Organon & Co. OGN

-51.2%vs Day 1

Spinoff of Merck & Co Inc (MRK) · Classic Spinoff · Spun Jun 3, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 3, 2021
Days since spinoff1943 days · 1940 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJune 3, 2023
ParentMerck & Co Inc (MRK)
Day-1 reaction
Day 1 open$34.15
Day 1 return (open→close)+8.3%
Day 1 price (close)$37.00
Day 1 range$32.22 – $38.24 +18.7% spread
Day 1 low held?Breached after 2 sessions to -82.3% below
Price levels
Post-spin low (closing)$5.70 on Mar 30, 2026 · 1761 days post-spin
Current price (Sep 25, 2026)$13.73
Returns
Return vs Day 1 (close)-51.2%
— range by day 1 entry theoretical bounds-52.8%  to  -44.0%
Return vs post-spin low (price)+140.9%
Total return vs low incl. dividends since+141.6%
First-quarter return (≈90d)-5.8%
1-year return+3.5%
3-year return-33.3%
5-year return-52.2%
Annualized return (CAGR)-12.6%
Versus benchmarks
S&P 500 over same window+99.2%
Annualized excess vs S&P-26.5%
Risk & recovery
Max drawdown-85.5%
Days to recover Day 1151 days
Shares & ownership
Shares outstanding Jun 30, 2026262,609,433
Diluