51$17.55$17.26$17.40512,900—————
2024-09-04$17.31$17.59$17.24$17.39416,000—————
2024-09-03$17.34$17.46$17.11$17.30596,600—————
2024-08-30$17.24$17.42$17.15$17.40986,300—————
2024-08-29$17.55$17.59$17.31$17.40380,000—————
2024-08-28$17.40$17.59$17.33$17.49349,100—————
2024-08-27$17.21$17.49$17.10$17.46488,900—————
2024-08-26$17.75$17.75$17.36$17.37306,000—————
2024-08-23$17.43$17.87$17.43$17.57473,400—————
2024-08-22$17.29$17.36$17.13$17.28346,100—————
2024-08-21$17.16$17.27$17.04$17.27391,000—————
2024-08-20$17.00$17.15$16.91$17.10840,900—————
2024-08-19$16.80$17.07$16.75$17.05376,400—————
2024-08-16$16.86$17.03$16.71$16.81418,600—————
2024-08-15$16.86$17.03$16.67$16.87461,200—————
2024-08-14$16.93$16.96$16.52$16.68728,200—————
2024-08-13$16.51$16.99$16.42$16.79644,800—————
2024-08-12$16.71$16.71$16.27$16.35672,200—————
2024-08-09$16.70$16.86$16.57$16.75744,300—————
2024-08-08$16.61$16.90$16.54$16.67814,200—————
2024-08-07$16.58$16.90$16.42$16.481,360,400———$0.17—
2024-08-06$15.68$16.69$15.63$16.48955,600—————
2024-08-05$15.42$16.00$15.38$15.681,277,100—————
2024-08-02$15.81$16.19$15.81$16.061,167,500—————
2024-08-01$16.53$16.77$15.96$16.172,275,200—————
2024-07-31$16.80$17.17$16.28$16.353,009,800—————
2024-07-30$16.97$17.17$16.78$17.13806,500—————
2024-07-29$16.95$16.95$16.65$16.85450,600—————
2024-07-26$16.66$16.97$16.55$16.91646,400—————
2024-07-25$16.43$16.72$16.32$16.431,143,700—————
2024-07-24$16.68$16.92$16.35$16.36394,800—————
2024-07-23$16.60$16.95$16.49$16.80540,500—————
2024-07-22$16.28$16.70$16.24$16.69589,400—————
2024-07-19$16.40$16.46$16.14$16.21518,900—————
2024-07-18$16.58$16.91$16.33$16.43816,600—————
2024-07-17$16.69$17.06$16.62$16.71764,200—————
2024-07-16$16.92$16.94$16.68$16.83836,900—————
2024-07-15$16.85$16.96$16.67$16.78740,100—————
2024-07-12$16.56$16.85$16.36$16.681,123,000—————
2024-07-11$16.34$16.53$16.22$16.34947,700—————
2024-07-10$15.84$15.94$15.77$15.86708,800—————
2024-07-09$15.69$15.82$15.62$15.71751,800—————
2024-07-08$15.52$15.77$15.52$15.69587,800—————
2024-07-05$15.53$15.62$15.41$15.41518,300—————
2024-07-03$15.47$15.71$15.40$15.56385,500—————
2024-07-02$15.13$15.44$15.10$15.42578,200—————
2024-07-01$15.21$15.48$15.08$15.10851,900—————
2024-06-28$15.26$15.31$14.97$15.231,105,900—————
2024-06-27$14.93$15.11$14.82$15.10982,600—————
2024-06-26$14.66$14.97$14.66$14.93970,400—————
2024-06-25$14.77$14.83$14.62$14.821,142,500—————
2024-06-24$14.67$14.99$14.64$14.811,114,100—————
2024-06-21$14.72$14.95$14.65$14.673,473,300—————
2024-06-20$14.70$14.99$14.66$14.82987,700—————
2024-06-18$14.82$14.93$14.80$14.811,012,900—————
2024-06-17$14.57$14.82$14.56$14.771,029,900—————
2024-06-14$14.48$14.82$14.48$14.70922,800—————
2024-06-13$14.55$14.73$14.44$14.64831,800—————
2024-06-12$14.66$15.17$14.49$14.521,323,700—————
2024-06-11$14.25$14.35$14.14$14.14998,200—————
2024-06-10$14.33$14.51$14.10$14.381,185,400—————
2024-06-07$14.29$14.53$14.24$14.50783,700—————
2024-06-06$14.39$14.67$14.38$14.58866,300—————
2024-06-05$14.43$14.69$14.26$14.531,399,600—————
2024-06-04$14.29$14.55$14.22$14.42904,900—————
2024-06-03$14.55$14.57$14.34$14.37710,700—————
2024-05-31$14.30$14.53$14.16$14.401,313,600—————
2024-05-30$13.98$14.17$13.91$14.11794,000—————
2024-05-29$13.75$13.90$13.65$13.841,333,500—————
2024-05-28$14.13$14.24$13.88$13.98689,000—————
2024-05-24$14.08$14.16$13.97$13.98699,200—————
2024-05-23$14.37$14.43$13.94$14.02866,000—————
2024-05-22$14.53$14.70$14.38$14.42476,900—————
2024-05-21$14.53$14.63$14.44$14.62755,800—————
2024-05-20$14.75$14.82$14.47$14.511,094,100—————
2024-05-17$15.00$15.00$14.78$14.80748,900—————
2024-05-16$14.91$14.93$14.78$14.921,444,400—————
2024-05-15$15.14$15.32$14.88$14.95760,500—————
2024-05-14$14.78$14.92$14.66$14.85976,600—————
2024-05-13$14.67$14.91$14.55$14.601,362,300—————
2024-05-10$14.66$14.67$14.38$14.50624,300—————
2024-05-09$14.43$14.68$14.36$14.64746,500———$0.17—
2024-05-08$14.51$14.63$14.41$14.51826,600—————
2024-05-07$15.01$15.11$14.61$14.66679,000—————
2024-05-06$15.04$15.18$14.81$14.91603,300—————
2024-05-03$15.36$15.48$14.75$14.86627,200—————
2024-05-02$14.73$15.00$14.15$14.963,006,600—————
2024-05-01$14.90$15.13$14.38$14.471,104,700—————
2024-04-30$15.35$15.51$14.96$15.011,186,100—————
2024-04-29$15.31$15.53$15.25$15.461,749,000—————
2024-04-26$15.14$15.44$15.12$15.13357,700—————
2024-04-25$15.03$15.11$14.90$15.09383,400—————
2024-04-24$15.02$15.30$14.90$15.29528,800—————
2024-04-23$14.92$15.29$14.89$15.15480,800—————
2024-04-22$14.86$14.95$14.73$14.90604,300—————
2024-04-19$14.62$14.97$14.62$14.84572,400—————
2024-04-18$14.58$14.80$14.51$14.63759,200—————
2024-04-17$14.73$14.76$14.50$14.51501,400—————
2024-04-16$14.78$14.79$14.58$14.60610,300—————
2024-04-15$15.32$15.34$14.82$14.94695,100—————
2024-04-12$15.38$15.46$15.19$15.28559,100—————
2024-04-11$15.29$15.53$15.20$15.40767,500—————
2024-04-10$15.38$15.38$15.02$15.261,626,700—————
2024-04-09$15.86$16.19$15.86$16.16474,500—————
2024-04-08$15.54$16.00$15.51$15.86624,000—————
2024-04-05$15.40$15.56$15.31$15.36902,700—————
2024-04-04$15.71$15.88$15.38$15.502,895,300—————
2024-04-03$15.18$15.48$15.11$15.46831,000—————
2024-04-02$15.26$15.35$14.96$15.351,319,600—————
2024-04-01$16.03$16.05$15.45$15.49832,200—————
2024-03-28$16.37$16.37$15.54$16.051,605,200—————
2024-03-27$16.05$16.40$16.01$16.261,492,800—————
2024-03-26$16.17$16.23$15.81$15.81658,800—————
2024-03-25$16.42$16.60$16.08$16.08470,600—————
2024-03-22$16.92$17.03$16.42$16.44645,800—————
2024-03-21$17.01$17.25$16.76$16.911,024,700—————
2024-03-20$16.38$16.98$16.35$16.81767,000—————
2024-03-19$16.55$16.73$16.40$16.52626,400—————
2024-03-18$16.60$16.70$16.44$16.65747,200—————
2024-03-15$16.38$16.81$16.38$16.644,626,800—————
2024-03-14$17.12$17.16$16.50$16.59983,100—————
2024-03-13$17.11$17.34$17.11$17.19745,200—————
2024-03-12$17.17$17.39$17.06$17.15561,400—————
2024-03-11$17.29$17.53$17.24$17.26586,700—————
2024-03-08$17.53$17.67$17.36$17.42624,700—————
2024-03-07$17.43$17.52$17.09$17.27788,300—————
2024-03-06$17.55$17.55$17.10$17.31636,100—————
2024-03-05$17.19$17.61$17.10$17.36793,300—————
2024-03-04$16.93$17.27$16.66$17.26817,800—————
2024-03-01$16.59$17.10$16.41$16.961,061,300—————
2024-02-29$16.35$16.78$16.34$16.581,714,500———$0.17—
2024-02-28$16.18$16.53$16.18$16.31751,500—————
2024-02-27$16.35$16.60$16.02$16.401,137,500—————
2024-02-26$16.18$16.45$16.11$16.16727,800—————
2024-02-23$16.47$16.49$16.16$16.291,636,800—————
2024-02-22$16.54$16.58$16.33$16.462,220,000—————
2024-02-21$16.28$16.66$16.06$16.521,788,200—————
2024-02-20$16.08$16.24$15.98$16.051,099,000—————
2024-02-16$16.24$16.56$16.10$16.391,006,600—————
2024-02-15$16.42$16.66$16.41$16.541,089,600—————
2024-02-14$16.41$16.50$16.20$16.231,370,600—————
2024-02-13$16.38$16.40$15.90$16.161,567,800—————
2024-02-12$16.98$17.43$16.98$17.151,221,900—————
2024-02-09$16.82$17.00$16.71$16.921,103,500—————
2024-02-08$16.28$16.95$16.28$16.851,303,600—————
2024-02-07$16.17$16.45$15.99$16.341,312,200—————
2024-02-06$15.89$16.15$15.82$16.071,411,600—————
2024-02-05$15.75$16.11$15.66$15.973,342,600—————
2024-02-02$15.69$16.26$15.56$16.081,577,200—————
2024-02-01$16.00$16.12$15.61$16.101,635,900—————
2024-01-31$16.57$16.57$15.94$16.001,170,800—————
2024-01-30$16.77$16.80$16.49$16.61624,700—————
2024-01-29$16.59$16.94$16.59$16.88619,100—————
2024-01-26$16.84$17.06$16.63$16.65585,400—————
2024-01-25$16.98$17.03$16.67$16.75796,900—————
2024-01-24$17.16$17.16$16.55$16.59613,600—————
2024-01-23$17.05$17.33$16.68$16.82841,500—————
2024-01-22$16.86$17.06$16.72$17.05954,200—————
2024-01-19$16.45$16.75$16.19$16.71654,300—————
2024-01-18$16.50$16.58$16.19$16.27690,200—————
2024-01-17$16.50$16.86$16.15$16.47749,500—————
2024-01-16$17.15$17.20$16.83$16.96674,900—————
2024-01-12$17.40$17.45$17.12$17.26969,800—————
2024-01-11$17.04$17.10$16.81$17.08787,200—————
2024-01-10$17.07$17.37$17.07$17.22613,700—————
2024-01-09$16.98$17.18$16.83$17.13680,900—————
2024-01-08$16.75$17.30$16.75$17.28825,700—————
2024-01-05$16.41$16.96$16.27$16.87915,200—————
2024-01-04$16.64$16.92$16.41$16.63999,600—————
2024-01-03$16.94$16.95$16.56$16.62976,700—————
2024-01-02$16.97$17.40$16.93$17.21743,100—————
2023-12-29$17.25$17.27$17.00$17.01732,500—————
2023-12-28$17.07$17.36$17.02$17.35549,400—————
2023-12-27$17.21$17.25$16.99$17.20997,800—————
2023-12-26$17.02$17.34$16.85$17.22770,600—————
2023-12-22$17.16$17.36$16.83$16.94829,200—————
2023-12-21$17.33$17.36$16.89$17.021,224,700—————
2023-12-20$17.17$17.69$17.01$17.021,699,100—————
2023-12-19$17.77$17.77$17.16$17.211,359,200—————
2023-12-18$17.97$17.98$17.25$17.261,583,800—————
2023-12-15$17.81$18.03$17.53$17.985,022,700—————
2023-12-14$17.63$18.17$17.63$17.903,128,700—————
2023-12-13$15.78$17.50$15.70$17.354,185,900—————
2023-12-12$15.46$15.62$15.20$15.541,635,700—————
2023-12-11$15.51$15.59$15.35$15.45933,300—————
2023-12-08$15.45$15.56$15.23$15.461,426,100—————
2023-12-07$15.00$15.57$14.95$15.551,450,500—————
2023-12-06$15.07$15.49$14.94$15.001,342,300—————
2023-12-05$15.07$15.14$14.80$14.901,523,900—————
2023-12-04$14.87$15.27$14.79$15.172,230,300—————
2023-12-01$13.73$15.06$13.61$15.011,702,500—————
2023-11-30$13.93$14.05$13.69$13.722,173,600—————
2023-11-29$13.99$14.36$13.89$13.901,582,000—————
2023-11-28$13.20$13.75$13.06$13.751,348,800—————
2023-11-27$13.22$13.35$13.03$13.27907,400—————
2023-11-24$13.35$13.40$13.19$13.27545,400—————
2023-11-22$13.44$13.54$13.27$13.41650,100—————
2023-11-21$13.39$13.45$13.07$13.271,058,700—————
2023-11-20$13.56$13.65$13.31$13.58824,300—————
2023-11-17$13.65$13.70$13.37$13.561,112,000—————
2023-11-16$13.92$14.06$13.46$13.46889,700———$0.23—
2023-11-15$14.03$14.48$14.01$14.181,340,300—————
2023-11-14$13.49$14.27$13.45$14.111,447,000—————
2023-11-13$12.98$12.98$12.63$12.811,448,900—————
2023-11-10$13.44$13.44$13.10$13.191,963,900—————
2023-11-09$13.86$13.86$13.26$13.271,417,800—————
2023-11-08$13.70$14.19$13.45$13.801,615,600—————
2023-11-07$13.88$14.10$13.59$13.661,101,000—————
2023-11-06$14.09$14.11$13.82$13.941,051,900—————
2023-11-03$13.99$14.37$13.90$14.141,086,000—————
2023-11-02$13.55$13.70$13.33$13.611,370,300—————
2023-11-01$12.83$13.18$12.72$13.081,331,500—————
2023-10-31$13.16$13.18$12.75$12.871,901,800—————
2023-10-30$13.02$13.26$12.77$12.96770,500—————
2023-10-27$13.11$13.11$12.76$12.84997,400—————
2023-10-26$12.93$13.21$12.80$13.01775,000—————
2023-10-25$13.28$13.41$12.88$12.93941,800—————
2023-10-24$13.36$13.55$13.27$13.421,600,500—————
2023-10-23$13.56$13.65$13.18$13.181,522,900—————
2023-10-20$13.91$14.07$13.62$13.641,765,100—————
2023-10-19$14.04$14.35$13.81$13.871,323,700—————
2023-10-18$14.43$14.56$14.16$14.22930,500—————
2023-10-17$14.31$15.06$14.31$14.671,125,100—————
2023-10-16$14.23$14.65$14.11$14.52821,600—————
2023-10-13$14.49$14.58$14.03$14.06867,100—————
2023-10-12$14.51$14.51$14.15$14.351,677,100—————
2023-10-11$14.23$14.63$14.23$14.61882,200—————
2023-10-10$14.29$14.41$14.03$14.061,115,100—————
2023-10-09$13.60$14.31$13.60$14.231,148,900—————
2023-10-06$13.83$14.07$13.30$13.981,888,100—————
2023-10-05$13.82$14.09$13.73$14.001,242,900—————
2023-10-04$13.66$13.90$13.53$13.851,397,800—————
2023-10-03$13.94$14.02$13.48$13.601,348,700—————
2023-10-02$14.39$14.47$13.89$14.061,343,600—————
2023-09-29$14.55$14.77$14.36$14.461,749,700—————
2023-09-28$13.86$14.37$13.86$14.291,445,900—————
2023-09-27$13.80$14.02$13.66$13.891,080,600—————
2023-09-26$13.80$14.02$13.61$13.661,252,200—————
2023-09-25$13.86$14.03$13.61$13.991,360,500—————
2023-09-22$13.94$14.03$13.68$13.931,423,800—————
2023-09-21$14.72$14.76$13.86$13.911,495,400—————
2023-09-20$15.03$15.22$14.81$14.89804,900—————
2023-09-19$14.68$14.97$14.68$14.80953,400—————
2023-09-18$15.16$15.17$14.69$14.751,561,900—————
2023-09-15$15.38$15.51$15.06$15.183,096,000—————
2023-09-14$15.39$15.63$15.34$15.511,097,800—————
2023-09-13$15.35$15.43$15.03$15.14829,100—————
2023-09-12$15.30$15.45$15.14$15.31807,500—————
2023-09-11$15.75$15.79$15.31$15.37860,600—————
2023-09-08$16.05$16.05$15.56$15.651,026,000—————
2023-09-07$16.00$16.09$15.85$16.011,145,200—————
2023-09-06$16.01$16.10$15.73$16.061,332,800—————
2023-09-05$15.73$16.04$15.68$15.992,867,900—————
2023-09-01$15.89$16.03$15.89$15.981,264,700—————
2023-08-31$15.69$15.85$15.63$15.681,457,900—————
2023-08-30$15.62$15.84$15.54$15.671,511,200—————
2023-08-29$15.32$15.77$15.16$15.621,498,400—————
2023-08-28$14.72$15.40$14.61$15.221,908,000—————
2023-08-25$14.66$14.82$14.59$14.611,309,600—————
2023-08-24$14.42$14.88$14.42$14.631,192,300—————
2023-08-23$14.08$14.57$13.98$14.521,582,700—————
2023-08-22$14.10$14.18$13.95$14.001,811,200—————
2023-08-21$14.15$14.22$13.94$13.991,925,000—————
2023-08-18$14.31$14.58$14.18$14.202,831,800—————
2023-08-17$14.41$14.74$14.41$14.451,693,500—————
2023-08-16$14.67$14.85$14.49$14.491,396,600———$0.23—
2023-08-15$15.24$15.35$14.93$14.981,639,700—————
2023-08-14$15.68$15.75$15.49$15.531,482,500—————
2023-08-11$15.51$15.91$15.51$15.801,623,500—————
2023-08-10$15.58$16.06$15.53$15.581,322,800—————
2023-08-09$16.45$16.45$15.36$15.413,387,000—————
2023-08-08$16.73$16.92$16.67$16.841,013,300—————
2023-08-07$16.87$17.10$16.81$17.07686,700—————
2023-08-04$16.66$16.93$16.62$16.83801,800—————
2023-08-03$16.51$16.62$16.24$16.581,039,300—————
2023-08-02$16.26$16.67$16.21$16.631,172,500—————
2023-08-01$16.69$16.72$15.98$16.48900,500—————
2023-07-31$16.74$16.93$16.66$16.73842,500—————
2023-07-28$16.46$16.82$16.44$16.721,464,100—————
2023-07-27$16.46$16.60$16.26$16.271,344,200—————
2023-07-26$16.10$16.47$16.07$16.44843,200—————
2023-07-25$16.23$16.37$16.03$16.07602,000—————
2023-07-24$16.10$16.49$16.05$16.33719,600—————
2023-07-21$16.22$16.27$15.89$16.10900,300—————
2023-07-20$16.47$16.51$15.96$16.09743,300—————
2023-07-19$16.36$16.61$16.22$16.551,057,800—————
2023-07-18$15.92$16.40$15.92$16.121,269,600—————
2023-07-17$16.06$16.20$15.76$15.881,423,200—————
2023-07-14$16.27$16.27$16.01$16.15785,500—————
2023-07-13$15.97$16.31$15.88$16.291,262,100—————
2023-07-12$15.99$16.30$15.96$15.991,635,900—————
2023-07-11$15.70$15.93$15.59$15.891,049,100—————
2023-07-10$15.55$15.72$15.49$15.572,202,900—————
2023-07-07$15.23$15.84$15.23$15.691,595,300—————
2023-07-06$15.42$15.54$15.03$15.341,749,200—————
2023-07-05$15.66$15.94$15.45$15.631,384,800—————
2023-07-03$15.04$15.78$15.04$15.781,089,000—————
2023-06-30$14.85$15.10$14.61$15.042,064,600—————
2023-06-29$14.46$14.73$14.43$14.711,013,700—————
2023-06-28$14.86$14.86$14.27$14.471,616,800—————
2023-06-27$14.32$15.01$14.22$14.821,643,900—————
2023-06-26$13.59$14.48$13.57$14.322,515,400—————
2023-06-23$14.00$14.18$13.51$13.5816,180,400—————
2023-06-22$14.73$14.78$14.08$14.101,965,400———$0.23—
2023-06-21$15.01$15.10$14.82$14.931,413,100—————
2023-06-20$15.34$15.39$14.94$15.151,421,100—————
2023-06-16$15.57$15.60$15.27$15.352,997,200—————
2023-06-15$15.22$15.45$15.09$15.451,024,000—————
2023-06-14$15.57$15.72$15.13$15.281,119,900—————
2023-06-13$15.44$15.73$15.34$15.421,479,900—————
2023-06-12$15.37$15.63$15.24$15.411,469,300—————
2023-06-09$15.35$15.39$15.15$15.321,645,400—————
2023-06-08$15.71$15.71$15.28$15.431,775,400—————
2023-06-07$15.21$15.80$15.15$15.732,947,400—————
2023-06-06$14.62$15.23$14.49$15.081,998,100—————
2023-06-05$14.45$14.59$14.16$14.532,596,800—————
2023-06-02$14.32$14.94$14.32$14.612,587,400—————
2023-06-01$14.16$14.31$13.94$14.092,333,700—————
2023-05-31$14.20$14.32$14.10$14.162,135,100—————
2023-05-30$14.11$14.33$14.07$14.181,594,000—————
2023-05-26$13.89$14.19$13.88$14.101,598,600—————
2023-05-25$14.18$14.18$13.90$13.902,324,400—————
2023-05-24$15.01$15.09$14.22$14.282,865,000—————
2023-05-23$15.38$15.83$15.10$15.162,113,100—————
2023-05-22$15.22$15.51$15.05$15.341,441,500—————
2023-05-19$15.23$15.41$15.11$15.181,989,600—————
2023-05-18$14.93$15.15$14.88$15.111,759,000—————
2023-05-17$14.60$15.02$14.52$15.012,367,600—————
2023-05-16$14.56$14.74$14.53$14.531,749,000—————
2023-05-15$14.82$15.02$14.56$14.691,904,700—————
2023-05-12$15.03$15.03$14.67$14.802,090,100—————
2023-05-11$14.91$15.06$14.73$14.942,719,100—————
2023-05-10$14.58$15.21$14.57$15.122,021,000—————
2023-05-09$14.22$14.52$13.98$14.371,413,500—————
2023-05-08$14.57$14.65$14.30$14.38982,900—————
2023-05-05$14.42$14.62$14.21$14.611,751,000—————
2023-05-04$14.03$14.28$13.81$14.211,753,900—————
2023-05-03$14.08$14.40$13.83$14.083,353,900—————
2023-05-02$14.22$14.28$13.72$13.931,830,100—————
2023-05-01$14.27$14.43$14.12$14.272,205,300—————
2023-04-28$14.12$14.49$13.89$14.273,003,700—————
2023-04-27$13.70$14.10$13.59$14.034,266,400—————
2023-04-26$13.72$13.94$13.64$13.661,598,000—————
2023-04-25$13.82$13.86$13.55$13.661,195,800—————
2023-04-24$13.68$13.94$13.67$13.881,346,200—————
2023-04-21$13.88$13.93$13.68$13.761,473,200—————
2023-04-20$14.19$14.33$13.76$13.801,723,200—————
2023-04-19$13.84$14.34$13.79$14.291,136,200—————
2023-04-18$14.12$14.15$13.77$13.891,481,200—————
2023-04-17$13.65$14.16$13.62$14.082,356,000—————
2023-04-14$14.13$14.34$13.72$13.741,877,600—————
2023-04-13$14.11$14.20$13.91$14.091,584,900—————
2023-04-12$14.97$14.98$14.13$14.142,186,200—————
2023-04-11$14.97$15.01$14.74$14.752,316,100—————
2023-04-10$14.87$15.08$14.55$14.971,651,900—————
2023-04-06$14.78$15.10$14.77$14.951,329,600—————
2023-04-05$14.56$14.82$14.56$14.681,285,900—————
2023-04-04$15.13$15.19$14.47$14.661,426,200—————
2023-04-03$15.19$15.46$14.96$15.061,252,300—————
2023-03-31$14.80$15.07$14.55$15.061,399,500—————
2023-03-30$14.52$14.76$14.52$14.692,908,600—————
2023-03-29$14.25$14.48$14.25$14.421,140,300—————
2023-03-28$13.95$14.31$13.88$14.081,210,700—————
2023-03-27$14.36$14.42$14.06$14.111,499,400—————
2023-03-24$13.55$14.13$13.37$14.102,407,700—————
2023-03-23$14.13$14.18$13.54$13.621,460,500—————
2023-03-22$14.57$14.68$14.05$14.081,309,100—————
2023-03-21$14.51$14.92$14.47$14.692,394,600—————
2023-03-20$14.38$14.72$14.15$14.311,955,100—————
2023-03-17$14.84$14.84$14.03$14.3223,266,200—————
2023-03-16$15.27$15.33$14.65$14.864,448,700—————
2023-03-15$15.07$15.54$14.97$15.412,140,500—————
2023-03-14$15.91$15.98$15.07$15.352,543,000—————
2023-03-13$15.26$15.65$15.16$15.552,256,600—————
2023-03-10$15.99$16.12$15.33$15.422,593,100—————
2023-03-09$16.19$16.44$15.98$16.031,631,800—————
2023-03-08$15.86$16.32$15.79$16.301,901,400—————
2023-03-07$16.29$16.45$15.77$15.911,812,400—————
2023-03-06$16.33$16.67$16.23$16.323,525,400—————
2023-03-03$17.19$17.21$15.35$16.066,541,700—————
2023-03-02$16.95$17.07$16.76$17.051,560,900—————
2023-03-01$17.18$17.34$17.02$17.052,145,100—————
2023-02-28$17.39$17.59$17.25$17.251,538,700—————
2023-02-27$18.04$18.04$17.40$17.511,013,900—————
2023-02-24$18.08$18.09$17.80$17.81775,800—————
2023-02-23$18.41$18.50$18.11$18.371,185,300—————
2023-02-22$18.39$18.71$18.03$18.261,096,200—————
2023-02-21$18.61$18.71$18.04$18.201,201,400—————
2023-02-17$19.01$19.13$18.54$18.73914,700—————
2023-02-16$19.06$19.31$18.96$19.03802,200—————
2023-02-15$19.07$19.35$19.02$19.33546,000—————
2023-02-14$19.50$19.68$19.16$19.291,008,000—————
2023-02-13$19.70$19.75$19.57$19.64501,900—————
2023-02-10$19.49$19.75$19.49$19.661,281,900—————
2023-02-09$20.14$20.20$19.53$19.571,041,000—————
2023-02-08$19.65$20.02$19.58$19.941,515,000—————
2023-02-07$19.54$19.84$19.27$19.741,426,300—————
2023-02-06$19.82$19.85$19.41$19.66661,200—————
2023-02-03$20.48$20.52$20.03$20.05986,600—————
2023-02-02$20.23$20.91$20.13$20.781,070,700—————
2023-02-01$20.03$20.17$19.66$19.991,182,000—————
2023-01-31$19.67$20.18$19.63$20.141,536,900—————
2023-01-30$19.77$20.08$19.66$19.67706,300—————
2023-01-27$19.43$20.06$19.24$19.901,520,500—————
2023-01-26$19.44$19.52$19.17$19.451,259,900—————
2023-01-25$19.03$19.39$18.95$19.34522,400—————
2023-01-24$19.29$19.36$19.15$19.21499,300—————
2023-01-23$18.95$19.43$18.89$19.29658,300—————
2023-01-20$18.77$18.93$18.49$18.92616,600—————
2023-01-19$18.96$19.02$18.75$18.78719,000—————
2023-01-18$19.45$19.57$19.05$19.121,226,800—————
2023-01-17$19.41$19.68$19.31$19.401,192,200—————
2023-01-13$19.83$19.94$19.65$19.65843,300—————
2023-01-12$19.98$20.09$19.64$19.96950,700—————
2023-01-11$19.38$19.85$19.38$19.82891,000—————
2023-01-10$19.12$19.32$18.96$19.29587,000—————
2023-01-09$19.33$19.46$19.12$19.181,270,200—————
2023-01-06$18.96$19.39$18.92$19.34451,600—————
2023-01-05$19.33$19.33$18.89$18.90662,300—————
2023-01-04$19.06$19.63$19.06$19.552,444,200—————
2023-01-03$19.22$19.33$18.70$18.941,320,400—————
2022-12-30$18.76$19.00$18.64$18.98729,400—————
2022-12-29$18.65$19.07$18.65$18.89775,900—————
2022-12-28$19.32$19.38$18.57$18.59625,400———$0.23—
2022-12-27$19.43$19.57$19.37$19.44431,700—————
2022-12-23$19.37$19.52$19.27$19.47557,600—————
2022-12-22$19.17$19.47$18.99$19.431,348,600—————
2022-12-21$19.27$19.49$19.20$19.311,129,000—————
2022-12-20$19.00$19.27$18.91$19.09650,900—————
2022-12-19$19.31$19.38$18.99$19.11603,500—————
2022-12-16$19.47$19.47$19.03$19.371,693,700—————
2022-12-15$19.68$19.80$19.50$19.751,260,500—————
2022-12-14$19.98$20.32$19.70$19.891,774,000—————
2022-12-13$20.64$20.75$19.93$20.071,550,800—————
2022-12-12$19.98$20.01$19.67$19.95485,800—————
2022-12-09$19.74$19.95$19.62$19.83429,800—————
2022-12-08$19.68$19.95$19.68$19.78383,300—————
2022-12-07$19.59$19.86$19.35$19.65831,400—————
2022-12-06$20.04$20.15$19.54$19.62707,800—————
2022-12-05$20.53$20.66$20.11$20.13801,500—————
2022-12-02$20.29$20.76$20.18$20.69643,900—————
2022-12-01$20.83$21.10$20.31$20.50817,700—————
2022-11-30$19.99$20.64$19.76$20.613,230,500—————
2022-11-29$19.72$20.16$19.57$20.101,173,300—————
2022-11-28$19.87$20.00$19.53$19.662,983,700—————
2022-11-25$19.75$20.06$19.62$20.01455,600—————
2022-11-23$19.70$19.98$19.50$19.741,204,600—————
2022-11-22$19.66$19.98$19.57$19.844,619,100—————
2022-11-21$19.43$19.54$19.30$19.54691,600—————
2022-11-18$19.50$19.61$19.28$19.491,007,400—————
2022-11-17$18.99$19.31$18.76$19.29843,400—————
2022-11-16$19.26$19.51$19.07$19.30839,800—————
2022-11-15$19.67$19.74$19.27$19.40692,100—————
2022-11-14$19.92$19.92$19.36$19.384,707,700—————
2022-11-11$19.86$20.23$19.79$20.06790,900—————
2022-11-10$19.25$19.88$19.25$19.881,320,200—————
2022-11-09$18.72$18.77$18.44$18.50822,500—————
2022-11-08$18.87$19.03$18.64$18.80629,400—————
2022-11-07$19.05$19.23$18.48$18.77953,800———$0.23—
2022-11-04$19.12$19.35$18.84$19.16859,400—————
2022-11-03$19.15$19.20$18.43$19.001,254,600—————
2022-11-02$19.09$20.00$19.01$19.401,682,100—————
2022-11-01$19.96$20.10$19.40$19.441,387,100—————
2022-10-31$19.64$19.81$19.55$19.681,904,800—————
2022-10-28$19.62$19.88$19.52$19.86859,700—————
2022-10-27$19.99$20.14$19.54$19.60711,400—————
2022-10-26$20.00$20.14$19.71$19.801,330,100—————
2022-10-25$19.22$20.01$19.22$19.961,622,300—————
2022-10-24$19.28$19.48$19.08$19.13894,700—————
2022-10-21$18.85$19.16$18.73$19.083,454,200—————
2022-10-20$18.79$19.14$18.74$18.831,834,400—————
2022-10-19$18.80$19.07$18.65$18.74915,200—————
2022-10-18$19.29$19.46$18.95$19.081,086,800—————
2022-10-17$18.69$19.07$18.69$19.001,184,400—————
2022-10-14$18.63$18.86$18.25$18.30856,100—————
2022-10-13$17.74$18.44$17.53$18.353,080,400—————
2022-10-12$17.95$18.32$17.72$18.071,111,200—————
2022-10-11$17.63$18.02$17.39$17.971,767,400—————
2022-10-10$17.81$18.05$17.71$17.711,185,500—————
2022-10-07$18.00$18.14$17.66$17.761,104,900—————
2022-10-06$18.46$18.62$18.00$18.18953,400—————
2022-10-05$19.04$19.04$18.08$18.611,094,400—————
2022-10-04$19.08$19.58$19.08$19.39946,300—————
2022-10-03$18.88$19.10$18.49$18.81928,000—————
2022-09-30$18.70$18.81$18.53$18.581,862,700—————
2022-09-29$19.13$19.15$18.38$18.551,741,000—————
2022-09-28$18.94$19.41$18.77$19.362,030,600—————
2022-09-27$18.96$19.12$18.45$18.775,023,700—————
2022-09-26$19.39$19.41$18.49$18.832,226,200—————
2022-09-23$19.70$19.77$19.31$19.691,025,500—————
2022-09-22$20.41$20.41$19.73$19.961,098,200—————
2022-09-21$21.50$21.50$20.48$20.481,025,200—————
2022-09-20$21.79$21.79$21.15$21.291,037,600—————
2022-09-19$21.42$21.98$21.34$21.981,058,300—————
2022-09-16$21.53$21.75$21.14$21.694,421,200—————
2022-09-15$21.65$21.88$21.50$21.581,181,700—————
2022-09-14$21.68$21.75$21.42$21.661,304,500—————
2022-09-13$22.27$22.34$21.74$21.751,313,900—————
2022-09-12$22.41$22.71$22.39$22.691,414,000—————
2022-09-09$22.31$22.42$22.20$22.31730,800—————
2022-09-08$21.73$22.36$21.59$22.161,209,900—————
2022-09-07$21.50$21.88$21.47$21.872,898,800—————
2022-09-06$21.74$21.83$21.26$21.501,021,200—————
2022-09-02$21.93$22.05$21.64$21.69957,900—————
2022-09-01$21.86$21.90$21.52$21.69934,700—————
2022-08-31$22.03$22.31$21.94$21.971,173,300—————
2022-08-30$22.35$22.38$21.99$22.031,111,700—————
2022-08-29$22.42$22.52$22.16$22.321,260,500—————
2022-08-26$23.25$23.31$22.54$22.57992,600—————
2022-08-25$23.30$23.47$23.14$23.321,148,600—————
2022-08-24$23.05$23.12$22.81$23.021,684,600—————
2022-08-23$23.19$23.45$23.09$23.121,186,100—————
2022-08-22$23.46$23.48$23.03$23.141,179,400—————
2022-08-19$23.67$23.67$23.39$23.581,183,100—————
2022-08-18$23.51$23.83$23.41$23.79777,800—————
2022-08-17$23.95$23.95$23.52$23.62663,100—————
2022-08-16$23.94$24.26$23.84$24.20564,600—————
2022-08-15$24.30$24.30$23.99$24.05587,200—————
2022-08-12$24.43$24.53$24.19$24.46662,300—————
2022-08-11$23.89$24.57$23.89$24.45614,600———$0.23—
2022-08-10$23.85$24.13$23.83$24.02581,100—————
2022-08-09$23.76$23.77$23.46$23.62933,500—————
2022-08-08$23.83$24.13$23.66$23.76774,800—————
2022-08-05$23.72$23.88$23.37$23.58858,900—————
2022-08-04$24.40$24.48$23.74$23.98606,800—————
2022-08-03$25.52$25.52$24.40$24.461,152,900—————
2022-08-02$25.30$25.31$24.45$24.47526,900—————
2022-08-01$25.27$25.44$25.08$25.24469,200—————
2022-07-29$25.18$25.68$25.10$25.44488,600—————
2022-07-28$24.76$25.20$24.57$25.16343,000—————
2022-07-27$24.69$24.82$24.44$24.64366,600—————
2022-07-26$24.56$24.90$24.49$24.51383,000—————
2022-07-25$24.76$25.05$24.59$24.70520,100—————
2022-07-22$24.68$24.96$24.49$24.68332,300—————
2022-07-21$24.57$24.75$24.37$24.75817,600—————
2022-07-20$24.97$25.13$24.56$24.74747,500—————
2022-07-19$24.27$24.85$24.05$24.85737,800—————
2022-07-18$23.97$24.34$23.87$24.00688,400—————
2022-07-15$23.74$23.97$23.47$23.84694,500—————
2022-07-14$22.85$23.44$22.81$23.30812,200—————
2022-07-13$23.56$23.73$23.30$23.32605,700—————
2022-07-12$23.22$23.84$23.10$23.79832,600—————
2022-07-11$23.42$23.61$23.07$23.21841,900—————
2022-07-08$24.12$24.20$23.60$23.61848,900—————
2022-07-07$24.48$24.66$24.18$24.20880,900—————
2022-07-06$24.31$24.69$24.22$24.25775,600—————
2022-07-05$24.04$24.43$23.62$24.42795,400—————
2022-07-01$23.69$24.31$23.62$24.23720,200—————
2022-06-30$23.77$24.10$23.45$23.64959,400—————
2022-06-29$24.27$24.27$23.93$24.07902,300—————
2022-06-28$24.85$25.19$24.30$24.341,041,500—————
2022-06-27$24.94$24.94$24.54$24.621,094,100—————
2022-06-24$24.88$25.24$24.81$24.832,095,000—————
2022-06-23$24.18$24.65$24.03$24.62986,900—————
2022-06-22$23.84$24.49$23.83$24.18973,200—————
2022-06-21$23.94$24.45$23.87$24.08931,300—————
2022-06-17$23.20$24.09$23.20$23.813,123,600—————
2022-06-16$23.11$23.21$22.78$23.051,326,800—————
2022-06-15$23.25$24.03$23.25$23.641,296,900—————
2022-06-14$23.23$23.47$22.89$23.151,059,400—————
2022-06-13$24.35$24.35$23.03$23.151,541,900—————
2022-06-10$24.91$25.10$24.73$24.85919,100—————
2022-06-09$25.90$25.97$25.32$25.33623,600—————
2022-06-08$26.71$26.73$25.89$26.03791,700—————
2022-06-07$26.15$26.95$26.15$26.871,491,300—————
2022-06-06$26.16$26.46$25.80$26.361,885,200—————
2022-06-03$26.11$26.11$25.55$25.59742,900—————
2022-06-02$25.49$26.10$25.35$26.10959,800—————
2022-06-01$25.99$25.99$25.03$25.551,196,800—————
2022-05-31$25.87$26.10$25.57$25.811,718,900—————
2022-05-27$25.66$26.28$25.58$26.22872,900—————
2022-05-26$25.47$25.77$25.43$25.53908,300—————
2022-05-25$25.13$25.40$24.84$25.291,236,900—————
2022-05-24$24.81$25.21$24.34$25.121,113,400—————
2022-05-23$24.76$25.12$24.33$24.861,352,300—————
2022-05-20$25.05$25.23$24.52$24.971,107,000—————
2022-05-19$25.71$25.98$24.89$24.891,208,000—————
2022-05-18$26.09$26.51$25.62$25.73983,500—————
2022-05-17$25.33$26.17$25.20$26.111,518,600—————
2022-05-16$24.70$25.30$24.56$25.05973,900—————
2022-05-13$24.42$24.69$24.09$24.691,227,400—————
2022-05-12$24.26$24.72$24.06$24.321,425,500———$0.23—
2022-05-11$24.11$24.86$24.06$24.291,345,100—————
2022-05-10$24.38$24.77$23.54$24.061,278,800—————
2022-05-09$25.09$25.22$24.09$24.26763,300—————
2022-05-06$25.48$25.86$25.19$25.451,122,800—————
2022-05-05$26.48$26.52$25.32$25.70691,800—————
2022-05-04$26.50$27.00$26.11$26.69927,400—————
2022-05-03$26.10$26.65$25.95$26.47793,000—————
2022-05-02$26.41$26.65$25.57$26.01888,200—————
2022-04-29$27.12$27.21$26.28$26.361,299,300—————
2022-04-28$26.99$27.26$26.79$27.22360,900—————
2022-04-27$27.36$27.36$26.76$26.76586,500—————
2022-04-26$27.69$27.76$27.10$27.27548,200—————
2022-04-25$27.59$27.75$27.00$27.72492,100—————
2022-04-22$27.77$27.93$27.54$27.66646,300—————
2022-04-21$28.00$28.11$27.74$27.77361,800—————
2022-04-20$27.68$27.95$27.68$27.76342,800—————
2022-04-19$27.46$27.88$27.46$27.62312,500—————
2022-04-18$27.42$27.62$27.21$27.34365,700—————
2022-04-14$27.80$28.03$27.50$27.51351,300—————
2022-04-13$27.61$27.78$27.41$27.76294,800—————
2022-04-12$27.59$27.81$27.30$27.53623,400—————
2022-04-11$27.20$27.63$27.11$27.55599,600—————
2022-04-08$27.74$27.74$27.32$27.35411,700—————
2022-04-07$28.23$28.23$27.47$27.77585,800—————
2022-04-06$28.20$28.48$28.06$28.33372,100—————
2022-04-05$29.26$29.47$28.34$28.34556,600—————
2022-04-04$29.52$29.53$28.98$29.25642,000—————
2022-04-01$29.25$29.56$29.09$29.55564,800—————
2022-03-31$29.38$29.62$29.10$29.22948,800—————
2022-03-30$29.78$30.01$29.12$29.30718,600—————
2022-03-29$29.49$29.99$29.22$29.96758,300—————
2022-03-28$29.21$29.33$29.00$29.18444,500—————
2022-03-25$28.95$29.25$28.90$29.18451,300—————
2022-03-24$28.65$28.81$28.41$28.80915,000—————
2022-03-23$28.60$28.93$28.42$28.55772,900—————
2022-03-22$28.97$29.21$28.51$28.72936,900—————
2022-03-21$28.84$29.06$28.78$28.87639,300—————
2022-03-18$28.82$29.09$28.71$28.771,534,700—————
2022-03-17$28.35$29.06$28.35$28.98780,100—————
2022-03-16$28.43$28.78$28.11$28.56726,000—————
2022-03-15$28.51$28.64$28.23$28.42562,200—————
2022-03-14$29.21$29.23$28.26$28.35802,100—————
2022-03-11$29.49$30.10$29.05$29.05922,700—————
2022-03-10$28.37$29.27$28.20$29.251,857,700—————
2022-03-09$28.55$28.94$28.50$28.681,045,800—————
2022-03-08$27.84$28.47$27.71$28.191,125,000—————
2022-03-07$27.89$28.33$27.68$27.79932,400—————
2022-03-04$27.60$27.86$27.32$27.84981,600—————
2022-03-03$27.24$27.74$26.86$27.731,134,100—————
2022-03-02$26.54$27.23$26.48$27.10767,000—————
2022-03-01$26.67$26.89$26.33$26.51921,800—————
2022-02-28$26.60$27.17$26.38$26.681,052,800—————
2022-02-25$26.50$26.99$26.27$26.96880,600—————
2022-02-24$25.43$26.63$25.33$26.401,157,600—————
2022-02-23$27.05$27.77$25.94$25.99896,200—————
2022-02-22$27.48$27.79$27.17$27.60621,700—————
2022-02-18$27.89$28.14$27.63$27.631,418,300—————
2022-02-17$27.97$28.23$27.76$27.93442,400—————
2022-02-16$27.92$28.33$27.79$28.18646,800—————
2022-02-15$27.60$28.14$27.60$27.88790,500—————
2022-02-14$27.52$27.74$27.23$27.35896,600—————
2022-02-11$27.08$27.80$27.08$27.42892,100—————
2022-02-10$27.04$27.66$26.82$26.97833,600—————
2022-02-09$27.45$27.62$27.16$27.38924,800—————
2022-02-08$27.23$27.42$26.99$27.18692,400—————
2022-02-07$27.30$27.45$27.08$27.17722,700—————
2022-02-04$26.92$27.46$26.72$27.21634,200—————
2022-02-03$27.29$27.46$26.96$26.98728,800—————
2022-02-02$27.57$27.82$27.41$27.48718,800—————
2022-02-01$27.52$27.58$27.14$27.48821,900—————
2022-01-31$26.74$27.40$26.55$27.40793,500—————
2022-01-28$26.30$26.95$25.92$26.951,099,200—————
2022-01-27$26.86$27.15$26.20$26.35538,200—————
2022-01-26$26.98$27.44$26.59$26.72767,500—————
2022-01-25$26.90$27.08$26.28$26.82626,100—————
2022-01-24$26.62$27.29$26.02$27.161,604,600—————
2022-01-21$27.62$27.65$26.88$26.94839,800—————
2022-01-20$28.18$28.33$27.41$27.442,599,100—————
2022-01-19$29.09$29.22$28.00$28.15920,300—————
2022-01-18$29.20$29.30$28.88$28.92931,400—————
2022-01-14$29.57$29.57$28.93$29.161,113,800—————
2022-01-13$29.59$30.05$29.59$29.69970,400—————
2022-01-12$30.06$30.21$29.61$29.62769,100—————
2022-01-11$29.97$30.23$29.41$29.95798,200—————
2022-01-10$30.86$30.86$29.71$29.85829,700—————
2022-01-07$30.19$31.09$30.16$30.76744,600—————
2022-01-06$29.93$30.52$29.85$30.26830,000—————
2022-01-05$30.58$30.67$29.67$29.70837,900—————
2022-01-04$29.60$30.34$29.55$30.06708,300—————
2022-01-03$28.78$29.37$28.77$29.36668,600—————
2021-12-31$29.07$29.15$28.65$28.71810,600—————
2021-12-30$28.60$29.24$28.60$29.02544,300—————
2021-12-29$28.64$28.72$28.40$28.63364,600———$0.23—
2021-12-28$28.67$29.07$28.52$28.88373,000—————
2021-12-27$28.69$28.81$28.31$28.80523,600—————
2021-12-23$28.93$28.96$28.50$28.66412,800—————
2021-12-22$28.62$28.80$28.46$28.78692,100—————
2021-12-21$28.27$28.90$28.11$28.57762,000—————
2021-12-20$28.09$28.09$27.42$27.981,211,900—————
2021-12-17$27.74$28.51$27.74$28.492,673,100—————
2021-12-16$28.21$28.22$27.48$27.73821,600—————
2021-12-15$28.01$28.20$27.45$28.05758,000—————
2021-12-14$28.18$28.52$27.91$28.02852,700—————
2021-12-13$28.09$28.42$27.55$28.24923,300—————
2021-12-10$28.49$28.49$27.72$28.14950,400—————
2021-12-09$28.62$28.72$28.23$28.351,151,500—————
2021-12-08$28.63$29.11$28.45$28.831,032,700—————
2021-12-07$28.65$29.02$28.51$28.65676,800—————
2021-12-06$28.12$29.05$27.87$28.64877,900—————
2021-12-03$28.33$28.48$27.66$27.77738,100—————
2021-12-02$27.29$28.60$27.23$28.27784,700—————
2021-12-01$28.22$28.58$27.12$27.15944,200—————
2021-11-30$28.40$28.56$27.79$27.791,676,100—————
2021-11-29$28.86$28.94$28.40$28.66829,000—————
2021-11-26$28.76$29.09$28.14$28.73689,500—————
2021-11-24$29.57$29.79$29.39$29.59463,600—————
2021-11-23$29.87$29.98$29.61$29.62401,000—————
2021-11-22$29.83$30.18$29.61$29.78608,100—————
2021-11-19$29.94$30.03$29.55$29.81654,500—————
2021-11-18$30.27$30.30$29.91$30.16329,900—————
2021-11-17$30.05$30.20$29.64$30.19629,000—————
2021-11-16$30.68$30.75$29.98$30.17489,200—————
2021-11-15$30.29$30.70$30.19$30.69299,500—————
2021-11-12$30.46$30.48$30.08$30.20450,200—————
2021-11-11$30.26$30.46$29.97$30.45297,700—————
2021-11-10$30.01$30.37$29.98$30.25579,400—————
2021-11-09$30.17$30.30$30.00$30.01496,100———$0.23—
2021-11-08$30.30$30.43$30.11$30.41477,400—————
2021-11-05$29.70$30.46$29.70$30.24399,500—————
2021-11-04$29.54$29.67$28.95$29.401,068,100—————
2021-11-03$29.10$29.92$29.10$29.46810,800—————
2021-11-02$29.57$29.57$29.07$29.35766,700—————
2021-11-01$28.98$29.50$28.79$29.38518,600—————
2021-10-29$29.16$29.23$28.86$28.86895,700—————
2021-10-28$29.05$29.41$28.95$29.30513,500—————
2021-10-27$29.57$29.57$29.05$29.05404,900—————
2021-10-26$29.40$29.72$29.37$29.49250,200—————
2021-10-25$29.75$29.75$29.32$29.45382,200—————
2021-10-22$30.05$30.16$29.69$29.69343,700—————
2021-10-21$30.33$30.41$29.78$30.00586,000—————
2021-10-20$29.42$30.37$29.42$30.36478,100—————
2021-10-19$30.04$30.07$29.30$29.39732,300—————
2021-10-18$30.11$30.27$29.89$29.98478,200—————
2021-10-15$30.47$30.49$30.13$30.15390,500—————
2021-10-14$30.11$30.48$30.08$30.23870,200—————
2021-10-13$29.57$29.91$29.40$29.87654,200—————
2021-10-12$29.76$29.89$29.54$29.651,769,100—————
2021-10-11$30.07$30.10$29.76$29.85385,400—————
2021-10-08$30.13$30.40$29.97$30.07631,900—————
2021-10-07$30.25$30.30$29.96$30.04369,600—————
2021-10-06$29.62$30.06$29.36$30.02424,000—————
2021-10-05$30.44$30.44$29.84$29.86347,100—————
2021-10-04$30.04$30.38$29.99$30.34433,300—————
2021-10-01$29.76$30.36$29.63$30.13313,800—————
2021-09-30$30.16$30.16$29.61$29.61729,400—————
2021-09-29$30.01$30.36$29.96$30.08249,100—————
2021-09-28$29.80$30.07$29.67$29.95489,400—————
2021-09-27$29.90$30.44$29.90$29.98697,300—————
2021-09-24$30.16$30.35$29.92$29.931,066,100—————
2021-09-23$30.12$30.46$30.10$30.23581,200—————
2021-09-22$30.05$30.39$29.93$30.08844,900—————
2021-09-21$29.91$30.41$29.88$29.961,132,500—————
2021-09-20$29.24$29.87$29.15$29.67927,800—————
2021-09-17$29.90$30.07$29.45$29.541,960,600—————
2021-09-16$29.66$30.18$29.51$29.911,005,300—————
2021-09-15$29.37$29.85$29.30$29.63612,500—————
2021-09-14$29.90$29.98$29.20$29.32495,800—————
2021-09-13$29.56$30.00$29.41$29.78665,300—————
2021-09-10$29.97$29.97$29.33$29.35692,500—————
2021-09-09$30.35$30.49$29.93$29.93306,800—————
2021-09-08$30.34$30.68$30.26$30.51505,000—————
2021-09-07$30.51$30.58$30.13$30.45545,400—————
2021-09-03$30.61$30.67$29.97$30.50560,600—————
2021-09-02$30.68$30.91$30.28$30.791,004,500—————
2021-09-01$30.21$30.94$30.02$30.68584,200—————
2021-08-31$29.90$30.43$29.89$30.13691,400—————
2021-08-30$29.88$29.97$29.57$29.90610,100—————
2021-08-27$29.65$30.21$29.61$29.94507,700—————
2021-08-26$29.87$30.10$29.47$29.47646,800—————
2021-08-25$29.52$30.10$29.29$29.85728,700—————
2021-08-24$29.35$29.53$29.15$29.41266,700—————
2021-08-23$29.38$29.52$29.24$29.36323,200—————
2021-08-20$29.25$29.60$29.15$29.29714,800—————
2021-08-19$29.30$29.68$29.17$29.40751,900—————
2021-08-18$29.70$29.84$29.39$29.42551,300—————
2021-08-17$29.91$30.06$29.48$29.80581,700—————
2021-08-16$30.35$30.68$30.01$30.04346,000—————
2021-08-13$30.20$30.53$29.99$30.51320,400—————
2021-08-12$30.22$30.41$29.91$30.03572,200———$0.23—
2021-08-11$30.33$30.60$30.15$30.50258,900—————
2021-08-10$30.81$30.85$30.06$30.15668,200—————
2021-08-09$30.98$30.98$30.65$30.71290,500—————
2021-08-06$31.24$31.38$30.86$31.05520,200—————
2021-08-05$31.13$31.30$30.88$31.03356,500—————
2021-08-04$31.55$31.89$30.75$30.84572,600—————
2021-08-03$32.24$32.24$31.57$31.95417,100—————
2021-08-02$32.85$33.32$32.19$32.25389,700—————
2021-07-30$32.74$33.29$32.59$32.63473,000—————
2021-07-29$32.88$33.22$32.77$32.78276,600—————
2021-07-28$32.88$33.00$32.44$32.62305,000—————
2021-07-27$32.74$32.98$32.63$32.83344,400—————
2021-07-26$33.09$33.25$32.81$32.91658,300—————
2021-07-23$32.94$33.18$32.75$33.00311,600—————
2021-07-22$33.57$33.57$32.87$32.91469,600—————
2021-07-21$33.31$34.02$33.24$33.78475,600—————
2021-07-20$31.94$33.60$31.80$33.22986,200—————
2021-07-19$32.54$32.86$31.62$31.741,138,500—————
2021-07-16$32.87$33.25$32.75$32.95462,700—————
2021-07-15$32.21$32.94$32.10$32.621,131,100—————
2021-07-14$32.06$32.27$31.98$32.19337,800—————
2021-07-13$32.45$32.48$31.98$32.06546,300—————
2021-07-12$31.79$32.55$31.74$32.48998,500—————
2021-07-09$31.58$31.88$31.20$31.843,412,700—————
2021-07-08$31.17$31.54$31.00$31.221,943,600—————
2021-07-07$31.78$32.03$31.36$31.45598,500—————
2021-07-06$31.49$31.88$31.30$31.79965,000—————
2021-07-02$31.68$31.97$31.32$31.47567,800—————
2021-07-01$31.50$32.02$31.50$31.65636,000—————
2021-06-30$31.40$31.81$31.40$31.51664,100—————
2021-06-29$32.13$32.19$31.54$31.58826,600—————
2021-06-28$33.11$33.11$31.87$32.13652,800—————
2021-06-25$32.98$33.19$32.79$33.171,091,600—————
2021-06-24$33.07$33.16$32.76$33.001,255,800—————
2021-06-23$33.24$33.40$32.97$33.003,120,900—————
2021-06-22$33.79$33.79$33.25$33.27611,300—————
2021-06-21$33.12$33.85$32.84$33.78957,600—————
2021-06-18$32.99$33.30$32.84$32.871,087,800—————
2021-06-17$33.46$33.46$32.77$33.21390,600—————
2021-06-16$34.06$34.20$33.49$33.51332,400—————
2021-06-15$34.70$34.86$34.12$34.16320,900—————
2021-06-14$34.93$34.98$34.68$34.80334,300—————
2021-06-11$34.74$34.96$34.50$34.96378,900—————
2021-06-10$34.93$34.98$34.68$34.79369,400—————
2021-06-09$34.30$34.73$34.30$34.70443,800—————
2021-06-08$34.16$34.57$34.11$34.40421,200—————
2021-06-07$33.91$34.39$33.74$34.07478,700—————
2021-06-04$34.07$34.23$33.83$33.88406,700—————
2021-06-03$33.73$34.15$33.46$34.02713,200—————
2021-06-02$33.80$33.82$33.47$33.76916,600—————
2021-06-01$32.24$33.65$32.16$33.58709,500—————
2021-05-28$31.89$32.23$31.74$32.21457,700—————
2021-05-27$32.03$32.03$31.66$31.70586,000—————
2021-05-26$31.82$32.15$31.68$31.90542,400—————
2021-05-25$32.24$32.40$31.71$31.73758,300—————
2021-05-24$32.25$32.62$32.13$32.43432,900—————
2021-05-21$32.11$32.26$31.84$32.15395,200—————
2021-05-20$31.60$32.18$31.58$32.05316,800—————
2021-05-19$31.61$31.76$31.21$31.70403,400—————
2021-05-18$31.23$32.05$31.06$31.79735,000—————
2021-05-17$31.19$31.38$31.13$31.20401,600—————
2021-05-14$31.28$31.45$31.17$31.26526,900—————
2021-05-13$30.86$31.47$30.77$31.18501,100—————
2021-05-12$31.55$31.82$30.71$30.81416,800———$0.23—
2021-05-11$31.89$32.10$31.62$32.00503,000—————
2021-05-10$32.44$32.76$32.08$32.17464,200—————
2021-05-07$32.24$32.41$31.93$32.16295,000—————
2021-05-06$31.57$32.53$31.56$32.31513,000—————
2021-05-05$31.74$31.81$30.72$31.55582,200—————
2021-05-04$32.14$32.41$31.95$32.00596,400—————
2021-05-03$32.88$32.88$31.98$32.07448,100—————
2021-04-30$32.45$32.72$32.19$32.61496,800—————
2021-04-29$32.59$32.88$32.37$32.44245,900—————
2021-04-28$32.52$32.63$32.32$32.39250,400—————
2021-04-27$32.57$32.90$32.33$32.43230,100—————
2021-04-26$32.37$32.78$32.31$32.68276,400—————
2021-04-23$32.35$32.46$31.91$32.17529,300—————
2021-04-22$32.69$32.69$32.22$32.24445,500—————
2021-04-21$32.31$32.79$32.05$32.56333,000—————
2021-04-20$32.22$32.55$32.19$32.24398,800—————
2021-04-19$32.48$32.50$32.10$32.36602,800—————
2021-04-16$32.54$32.54$32.06$32.38279,000—————
2021-04-15$32.15$32.36$31.98$32.35276,200—————
2021-04-14$32.18$32.47$32.02$32.06247,200—————
2021-04-13$31.97$32.21$31.74$32.16311,500—————
2021-04-12$32.02$32.14$31.90$32.00274,500—————
2021-04-09$32.26$32.27$31.83$32.07353,600—————
2021-04-08$32.18$32.45$31.91$32.17344,100—————
2021-04-07$32.82$32.94$31.91$32.40302,500—————
2021-04-06$32.15$32.83$32.15$32.71467,000—————
2021-04-05$32.63$32.63$31.61$32.23617,900—————
2021-04-01$31.89$32.48$31.71$32.45821,800—————
2021-03-31$32.17$32.41$31.70$31.79720,800—————
2021-03-30$31.78$32.30$31.62$32.30365,500—————
2021-03-29$32.06$32.65$31.62$31.78585,000—————
2021-03-26$31.53$32.47$31.50$32.19343,900—————
2021-03-25$31.25$31.45$30.27$31.36691,500—————
2021-03-24$31.25$32.31$31.13$31.34791,400—————
2021-03-23$31.42$31.83$30.93$31.04744,700—————
2021-03-22$31.40$31.66$31.22$31.66649,600—————
2021-03-19$32.47$32.54$31.51$31.531,118,600—————
2021-03-18$32.88$33.12$32.27$32.51511,100—————
2021-03-17$33.02$33.20$32.53$32.89509,400—————
2021-03-16$33.41$33.47$32.62$32.86437,400—————
2021-03-15$33.66$33.86$33.13$33.64450,600—————
2021-03-12$33.05$33.69$33.05$33.69427,000—————
2021-03-11$32.94$33.15$32.57$32.78452,800—————
2021-03-10$32.49$32.98$32.25$32.85375,600—————
2021-03-09$33.00$33.13$32.42$32.50555,800—————
2021-03-08$32.61$33.47$32.33$32.95659,400—————
2021-03-05$32.54$32.77$31.82$32.37358,300—————
2021-03-04$32.44$32.84$31.74$32.20444,200—————
2021-03-03$32.19$33.11$32.19$32.54559,300—————
2021-03-02$31.79$32.41$31.63$32.09408,700—————
2021-03-01$32.25$32.49$31.90$31.92462,900—————
2021-02-26$32.22$32.45$31.53$31.75582,800—————
2021-02-25$33.03$33.23$32.23$32.26459,800—————
2021-02-24$33.06$33.30$32.17$32.91454,600—————
2021-02-23$32.36$33.16$32.31$33.01331,300—————
2021-02-22$31.55$32.58$31.43$32.32245,000—————
2021-02-19$31.62$31.71$31.40$31.51286,100—————
2021-02-18$31.73$31.97$31.46$31.51281,100—————
2021-02-17$32.12$32.12$31.58$31.82265,600—————
2021-02-16$32.83$32.92$32.08$32.08282,900—————
2021-02-12$32.64$32.90$32.42$32.76332,900—————
2021-02-11$32.36$32.82$32.23$32.56405,400—————
2021-02-10$32.10$32.87$32.01$32.36210,400—————
2021-02-09$32.30$32.33$31.85$31.97212,900—————
2021-02-08$31.40$32.19$31.10$32.11250,800—————
2021-02-05$31.29$31.39$30.92$31.21255,500—————
2021-02-04$30.79$31.22$30.70$31.02285,200—————
2021-02-03$30.75$30.91$30.18$30.70278,400—————
2021-02-02$30.67$30.92$30.01$30.81497,300—————
2021-02-01$29.98$30.46$29.53$30.46341,400—————
2021-01-29$30.11$30.35$29.77$29.86486,600—————
2021-01-28$30.06$30.63$29.84$30.18513,300—————
2021-01-27$30.67$30.84$29.85$30.01438,300—————
2021-01-26$31.42$31.67$30.90$30.95307,800—————
2021-01-25$30.99$31.44$30.81$31.12338,600—————
2021-01-22$31.03$31.50$30.86$31.39413,700—————
2021-01-21$31.74$31.74$30.91$31.37197,900—————
2021-01-20$31.66$32.30$31.44$31.86371,400—————
2021-01-19$32.03$32.04$31.53$31.65415,200—————
2021-01-15$31.35$32.00$31.16$31.93347,900—————
2021-01-14$31.48$31.79$31.08$31.62246,600—————
2021-01-13$30.56$31.16$30.50$31.11290,700—————
2021-01-12$30.03$30.52$29.71$30.49411,000—————
2021-01-11$29.78$30.24$29.68$30.13467,300—————
2021-01-08$30.05$30.31$29.90$30.11278,800—————
2021-01-07$30.70$30.70$29.89$29.99480,100—————
2021-01-06$30.28$31.22$30.19$30.74444,800—————
2021-01-05$30.25$30.77$29.99$30.09385,200—————
2021-01-04$31.30$31.38$30.15$30.16363,000—————
2020-12-31$30.91$31.38$30.46$31.27347,800—————
2020-12-30$30.79$31.19$30.44$30.94371,100—————
2020-12-29$31.34$31.57$30.40$30.60351,000—————
2020-12-28$30.91$31.35$30.61$31.21340,600—————
2020-12-24$30.71$30.94$30.39$30.88140,900———$0.23—
2020-12-23$31.28$31.68$30.69$30.77449,400—————
2020-12-22$31.10$31.21$30.62$31.16905,300—————
2020-12-21$29.99$31.02$29.57$30.90629,000—————
2020-12-18$31.71$31.71$30.44$30.611,331,200—————
2020-12-17$31.76$32.06$31.31$31.79514,700—————
2020-12-16$32.38$32.38$31.53$31.68564,100—————
2020-12-15$31.52$32.09$31.07$32.08582,900—————
2020-12-14$31.74$31.94$31.24$31.27519,200—————
2020-12-11$31.40$31.88$31.24$31.44269,100—————
2020-12-10$31.55$31.96$31.50$31.62466,500—————
2020-12-09$32.12$32.12$31.55$31.77324,000—————
2020-12-08$31.60$32.22$31.54$32.05927,400—————
2020-12-07$32.64$32.83$31.90$31.96319,400—————
2020-12-04$32.19$32.81$32.08$32.65378,100—————
2020-12-03$31.73$32.23$31.70$31.92505,900—————
2020-12-02$31.12$31.74$30.98$31.55450,000—————
2020-12-01$31.20$31.74$31.00$31.22603,300—————
2020-11-30$31.78$32.00$30.69$30.74885,500—————
2020-11-27$32.38$32.58$31.81$32.07178,200—————
2020-11-25$32.67$32.73$31.80$32.17762,800—————
2020-11-24$32.83$33.57$32.53$32.67995,400—————
2020-11-23$32.50$32.71$32.07$32.16890,200—————
2020-11-20$31.09$32.32$30.87$32.102,556,200—————
2020-11-19$30.66$31.19$30.33$31.13571,600—————
2020-11-18$31.30$31.43$30.75$30.84596,200—————
2020-11-17$30.38$31.39$30.11$31.26374,200—————
2020-11-16$30.78$31.36$29.92$30.80884,000—————
2020-11-13$28.20$29.97$28.16$29.78759,300—————
2020-11-12$28.03$28.47$27.46$28.10625,400———$0.23—
2020-11-11$29.32$29.32$27.77$28.62796,600—————
2020-11-10$28.32$29.59$27.92$29.31708,800—————
2020-11-09$25.91$28.43$25.91$28.091,093,200—————
2020-11-06$24.45$24.59$23.17$23.70747,300—————
2020-11-05$24.09$24.52$24.06$24.41606,900—————
2020-11-04$24.77$25.54$23.95$23.98495,400—————
2020-11-03$24.35$24.89$24.20$24.75449,600—————
2020-11-02$23.66$23.96$23.26$23.95398,200—————
2020-10-30$22.85$23.35$22.63$23.35658,900—————
2020-10-29$22.98$23.43$22.69$22.99498,100—————
2020-10-28$23.65$23.77$22.99$23.13858,500—————
2020-10-27$25.31$25.58$24.14$24.16426,900—————
2020-10-26$25.68$25.82$25.16$25.37506,300—————
2020-10-23$25.83$26.20$25.63$25.85372,900—————
2020-10-22$25.47$25.88$25.32$25.80678,000—————
2020-10-21$25.42$25.50$25.11$25.34398,700—————
2020-10-20$25.52$25.66$25.37$25.47406,800—————
2020-10-19$26.04$26.06$25.24$25.30544,900—————
2020-10-16$26.31$26.39$25.88$25.97622,400—————
2020-10-15$25.79$26.34$25.79$26.25607,900—————
2020-10-14$26.68$26.83$26.09$26.12486,400—————
2020-10-13$27.54$27.54$26.72$26.75439,600—————
2020-10-12$27.55$27.83$27.23$27.77398,800—————
2020-10-09$28.00$28.00$27.24$27.62395,100—————
2020-10-08$27.57$27.84$27.44$27.80635,800—————
2020-10-07$27.67$27.82$27.30$27.42356,200—————
2020-10-06$28.04$28.10$27.45$27.61485,900—————
2020-10-05$27.89$27.93$27.38$27.84313,800—————
2020-10-02$26.79$27.71$26.70$27.62580,600—————
2020-10-01$26.76$27.32$26.68$27.32445,400—————
2020-09-30$27.23$27.56$26.44$26.74801,100—————
2020-09-29$27.09$27.21$26.69$27.04760,400—————
2020-09-28$26.67$27.40$26.57$27.23652,800—————
2020-09-25$25.83$26.26$25.62$26.24696,300—————
2020-09-24$25.72$26.25$25.55$25.93813,700—————
2020-09-23$26.12$26.26$25.74$25.821,070,500—————
2020-09-22$25.83$26.66$25.83$26.23918,000—————
2020-09-21$26.24$26.24$25.31$25.771,394,400—————
2020-09-18$27.34$27.42$26.46$26.562,547,600—————
2020-09-17$27.67$27.82$27.34$27.50757,500—————
2020-09-16$27.74$28.13$27.49$27.88746,100—————
2020-09-15$27.75$28.16$27.68$27.74560,100—————
2020-09-14$26.68$27.83$26.59$27.59719,200—————
2020-09-11$27.07$27.07$26.32$26.49913,200—————
2020-09-10$27.35$27.43$26.89$27.10619,200—————
2020-09-09$27.49$27.92$27.05$27.46536,300—————
2020-09-08$27.61$27.61$26.83$27.37556,400—————
2020-09-04$27.94$28.12$27.12$27.80308,200—————
2020-09-03$27.49$28.40$27.49$27.77358,800—————
2020-09-02$27.37$27.57$27.11$27.46555,000—————
2020-09-01$27.50$27.77$27.19$27.40284,900—————
2020-08-31$27.76$27.85$27.28$27.67526,500—————
2020-08-28$28.28$28.30$27.54$27.86299,300—————
2020-08-27$27.85$28.46$27.85$28.27671,200—————
2020-08-26$27.95$28.03$27.50$27.74379,800—————
2020-08-25$27.90$28.00$27.45$27.79357,800—————
2020-08-24$27.32$27.84$26.94$27.83203,400—————
2020-08-21$27.14$27.32$26.69$27.24655,000—————
2020-08-20$27.40$27.65$27.20$27.24330,500—————
2020-08-19$27.69$27.77$27.08$27.32526,700—————
2020-08-18$27.60$27.66$27.23$27.60393,900—————
2020-08-17$27.61$27.76$27.23$27.64611,800—————
2020-08-14$27.46$28.11$27.44$27.65485,600—————
2020-08-13$28.38$28.53$27.50$27.60715,900—————
2020-08-12$29.00$29.02$28.13$28.56384,500———$0.23—
2020-08-11$29.00$29.35$28.57$28.85462,200—————
2020-08-10$28.48$29.10$28.40$28.66339,800—————
2020-08-07$28.21$28.59$28.02$28.40343,700—————
2020-08-06$28.04$28.50$28.02$28.29312,300—————
2020-08-05$28.63$29.02$27.94$28.35393,800—————
2020-08-04$28.31$28.97$28.30$28.71366,900—————
2020-08-03$29.15$29.15$28.10$28.36465,900—————
2020-07-31$29.30$29.30$28.41$29.01571,000—————
2020-07-30$29.28$29.58$28.88$29.42326,900—————
2020-07-29$29.69$30.06$29.38$29.84337,300—————
2020-07-28$28.75$29.77$28.69$29.52364,700—————
2020-07-27$28.67$29.00$28.21$28.89335,300—————
2020-07-24$29.08$29.20$28.77$28.80237,400—————
2020-07-23$29.16$29.50$28.99$29.09364,400—————
2020-07-22$28.35$29.39$28.35$29.35202,600—————
2020-07-21$28.87$29.12$28.63$28.74201,800—————
2020-07-20$29.20$29.27$28.48$28.62195,400—————
2020-07-17$28.98$29.20$28.67$29.15325,800—————
2020-07-16$28.89$29.19$28.74$28.84374,100—————
2020-07-15$29.93$29.96$29.11$29.16449,100—————
2020-07-14$29.27$29.61$28.94$29.21282,700—————
2020-07-13$29.32$29.92$29.08$29.32336,200—————
2020-07-10$28.41$29.16$28.41$29.16512,000—————
2020-07-09$28.42$28.65$27.81$28.43631,200—————
2020-07-08$29.06$29.27$28.20$28.54530,600—————
2020-07-07$29.64$29.64$29.07$29.14655,500—————
2020-07-06$30.49$30.54$29.84$30.04496,000—————
2020-07-02$30.30$30.46$29.56$29.79355,300—————
2020-07-01$29.62$30.15$29.56$29.71322,300—————
2020-06-30$29.60$30.12$29.43$29.57578,600—————
2020-06-29$29.70$29.80$29.09$29.65520,600—————
2020-06-26$29.37$29.48$28.77$29.35822,600—————
2020-06-25$28.80$29.61$28.55$29.58410,500—————
2020-06-24$29.64$29.64$28.18$28.95649,700—————
2020-06-23$30.50$30.67$29.70$30.05592,300—————
2020-06-22$30.07$30.30$29.25$30.25678,900—————
2020-06-19$30.93$31.02$30.09$30.282,202,800—————
2020-06-18$30.48$30.91$30.31$30.48408,800—————
2020-06-17$32.24$32.24$30.93$30.96513,400—————
2020-06-16$32.23$32.42$31.50$32.10541,800—————
2020-06-15$29.61$30.99$29.22$30.84828,300—————
2020-06-12$30.85$30.99$29.60$30.78749,600—————
2020-06-11$30.49$31.07$29.31$29.63694,800—————
2020-06-10$33.41$33.41$32.03$32.17372,800—————
2020-06-09$32.65$33.93$32.41$33.73511,000—————
2020-06-08$33.87$34.08$33.38$33.61720,900—————
2020-06-05$33.38$34.24$33.08$33.30644,400—————
2020-06-04$31.85$32.06$31.04$32.03470,900—————
2020-06-03$31.57$32.44$31.57$32.05570,900—————
2020-06-02$30.66$31.48$30.34$31.05591,700—————
2020-06-01$29.89$30.61$29.53$30.26581,300—————
2020-05-29$30.45$30.45$29.63$29.73971,200—————
2020-05-28$31.32$31.32$30.52$30.94562,000—————
2020-05-27$31.82$31.90$30.49$30.93542,100—————
2020-05-26$29.86$31.11$29.86$31.09480,000—————
2020-05-22$29.47$29.50$28.54$28.71332,600—————
2020-05-21$28.88$29.56$28.88$29.30761,000—————
2020-05-20$28.50$29.13$28.37$29.10364,300—————
2020-05-19$29.21$29.21$28.26$28.27398,300—————
2020-05-18$28.32$29.59$27.91$29.41513,700—————
2020-05-15$27.82$27.90$26.69$27.17934,400—————
2020-05-14$27.98$28.32$27.06$28.00736,500—————
2020-05-13$30.09$30.18$28.41$28.531,168,500—————
2020-05-12$31.86$32.19$30.23$30.421,044,800———$0.23—
2020-05-11$32.14$32.93$31.83$32.14565,100—————
2020-05-08$32.70$33.22$32.31$32.58540,800—————
2020-05-07$32.19$32.74$31.68$32.02605,000—————
2020-05-06$32.87$33.37$31.69$31.751,971,500—————
2020-05-05$32.97$33.11$32.35$32.59335,600—————
2020-05-04$32.54$32.70$31.82$32.39528,500—————
2020-05-01$32.99$33.33$32.58$33.01414,500—————
2020-04-30$33.89$34.52$33.48$33.95599,200—————
2020-04-29$33.75$34.70$33.69$34.57465,600—————
2020-04-28$33.77$34.28$33.32$33.39351,600—————
2020-04-27$31.98$33.05$31.90$32.77404,800—————
2020-04-24$32.20$32.32$31.30$31.74308,900—————
2020-04-23$31.64$32.28$31.28$31.97680,400—————
2020-04-22$31.56$31.90$31.03$31.44585,300—————
2020-04-21$30.29$31.58$30.29$31.24912,300—————
2020-04-20$32.13$32.77$31.08$31.09468,000—————
2020-04-17$32.87$33.36$32.52$32.77728,900—————
2020-04-16$32.03$32.33$31.23$31.94521,200—————
2020-04-15$31.56$32.30$31.27$31.94487,900—————
2020-04-14$32.56$33.60$32.43$32.68517,700—————
2020-04-13$32.59$32.81$31.30$31.82794,100—————
2020-04-09$31.94$33.89$31.94$33.02692,900—————
2020-04-08$29.63$31.40$29.46$31.25805,300—————
2020-04-07$30.69$31.53$29.34$29.571,201,400—————
2020-04-06$29.37$30.20$28.83$29.42587,900—————
2020-04-03$28.46$29.46$27.99$28.19779,400—————
2020-04-02$29.00$30.16$28.56$29.03928,400—————
2020-04-01$30.43$30.43$28.59$29.31825,900—————
2020-03-31$30.58$31.92$29.92$31.831,269,100—————
2020-03-30$31.26$31.36$29.95$30.84912,400—————
2020-03-27$29.37$31.30$28.91$31.02909,900—————
2020-03-26$28.47$30.84$28.39$30.35838,900—————
2020-03-25$26.24$29.00$26.05$28.22870,400—————
2020-03-24$25.76$26.60$24.75$26.461,281,900—————
2020-03-23$24.67$25.73$21.88$24.761,607,400—————
2020-03-20$28.79$29.21$26.02$26.351,493,900—————
2020-03-19$30.46$31.07$28.26$28.701,190,700—————
2020-03-18$29.15$31.12$28.33$30.651,879,300—————
2020-03-17$28.24$32.04$27.70$31.231,930,900—————
2020-03-16$30.50$31.55$27.54$27.581,450,100—————
2020-03-13$32.25$33.81$31.21$33.801,536,300—————
2020-03-12$30.76$32.21$29.14$30.061,291,200—————
2020-03-11$34.95$34.95$32.50$32.96935,400—————
2020-03-10$35.76$36.03$33.53$36.011,051,500—————
2020-03-09$35.00$36.12$34.34$34.94648,900—————
2020-03-06$38.06$38.19$36.89$38.06442,300—————
2020-03-05$38.81$39.32$38.55$39.01483,700—————
2020-03-04$38.83$39.59$38.75$39.52531,000—————
2020-03-03$38.35$39.16$37.79$38.32896,500—————
2020-03-02$36.84$38.02$36.33$37.99718,900—————
2020-02-28$36.90$37.22$35.76$36.68861,000—————
2020-02-27$39.69$39.90$37.67$37.69803,300—————
2020-02-26$40.33$40.93$40.16$40.21911,800—————
2020-02-25$41.15$41.25$39.81$40.06611,500—————
2020-02-24$41.13$41.45$40.97$41.21361,800—————
2020-02-21$42.18$42.26$41.69$41.77421,300—————
2020-02-20$41.61$42.21$41.61$42.21867,100—————
2020-02-19$42.27$42.35$41.59$41.64448,700—————
2020-02-18$42.16$42.36$41.99$42.24241,200—————
2020-02-14$42.00$42.23$41.96$42.19350,200—————
2020-02-13$41.57$41.96$41.57$41.88244,200—————
2020-02-12$41.61$41.94$41.29$41.55363,000—————
2020-02-11$41.50$41.80$41.33$41.47317,500—————
2020-02-10$41.25$41.50$41.14$41.49344,000—————
2020-02-07$41.02$41.27$40.92$41.16820,400—————
2020-02-06$41.19$41.35$40.87$40.99517,100—————
2020-02-05$41.25$41.32$40.91$41.13514,700—————
2020-02-04$41.08$41.32$40.76$41.14571,900—————
2020-02-03$40.63$41.12$40.63$40.86429,100—————
2020-01-31$41.04$41.10$40.35$40.55349,800—————
2020-01-30$40.78$41.14$40.70$41.11446,800—————
2020-01-29$40.78$41.02$40.57$40.95270,600—————
2020-01-28$40.60$40.84$40.42$40.72294,900—————
2020-01-27$40.85$40.94$40.56$40.56390,700—————
2020-01-24$40.96$41.09$40.83$41.05494,000—————
2020-01-23$40.48$41.02$40.26$40.92553,200—————
2020-01-22$40.87$40.92$40.30$40.56514,100—————
2020-01-21$40.59$40.90$40.42$40.74485,200—————
2020-01-17$40.60$40.78$40.50$40.60547,100—————
2020-01-16$40.28$40.55$40.27$40.55348,500—————
2020-01-15$39.81$40.33$39.76$40.15443,100—————
2020-01-14$39.75$39.75$39.32$39.74364,900—————
2020-01-13$39.15$39.73$39.15$39.71561,800—————
2020-01-10$39.44$39.48$39.07$39.16901,100—————
2020-01-09$39.42$39.49$39.14$39.45306,900—————
2020-01-08$39.28$39.64$39.14$39.41773,200—————
2020-01-07$39.38$39.60$39.21$39.381,007,800—————
2020-01-06$39.55$39.82$39.37$39.58382,700—————
2020-01-03$39.28$39.77$39.07$39.63475,100—————
2020-01-02$40.12$40.18$39.00$39.40821,200—————
2019-12-31$39.78$40.02$39.69$39.89819,300—————
2019-12-30$39.47$39.85$39.44$39.85478,600—————
2019-12-27$39.80$39.88$39.40$39.55470,400—————
2019-12-26$39.59$39.70$39.43$39.61303,100———$0.23—
2019-12-24$39.81$39.92$39.60$39.72235,500—————
2019-12-23$39.88$39.98$39.56$39.73531,400—————
2019-12-20$39.93$40.10$39.63$39.772,363,700—————
2019-12-19$39.32$39.84$39.16$39.82614,400—————
2019-12-18$39.00$39.56$38.87$39.34452,700—————
2019-12-17$39.34$39.34$38.97$39.09995,700—————
2019-12-16$39.02$39.19$38.67$39.102,903,100—————
2019-12-13$38.97$39.07$38.53$38.961,255,100—————
2019-12-12$39.20$39.41$38.75$38.941,540,600—————
2019-12-11$39.60$39.69$38.90$39.131,060,400—————
2019-12-10$39.85$39.95$39.54$39.56339,000—————
2019-12-09$39.82$39.99$39.57$39.82281,700—————
2019-12-06$40.00$40.16$39.68$39.70655,100—————
2019-12-05$39.63$40.01$39.63$39.80261,300—————
2019-12-04$39.63$40.18$39.32$39.70586,400—————
2019-12-03$39.42$39.71$39.36$39.63311,800—————
2019-12-02$39.92$39.92$39.23$39.48568,400—————
2019-11-29$40.14$40.32$39.82$39.88198,800—————
2019-11-27$39.82$40.17$39.82$40.16377,500—————
2019-11-26$39.63$39.97$39.60$39.91360,500—————
2019-11-25$39.81$40.11$39.56$39.62537,000—————
2019-11-22$39.49$39.65$39.10$39.60328,900—————
2019-11-21$39.77$39.77$39.10$39.28515,000—————
2019-11-20$39.92$40.03$39.72$39.85462,000—————
2019-11-19$40.18$40.18$39.79$39.93430,000—————
2019-11-18$39.89$40.09$39.75$39.99297,100—————
2019-11-15$39.83$39.95$39.51$39.88566,700—————
2019-11-14$39.04$39.80$39.04$39.74409,400—————
2019-11-13$39.20$39.57$39.08$39.09310,400———$0.23—
2019-11-12$40.29$40.43$39.43$39.48585,700—————
2019-11-11$39.62$40.35$39.62$40.18491,800—————
2019-11-08$39.73$39.73$39.44$39.68526,800—————
2019-11-07$40.03$40.04$39.55$39.66473,400—————
2019-11-06$39.70$40.58$39.35$39.92585,100—————
2019-11-05$40.50$40.50$39.81$39.87613,700—————
2019-11-04$40.48$40.60$40.27$40.54313,300—————
2019-11-01$40.33$40.62$40.22$40.49381,500—————
2019-10-31$40.26$40.42$39.83$40.26492,600—————
2019-10-30$40.04$40.49$39.92$40.40553,400—————
2019-10-29$39.76$40.23$39.76$39.98433,500—————
2019-10-28$40.00$40.17$39.78$39.85534,300—————
2019-10-25$39.80$40.08$39.64$39.95314,400—————
2019-10-24$39.99$39.99$39.57$39.88325,900—————
2019-10-23$39.51$39.89$39.29$39.87428,600—————
2019-10-22$39.64$39.64$39.15$39.39198,500—————
2019-10-21$39.33$39.55$39.22$39.53284,800—————
2019-10-18$39.17$39.33$38.80$39.28238,500—————
2019-10-17$38.89$39.28$38.62$39.22372,800—————
2019-10-16$38.93$38.99$38.66$38.87276,200—————
2019-10-15$38.71$39.05$38.59$39.05240,400—————
2019-10-14$39.26$39.26$38.81$38.83174,600—————
2019-10-11$39.00$39.35$38.97$39.20354,900—————
2019-10-10$39.00$39.21$38.79$38.84412,200—————
2019-10-09$39.07$39.24$38.55$38.92464,500—————
2019-10-08$38.94$39.13$38.66$38.81396,000—————
2019-10-07$39.24$39.50$39.14$39.16324,100—————
2019-10-04$39.26$39.42$39.03$39.32288,500—————
2019-10-03$38.73$39.34$38.40$39.12628,600—————
2019-10-02$38.67$38.71$38.36$38.60602,800—————
2019-10-01$39.29$39.29$38.57$38.70507,100—————
2019-09-30$39.50$39.71$39.14$39.21530,800—————
2019-09-27$39.85$39.95$39.31$39.57279,600—————
2019-09-26$39.72$39.81$39.50$39.74296,100—————
2019-09-25$39.14$39.70$38.97$39.54437,200—————
2019-09-24$39.62$39.85$39.08$39.15563,000—————
2019-09-23$39.45$39.72$39.19$39.52533,800—————
2019-09-20$39.27$39.62$39.12$39.502,099,900—————
2019-09-19$39.53$39.53$39.17$39.21416,000—————
2019-09-18$39.48$39.52$39.09$39.31469,700—————
2019-09-17$39.20$39.44$39.02$39.41430,700—————
2019-09-16$38.73$39.34$38.60$39.27377,300—————
2019-09-13$39.21$39.31$38.66$38.78632,100—————
2019-09-12$39.22$39.27$38.60$39.22679,300—————
2019-09-11$39.00$39.15$38.76$39.00487,800—————
2019-09-10$39.05$39.05$38.44$39.00356,100—————
2019-09-09$39.23$39.23$38.24$39.16665,800—————
2019-09-06$39.15$39.37$38.91$39.30694,500—————
2019-09-05$39.07$39.27$38.77$39.07393,500—————
2019-09-04$38.75$39.04$38.68$39.02559,500—————
2019-09-03$38.27$38.80$38.19$38.58507,200—————
2019-08-30$38.06$38.39$37.81$38.26434,300—————
2019-08-29$37.88$38.12$37.75$37.98363,400—————
2019-08-28$37.69$37.90$37.55$37.60376,700—————
2019-08-27$38.61$38.70$37.66$37.761,264,200—————
2019-08-26$38.62$38.67$38.06$38.40340,200—————
2019-08-23$38.89$39.26$38.18$38.29484,200—————
2019-08-22$38.86$39.11$38.65$39.02348,700—————
2019-08-21$38.80$38.93$38.52$38.80419,800—————
2019-08-20$38.83$39.02$38.54$38.61271,000—————
2019-08-19$39.21$39.21$38.62$38.82324,300—————
2019-08-16$38.35$39.01$38.29$38.94541,200—————
2019-08-15$38.27$38.72$38.06$38.35474,700—————
2019-08-14$38.31$38.60$38.11$38.23504,200—————
2019-08-13$37.91$38.88$37.79$38.56666,200—————
2019-08-12$37.78$37.93$37.38$37.86714,200———$0.23—
2019-08-09$38.58$38.88$37.94$38.14671,300—————
2019-08-08$37.96$38.78$37.63$38.68727,400—————
2019-08-07$37.63$37.97$37.00$37.86779,500—————
2019-08-06$37.66$38.12$37.31$37.83497,100—————
2019-08-05$38.13$38.13$37.13$37.70429,500—————
2019-08-02$38.21$38.52$38.05$38.47341,400—————
2019-08-01$39.18$39.21$38.24$38.33496,400—————
2019-07-31$39.59$39.73$38.89$39.13701,600—————
2019-07-30$39.07$39.56$39.06$39.50301,700—————
2019-07-29$39.40$39.64$39.04$39.14258,700—————
2019-07-26$39.19$39.64$39.19$39.35308,500—————
2019-07-25$39.58$39.58$39.10$39.19238,100—————
2019-07-24$39.41$39.73$38.89$39.55812,700—————
2019-07-23$39.11$39.39$38.83$39.36264,700—————
2019-07-22$39.28$39.28$38.80$38.95350,700—————
2019-07-19$39.63$39.74$38.92$39.04318,900—————
2019-07-18$39.26$39.76$38.90$39.63282,900—————
2019-07-17$39.33$39.50$38.92$39.25275,400—————
2019-07-16$39.52$39.64$39.16$39.17483,000—————
2019-07-15$39.77$39.85$39.49$39.58322,000—————
2019-07-12$39.73$39.94$39.30$39.55410,300—————
2019-07-11$40.31$40.31$39.42$39.72400,500—————
2019-07-10$40.39$40.49$40.10$40.33465,400—————
2019-07-09$40.02$40.38$39.95$40.29502,100—————
2019-07-08$39.87$40.17$39.79$40.11513,800—————
2019-07-05$39.89$40.13$39.35$40.00215,200—————
2019-07-03$39.86$40.27$39.86$40.14189,100—————
2019-07-02$39.18$39.69$39.10$39.69487,200—————
2019-07-01$39.54$39.54$38.67$39.13436,800—————
2019-06-28$39.03$39.62$38.80$39.341,326,100—————
2019-06-27$38.55$38.95$38.50$38.94379,500—————
2019-06-26$39.75$39.75$38.48$38.50553,600—————
2019-06-25$40.20$40.55$39.71$39.72443,700—————
2019-06-24$40.59$40.62$40.02$40.12497,400—————
2019-06-21$41.12$41.20$40.32$40.491,414,600—————
2019-06-20$41.68$41.75$41.28$41.34427,400—————
2019-06-19$41.39$41.55$41.07$41.36441,600—————
2019-06-18$41.67$41.92$41.15$41.43342,700—————
2019-06-17$40.70$41.57$40.70$41.52580,900—————
2019-06-14$40.82$40.90$40.54$40.70372,900—————
2019-06-13$40.12$40.86$40.12$40.85432,100—————
2019-06-12$40.06$40.24$39.88$40.03592,500—————
2019-06-11$40.12$40.13$39.51$40.02484,600—————
2019-06-10$40.33$40.33$40.00$40.09338,700—————
2019-06-07$40.24$40.56$40.12$40.29269,400—————
2019-06-06$40.04$40.23$39.71$40.20360,800—————
2019-06-05$39.58$39.94$39.43$39.89290,500—————
2019-06-04$39.61$39.73$39.05$39.52289,900—————
2019-06-03$39.59$39.87$39.23$39.53384,800—————
2019-05-31$38.78$39.53$38.69$39.49930,800—————
2019-05-30$39.24$39.51$38.99$39.05298,600—————
2019-05-29$39.83$40.18$39.16$39.27470,100—————
2019-05-28$40.50$40.65$39.87$39.99740,600—————
2019-05-24$40.46$40.69$40.30$40.40354,000—————
2019-05-23$40.55$40.62$40.18$40.35521,500—————
2019-05-22$40.87$40.94$40.64$40.77375,100—————
2019-05-21$40.94$40.97$40.67$40.86503,700—————
2019-05-20$41.12$41.28$40.47$40.69717,500—————
2019-05-17$41.41$41.45$40.96$41.19607,900—————
2019-05-16$41.33$41.70$41.31$41.51368,100—————
2019-05-15$41.13$41.58$41.01$41.32496,500—————
2019-05-14$41.09$41.37$40.87$41.20492,700—————
2019-05-13$41.02$41.42$40.94$41.04702,900—————
2019-05-10$40.81$41.58$40.74$41.55533,600———$0.23—
2019-05-09$41.15$41.49$40.88$41.24613,300—————
2019-05-08$41.12$41.73$41.05$41.28517,600—————
2019-05-07$41.78$41.90$40.95$41.32558,900—————
2019-05-06$42.01$42.34$41.87$42.04575,000—————
2019-05-03$42.04$42.34$41.78$42.25278,000—————
2019-05-02$42.18$42.68$41.83$41.94445,700—————
2019-05-01$42.71$42.82$42.24$42.36377,800—————
2019-04-30$42.37$42.84$42.36$42.55545,400—————
2019-04-29$42.78$42.94$42.22$42.36531,000—————
2019-04-26$42.50$43.04$42.42$42.651,492,600—————
2019-04-25$42.00$42.45$41.76$42.44743,100—————
2019-04-24$41.83$42.17$41.81$42.05666,400—————
2019-04-23$41.53$41.97$41.42$41.80639,500—————
2019-04-22$41.47$41.75$40.87$41.46770,100—————
2019-04-18$41.26$42.18$40.85$41.841,698,300—————
2019-04-17$41.45$41.67$40.92$41.171,922,300—————
2019-04-16$42.38$42.40$41.42$41.586,317,500—————
2019-04-15$43.21$43.21$42.60$42.86736,300—————
2019-04-12$42.68$43.18$42.51$43.17277,700—————
2019-04-11$42.65$42.84$42.55$42.69407,600—————
2019-04-10$42.24$42.71$42.19$42.67458,500—————
2019-04-09$42.55$42.65$42.08$42.16480,400—————
2019-04-08$42.50$42.78$42.30$42.70569,500—————
2019-04-05$42.25$42.60$42.12$42.60999,600—————
2019-04-04$41.97$42.27$41.80$42.26485,600—————
2019-04-03$42.00$42.13$41.74$41.89426,700—————
2019-04-02$41.70$41.99$41.25$41.96384,700—————
2019-04-01$41.37$41.70$41.09$41.64305,300—————
2019-03-29$41.53$41.60$41.23$41.35529,900—————
2019-03-28$40.91$41.47$40.83$41.42450,400—————
2019-03-27$40.87$41.00$40.50$40.79391,000—————
2019-03-26$40.66$40.97$40.44$40.92278,000—————
2019-03-25$40.57$40.69$40.33$40.47258,000—————
2019-03-22$40.90$41.14$40.49$40.58247,800—————
2019-03-21$40.39$41.09$40.21$41.03462,500—————
2019-03-20$40.58$40.83$40.21$40.50376,500—————
2019-03-19$41.24$41.27$40.49$40.65484,800—————
2019-03-18$41.59$41.72$40.97$41.29679,500—————
2019-03-15$41.54$41.64$41.19$41.592,279,900—————
2019-03-14$40.91$41.11$40.59$41.04538,100—————
2019-03-13$40.94$41.21$40.73$40.87700,400—————
2019-03-12$40.78$40.95$40.60$40.83654,000—————
2019-03-11$40.58$40.84$40.42$40.77489,300—————
2019-03-08$40.31$40.57$40.23$40.44426,200—————
2019-03-07$40.41$40.68$40.22$40.38355,200—————
2019-03-06$40.79$40.83$40.40$40.42371,400—————
2019-03-05$41.15$41.17$40.58$40.70456,700—————
2019-03-04$40.54$41.13$40.28$41.09667,200—————
2019-03-01$40.49$40.49$39.90$40.37983,900—————
2019-02-28$40.31$40.92$40.10$40.291,020,600—————
2019-02-27$40.58$40.62$39.73$40.23433,900—————
2019-02-26$40.99$41.12$40.69$40.87405,100—————
2019-02-25$41.05$41.27$40.82$40.98452,200—————
2019-02-22$41.08$41.37$40.85$40.97399,900—————
2019-02-21$40.69$41.09$40.50$41.03374,000—————
2019-02-20$40.97$40.99$40.66$40.77455,500—————
2019-02-19$41.00$41.32$40.88$41.07634,900—————
2019-02-15$40.62$40.99$40.44$40.97638,700—————
2019-02-14$39.86$40.61$39.51$40.53799,100—————
2019-02-13$39.69$39.98$39.55$39.96302,000—————
2019-02-12$39.82$39.98$39.52$39.78292,100—————
2019-02-11$39.76$39.93$39.52$39.73363,200—————
2019-02-08$39.56$39.91$39.28$39.72476,100—————
2019-02-07$38.88$39.73$38.81$39.71334,500—————
2019-02-06$39.05$39.12$38.85$38.94291,400—————
2019-02-05$39.00$39.22$38.66$39.18347,700—————
2019-02-04$38.51$39.00$38.33$38.98409,900—————
2019-02-01$38.76$38.81$37.96$38.61326,500—————
2019-01-31$38.38$38.86$38.06$38.65519,700—————
2019-01-30$38.35$38.73$38.24$38.36745,800—————
2019-01-29$38.11$38.57$38.04$38.31306,400—————
2019-01-28$37.82$38.08$37.63$38.01425,400—————
2019-01-25$37.59$38.21$37.54$37.99422,400—————
2019-01-24$37.23$37.56$37.14$37.46359,900—————
2019-01-23$37.57$37.77$36.89$37.31359,300—————
2019-01-22$37.73$37.97$37.27$37.55455,100—————
2019-01-18$37.47$37.99$37.35$37.76776,500—————
2019-01-17$37.03$37.39$37.03$37.28573,600—————
2019-01-16$36.63$37.22$36.61$37.21362,100—————
2019-01-15$36.27$36.67$36.11$36.65381,500—————
2019-01-14$36.47$36.65$36.18$36.19364,300—————
2019-01-11$36.71$36.94$36.23$36.58500,700—————
2019-01-10$36.26$36.92$36.00$36.711,051,300—————
2019-01-09$36.40$36.67$36.10$36.281,023,500—————
2019-01-08$35.33$36.36$35.25$36.33847,700—————
2019-01-07$35.14$35.53$34.91$35.17697,500—————
2019-01-04$34.94$35.48$34.78$35.02783,700—————
2019-01-03$34.24$35.07$34.09$34.58961,400—————
2019-01-02$34.47$34.76$33.83$34.39999,100—————
2018-12-31$34.57$34.83$34.12$34.81689,400—————
2018-12-28$34.53$34.86$34.01$34.43451,100—————
2018-12-27$33.91$34.42$33.35$34.40660,800———$0.33—
2018-12-26$34.00$34.49$33.30$34.41685,300—————
2018-12-24$35.23$35.38$33.72$33.75219,400—————
2018-12-21$35.80$36.44$35.14$35.241,863,200—————
2018-12-20$36.37$36.67$35.56$35.82423,500—————
2018-12-19$36.48$37.07$36.05$36.48628,700—————
2018-12-18$36.48$36.77$36.07$36.40638,100—————
2018-12-17$37.55$37.67$36.24$36.38934,800—————
2018-12-14$37.68$37.99$37.22$37.42512,400—————
2018-12-13$37.35$38.39$37.35$37.76724,000—————
2018-12-12$38.13$38.30$37.03$37.22571,400—————
2018-12-11$38.45$38.67$37.66$37.84926,200—————
2018-12-10$39.47$39.47$37.96$38.25868,700—————
2018-12-07$40.08$40.33$39.24$39.39922,000—————
2018-12-06$39.48$40.30$38.88$40.25703,000—————
2018-12-04$40.42$40.59$39.42$39.68813,600—————
2018-12-03$40.18$40.37$39.90$40.33525,800—————
2018-11-30$39.52$40.14$39.31$40.07785,300—————
2018-11-29$38.99$39.72$38.94$39.54457,100—————
2018-11-28$39.05$39.49$38.94$39.11468,900—————
2018-11-27$39.15$39.35$38.53$39.081,061,100—————
2018-11-26$40.05$40.38$39.11$39.21873,400—————
2018-11-23$39.84$40.22$39.61$39.90212,600—————
2018-11-21$40.06$40.25$39.88$39.94941,200—————
2018-11-20$40.34$40.72$39.87$40.11853,500—————
2018-11-19$39.86$40.64$39.83$40.55900,200—————
2018-11-16$38.57$39.80$38.57$39.80643,000—————
2018-11-15$38.20$38.67$37.96$38.65917,100—————
2018-11-14$38.67$39.15$38.05$38.30695,800—————
2018-11-13$40.00$40.00$38.31$38.651,639,000—————
2018-11-12$39.04$39.41$38.68$38.78353,000—————
2018-11-09$38.91$39.21$38.83$39.04619,400———$0.23—
2018-11-08$39.59$39.74$38.11$39.141,016,700—————
2018-11-07$39.80$40.16$39.36$39.451,046,800—————
2018-11-06$39.24$40.39$39.00$39.681,096,800—————
2018-11-05$39.68$40.23$38.01$39.043,422,600—————
2018-11-02$37.50$37.67$37.06$37.45661,200—————
2018-11-01$37.45$37.60$37.11$37.45448,700—————
2018-10-31$37.75$37.99$37.32$37.48721,600—————
2018-10-30$37.35$37.92$37.18$37.58550,200—————
2018-10-29$37.37$37.62$36.94$37.25397,300—————
2018-10-26$37.25$37.34$36.50$37.10507,100—————
2018-10-25$37.41$37.80$37.15$37.401,047,900—————
2018-10-24$37.19$37.77$37.19$37.201,738,500—————
2018-10-23$36.94$37.44$36.90$37.201,101,600—————
2018-10-22$36.96$37.36$36.63$36.80585,300—————
2018-10-19$36.53$36.99$36.51$36.79403,700—————
2018-10-18$36.49$37.01$36.42$36.46243,800—————
2018-10-17$36.55$36.82$36.29$36.48354,700—————
2018-10-16$36.13$36.70$35.82$36.64414,900—————
2018-10-15$35.49$36.23$35.44$35.97680,700—————
2018-10-12$35.99$36.24$35.57$35.59883,900—————
2018-10-11$36.73$36.73$35.71$35.74875,800—————
2018-10-10$36.95$37.59$36.72$36.73619,300—————
2018-10-09$36.99$37.26$36.66$37.11538,400—————
2018-10-08$36.38$37.06$36.15$37.00436,700—————
2018-10-05$36.47$36.70$36.21$36.37383,200—————
2018-10-04$36.21$36.47$36.07$36.43445,900—————
2018-10-03$36.60$36.75$36.25$36.44443,500—————
2018-10-02$36.64$36.82$36.31$36.63334,100—————
2018-10-01$36.83$37.04$36.43$36.59674,700—————
2018-09-28$35.95$36.83$35.83$36.83530,500—————
2018-09-27$36.24$36.46$35.82$35.88617,400—————
2018-09-26$36.90$37.03$36.12$36.13573,300—————
2018-09-25$36.73$37.04$36.50$36.94460,400—————
2018-09-24$37.48$37.48$36.37$36.65587,000—————
2018-09-21$37.44$37.76$37.33$37.554,153,300—————
2018-09-20$37.41$37.63$37.21$37.48695,100—————
2018-09-19$37.26$37.80$37.26$37.481,000,700—————
2018-09-18$36.75$37.33$36.59$37.14924,400—————
2018-09-17$36.80$36.95$36.55$36.75548,300—————
2018-09-14$36.86$36.90$36.60$36.80653,000—————
2018-09-13$36.86$37.12$36.76$36.93515,800—————
2018-09-12$36.80$37.01$36.54$36.68586,000—————
2018-09-11$36.52$36.87$36.51$36.77669,600—————
2018-09-10$36.41$37.01$36.29$36.63945,300—————
2018-09-07$36.79$36.83$35.99$36.08672,000—————
2018-09-06$37.00$37.15$36.72$36.84565,700—————
2018-09-05$36.89$37.21$36.67$36.97411,400—————
2018-09-04$37.41$37.61$36.75$37.00540,700—————
2018-08-31$37.55$37.79$37.21$37.46491,600—————
2018-08-30$37.51$37.57$37.35$37.53413,600—————
2018-08-29$37.67$37.84$37.40$37.48645,000—————
2018-08-28$37.50$37.87$37.50$37.81549,900—————
2018-08-27$37.43$37.58$37.10$37.54679,600—————
2018-08-24$36.79$37.33$36.70$37.27241,500—————
2018-08-23$36.86$37.01$36.72$36.80166,600—————
2018-08-22$37.22$37.28$36.87$36.90230,500—————
2018-08-21$37.39$37.45$37.04$37.36234,100—————
2018-08-20$37.50$37.77$37.31$37.40575,000—————
2018-08-17$37.22$37.55$36.86$37.54874,100—————
2018-08-16$37.06$37.53$36.98$37.19611,100—————
2018-08-15$37.03$37.44$36.96$37.09507,800—————
2018-08-14$36.71$37.59$36.60$37.11579,100—————
2018-08-13$36.32$36.88$36.32$36.76382,900———$0.23—
2018-08-10$36.82$37.15$36.38$36.61368,600—————
2018-08-09$36.77$37.15$36.68$36.82278,300—————
2018-08-08$37.47$37.60$36.89$36.90363,500—————
2018-08-07$37.43$37.62$36.99$37.52628,700—————
2018-08-06$36.81$37.36$36.66$37.351,055,200—————
2018-08-03$36.29$36.84$36.15$36.78314,200—————
2018-08-02$36.65$36.93$36.08$36.21546,900—————
2018-08-01$36.44$36.82$36.12$36.81313,400—————
2018-07-31$35.37$36.59$35.33$36.50543,700—————
2018-07-30$35.18$35.62$34.89$35.32219,300—————
2018-07-27$35.43$35.66$34.81$35.12349,900—————
2018-07-26$35.93$36.09$35.28$35.40392,300—————
2018-07-25$35.83$36.24$35.70$35.80381,700—————
2018-07-24$36.27$36.27$35.83$35.90199,800—————
2018-07-23$36.40$36.48$36.13$36.18217,700—————
2018-07-20$36.68$36.73$36.35$36.51351,200—————
2018-07-19$36.12$36.86$35.97$36.76240,800—————
2018-07-18$36.32$36.65$35.92$36.11219,800—————
2018-07-17$36.83$36.88$36.34$36.40241,400—————
2018-07-16$36.97$36.97$36.65$36.79230,200—————
2018-07-13$36.72$37.02$36.65$36.99324,200—————
2018-07-12$36.79$36.90$36.39$36.67322,700—————
2018-07-11$36.82$37.08$36.69$36.72356,800—————
2018-07-10$37.13$37.34$36.81$36.91423,400—————
2018-07-09$37.53$37.53$36.91$37.23392,600—————
2018-07-06$37.22$37.59$36.93$37.50411,500—————
2018-07-05$36.76$37.20$36.50$37.17261,000—————
2018-07-03$36.58$37.04$36.40$36.54239,600—————
2018-07-02$36.44$36.71$35.92$36.53702,900—————
2018-06-29$36.38$36.90$36.12$36.47996,200—————
2018-06-28$36.31$36.65$36.00$36.511,294,900—————
2018-06-27$37.06$37.13$36.26$36.47347,400—————
2018-06-26$37.00$37.10$36.69$36.89880,200—————
2018-06-25$36.90$37.23$36.65$36.91370,700—————
2018-06-22$37.55$37.55$36.84$36.861,413,200—————
2018-06-21$37.75$37.88$37.37$37.46464,300—————
2018-06-20$38.31$38.68$38.09$38.17328,700—————
2018-06-19$38.33$38.91$38.30$38.37557,400—————
2018-06-18$38.04$38.55$37.97$38.55299,500—————
2018-06-15$37.87$38.41$37.71$38.091,424,100—————
2018-06-14$37.31$37.74$37.31$37.74365,700—————
2018-06-13$38.17$38.30$37.12$37.16360,600—————
2018-06-12$38.03$38.15$37.82$38.07399,600—————
2018-06-11$38.15$38.23$37.90$37.95283,900—————
2018-06-08$38.19$38.39$37.94$38.03484,800—————
2018-06-07$38.02$38.21$37.87$38.181,152,600—————
2018-06-06$37.81$38.17$37.70$38.01690,000—————
2018-06-05$37.19$37.96$37.07$37.93914,200—————
2018-06-04$36.57$37.20$36.57$37.20507,900—————
2018-06-01$36.94$37.12$36.35$36.52510,500—————
2018-05-31$37.52$37.72$36.83$36.891,268,200—————
2018-05-30$37.02$37.94$37.02$37.52665,000—————
2018-05-29$36.50$37.17$36.37$37.09360,800—————
2018-05-25$36.37$36.77$36.37$36.55175,400—————
2018-05-24$36.89$37.10$36.29$36.47220,800—————
2018-05-23$36.73$37.29$36.70$36.89372,500—————
2018-05-22$36.25$36.70$36.17$36.63382,200—————
2018-05-21$35.99$36.37$35.57$36.19688,400—————
2018-05-18$35.59$35.87$35.47$35.80559,200—————
2018-05-17$35.56$35.81$35.24$35.43397,600—————
2018-05-16$35.37$35.88$35.28$35.53398,100—————
2018-05-15$35.75$36.43$35.37$35.38535,800—————
2018-05-14$36.82$36.82$35.97$36.01357,000—————
2018-05-11$36.40$36.89$36.36$36.87290,500———$0.23—
2018-05-10$37.25$37.38$36.47$36.56449,400—————
2018-05-09$36.73$37.28$36.73$37.22572,800—————
2018-05-08$37.00$37.07$36.67$36.74400,200—————
2018-05-07$36.50$37.03$36.50$37.00373,600—————
2018-05-04$36.34$36.54$36.23$36.43392,300—————
2018-05-03$36.28$36.56$36.22$36.26307,200—————
2018-05-02$36.49$36.68$35.95$36.41471,300—————
2018-05-01$37.02$37.02$36.54$36.61542,200—————
2018-04-30$36.74$37.14$36.72$36.87992,400—————
2018-04-27$36.59$36.88$36.24$36.65426,500—————
2018-04-26$36.00$36.83$35.88$36.44571,000—————
2018-04-25$35.48$36.07$35.38$35.98432,400—————
2018-04-24$34.88$35.79$34.69$35.64816,400—————
2018-04-23$34.72$34.97$34.46$34.77344,700—————
2018-04-20$34.31$34.76$34.14$34.641,162,100—————
2018-04-19$34.29$34.32$33.84$34.25356,500—————
2018-04-18$34.48$34.55$34.23$34.25276,500—————
2018-04-17$34.31$34.63$34.12$34.35209,600—————
2018-04-16$34.34$34.55$34.14$34.23290,800—————
2018-04-13$34.17$34.32$33.94$34.22306,900—————
2018-04-12$34.28$34.28$33.79$34.02794,400—————
2018-04-11$34.00$34.63$33.82$34.27782,200—————
2018-04-10$33.76$34.03$33.62$33.99352,000—————
2018-04-09$33.96$33.96$33.51$33.55275,000—————
2018-04-06$33.84$34.20$33.67$33.85360,100—————
2018-04-05$34.08$34.08$33.67$33.96219,900—————
2018-04-04$33.38$34.07$33.20$34.07523,500—————
2018-04-03$33.10$33.73$32.81$33.65470,600—————
2018-04-02$33.72$33.74$32.68$33.06366,000—————
2018-03-29$33.57$33.78$32.97$33.71442,800—————
2018-03-28$32.35$33.48$32.35$33.46320,600—————
2018-03-27$32.10$32.72$31.68$32.16426,600—————
2018-03-26$32.14$32.16$31.55$32.05448,600—————
2018-03-23$32.52$32.60$31.75$31.75672,300—————
2018-03-22$32.54$33.36$32.21$32.61588,900—————
2018-03-21$33.73$33.73$32.61$32.74679,900—————
2018-03-20$33.41$34.00$33.28$33.92747,600—————
2018-03-19$33.52$33.52$32.87$33.41815,700—————
2018-03-16$33.64$33.94$33.38$33.551,476,400—————
2018-03-15$33.85$33.98$33.34$33.58567,800—————
2018-03-14$33.62$34.02$33.55$33.87602,200—————
2018-03-13$34.38$34.89$33.56$33.69516,700—————
2018-03-12$34.32$34.76$34.20$34.41512,700—————
2018-03-09$34.36$34.43$33.96$34.32528,800—————
2018-03-08$34.67$34.67$33.98$34.20278,700—————
2018-03-07$34.44$34.88$34.36$34.52495,900—————
2018-03-06$33.83$34.56$33.70$34.55298,400—————
2018-03-05$33.30$34.02$33.30$33.83255,300—————
2018-03-02$33.20$33.37$33.10$33.32331,800—————
2018-03-01$32.59$33.38$32.50$33.30278,100—————
2018-02-28$32.21$32.78$32.07$32.65685,800—————
2018-02-27$32.97$33.27$32.06$32.06258,600—————
2018-02-26$32.79$33.03$32.59$32.83299,300—————
2018-02-23$32.94$33.02$32.63$32.74692,200—————
2018-02-22$32.45$33.09$32.34$32.98441,400—————
2018-02-21$32.46$32.91$32.15$32.35501,700—————
2018-02-20$32.73$33.20$32.33$32.46272,600—————
2018-02-16$32.29$32.98$32.29$32.82654,700—————
2018-02-15$31.97$32.41$31.77$32.291,190,800—————
2018-02-14$31.75$31.88$31.50$31.86224,800—————
2018-02-13$31.99$32.20$31.51$31.96270,100—————
2018-02-12$31.99$32.11$31.01$31.94457,000—————
2018-02-09$31.23$32.00$30.86$31.85304,900—————
2018-02-08$31.81$32.15$31.03$31.04468,100—————
2018-02-07$31.93$32.40$31.74$31.81285,900—————
2018-02-06$31.66$32.15$31.25$31.94657,200—————
2018-02-05$32.97$33.13$31.94$32.09601,600—————
2018-02-02$32.77$33.32$32.70$33.03927,000—————
2018-02-01$33.73$33.73$32.79$33.04731,200—————
2018-01-31$33.13$33.95$32.95$33.75391,200—————
2018-01-30$33.36$33.49$32.97$32.99289,200—————
2018-01-29$33.55$33.67$33.25$33.46345,900—————
2018-01-26$33.87$33.90$33.13$33.50366,000—————
2018-01-25$33.82$34.04$33.22$33.83401,800—————
2018-01-24$33.89$33.99$33.65$33.89480,500—————
2018-01-23$33.57$34.01$33.37$33.86222,200—————
2018-01-22$33.26$33.65$33.26$33.49246,000—————
2018-01-19$33.18$33.43$33.07$33.29316,700—————
2018-01-18$33.20$33.34$32.98$33.06343,300—————
2018-01-17$33.51$33.63$33.01$33.26388,600—————
2018-01-16$33.58$33.86$33.43$33.44502,800—————
2018-01-12$33.55$33.69$33.41$33.56342,100—————
2018-01-11$33.44$33.80$33.44$33.56318,900—————
2018-01-10$33.45$33.52$33.18$33.36284,900—————
2018-01-09$33.86$33.91$33.50$33.53429,900—————
2018-01-08$33.77$34.11$33.64$33.75485,300—————
2018-01-05$33.75$33.87$33.57$33.68659,500—————
2018-01-04$34.52$34.52$33.66$33.67360,900—————
2018-01-03$34.55$34.68$34.22$34.48633,700—————
2018-01-02$34.79$34.88$34.49$34.49717,200—————
2017-12-29$34.87$34.87$34.69$34.73346,400—————
2017-12-28$34.32$34.81$34.24$34.80347,100———$0.23—
2017-12-27$34.56$34.63$34.30$34.44239,800—————
2017-12-26$34.03$34.55$33.89$34.46268,300—————
2017-12-22$33.75$34.19$33.75$34.09336,100—————
2017-12-21$33.92$34.09$33.73$33.85670,300—————
2017-12-20$34.97$34.97$33.75$33.84655,700—————
2017-12-19$35.63$35.63$34.89$34.92502,800—————
2017-12-18$35.02$35.64$35.02$35.63601,700—————
2017-12-15$34.49$34.97$34.24$34.942,043,100—————
2017-12-14$34.34$34.49$34.03$34.34593,500—————
2017-12-13$34.11$34.36$34.04$34.33602,300—————
2017-12-12$34.24$34.33$34.04$34.12485,500—————
2017-12-11$34.12$34.35$33.99$34.22487,400—————
2017-12-08$33.95$34.05$33.61$34.05390,300—————
2017-12-07$33.64$33.86$33.47$33.78760,700—————
2017-12-06$33.43$33.76$33.36$33.601,157,900—————
2017-12-05$33.76$33.89$33.40$33.421,127,300—————
2017-12-04$33.75$33.81$33.39$33.80862,900—————
2017-12-01$33.39$33.74$33.29$33.72749,000—————
2017-11-30$33.40$33.42$33.22$33.31599,200—————
2017-11-29$33.36$33.43$33.04$33.32450,500—————
2017-11-28$33.30$33.40$33.06$33.35401,600—————
2017-11-27$33.25$33.44$33.21$33.34425,400—————
2017-11-24$33.22$33.32$32.82$33.25288,200—————
2017-11-22$32.97$33.38$32.88$33.09692,700—————
2017-11-21$32.49$32.95$32.19$32.92824,100—————
2017-11-20$32.64$32.72$32.30$32.63593,700—————
2017-11-17$32.18$32.57$32.17$32.49511,300———$0.23—
2017-11-16$32.55$32.67$32.26$32.55446,700—————
2017-11-15$32.71$32.84$32.43$32.50725,000—————
2017-11-14$32.55$33.13$32.44$32.921,429,700—————
2017-11-13$32.66$32.75$32.21$32.36739,300—————
2017-11-10$32.43$32.66$32.42$32.66599,400—————
2017-11-09$32.52$32.71$32.33$32.56639,100—————
2017-11-08$32.34$32.64$32.34$32.60583,500—————
2017-11-07$31.72$32.36$31.72$32.31493,700—————
2017-11-06$31.45$31.85$31.35$31.84319,000—————
2017-11-03$31.40$31.64$31.29$31.55366,100—————
2017-11-02$31.35$31.63$31.20$31.58462,100—————
2017-11-01$31.28$31.43$31.04$31.35601,300—————
2017-10-31$31.09$31.32$30.92$31.21472,300—————
2017-10-30$31.22$31.28$31.12$31.26633,000—————
2017-10-27$30.97$31.26$30.79$31.25718,000—————
2017-10-26$31.28$31.28$30.83$31.10566,900—————
2017-10-25$31.33$31.43$31.06$31.15826,700—————
2017-10-24$31.42$31.55$31.24$31.26568,300—————
2017-10-23$31.31$31.49$31.18$31.41779,900—————
2017-10-20$31.80$32.02$31.35$31.41821,000—————
2017-10-19$31.92$32.02$31.52$31.76558,600—————
2017-10-18$32.50$32.59$32.09$32.16582,400—————
2017-10-17$32.49$32.74$32.43$32.47624,800—————
2017-10-16$32.74$32.83$32.59$32.61449,100—————
2017-10-13$32.84$32.94$32.70$32.75711,500—————
2017-10-12$32.93$33.04$32.81$32.921,300,400—————
2017-10-11$32.88$33.08$32.85$32.91864,600—————
2017-10-10$32.76$32.97$32.68$32.881,133,500—————
2017-10-09$32.85$33.10$32.58$32.66876,500—————
2017-10-06$33.00$33.18$32.82$32.923,159,000—————
2017-10-05$33.02$33.38$32.95$33.351,035,400—————
2017-10-04$34.05$34.05$33.06$33.23890,100—————
2017-10-03$34.11$34.20$33.47$33.95763,800—————
2017-10-02$34.15$34.38$34.01$34.15638,000—————
2017-09-29$33.92$34.23$33.73$34.21442,100—————
2017-09-28$34.05$34.29$33.86$34.05630,100—————
2017-09-27$33.50$34.03$33.31$34.00836,800—————
2017-09-26$33.06$33.62$33.00$33.44780,400—————
2017-09-25$32.91$33.29$32.78$33.13480,800—————
2017-09-22$32.72$32.97$32.58$32.91268,600—————
2017-09-21$32.37$32.77$32.30$32.65379,200—————
2017-09-20$32.40$32.45$32.08$32.26567,000—————
2017-09-19$32.53$32.55$32.22$32.39695,000—————
2017-09-18$32.82$32.87$32.24$32.341,194,000—————
2017-09-15$33.40$33.43$32.58$32.702,966,100—————
2017-09-14$33.35$33.93$33.31$33.50959,200—————
2017-09-13$33.67$33.76$33.32$33.43942,000—————
2017-09-12$33.52$33.78$33.35$33.70328,200—————
2017-09-11$33.06$33.74$33.06$33.55558,200—————
2017-09-08$32.80$33.30$32.59$33.16872,200—————
2017-09-07$32.37$33.18$32.36$32.93903,100—————
2017-09-06$32.31$32.79$32.13$32.22798,000—————
2017-09-05$32.67$32.85$32.27$32.33696,400—————
2017-09-01$32.87$33.04$32.45$32.67704,100—————
2017-08-31$33.03$33.56$32.70$32.731,986,300—————
2017-08-30$33.22$33.37$33.04$33.07535,600—————
2017-08-29$33.69$33.80$33.04$33.21492,700—————
2017-08-28$33.52$33.78$33.21$33.77373,400—————
2017-08-25$33.53$33.74$33.37$33.52562,600—————
2017-08-24$33.75$33.95$33.30$33.44568,900—————
2017-08-23$33.44$33.92$33.13$33.67601,000—————
2017-08-22$33.92$34.18$33.50$33.50481,000—————
2017-08-21$33.58$33.96$33.32$33.76385,200—————
2017-08-18$33.70$33.70$33.01$33.40655,600—————
2017-08-17$34.13$34.25$33.62$33.75418,000—————
2017-08-16$33.91$34.46$33.70$34.02854,400—————
2017-08-15$34.28$34.45$33.67$33.711,047,400—————
2017-08-14$33.89$34.44$33.68$34.36408,900—————
2017-08-11$33.50$34.00$33.13$33.89727,100—————
2017-08-10$33.38$33.68$33.14$33.35466,900—————
2017-08-09$33.60$33.76$33.45$33.52727,000—————
2017-08-08$33.87$34.30$33.40$33.70893,200—————
2017-08-07$34.16$34.52$33.88$33.96672,100—————
2017-08-04$34.35$34.56$34.00$34.10753,100—————
2017-08-03$35.07$35.41$34.43$34.49987,800—————
2017-08-02$35.35$35.41$35.01$35.261,067,200—————
2017-08-01$35.48$35.50$35.06$35.241,111,100—————
2017-07-31$35.08$35.61$35.00$35.481,153,400—————
2017-07-28$34.99$35.52$34.65$35.271,002,600—————
2017-07-27$35.00$35.16$34.91$34.96930,500—————
2017-07-26$35.14$36.08$35.00$35.112,358,900—————
2017-07-25$34.55$35.10$34.30$35.004,996,700—————
2017-07-24$35.90$36.00$35.10$35.103,586,000—————
2017-07-21$36.17$36.40$35.90$36.191,510,500—————
2017-07-20$36.14$36.37$35.60$36.371,510,200—————
2017-07-19$36.99$37.15$35.85$35.994,118,400—————
2017-07-18$36.59$37.24$35.47$37.2424,221,000—————

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.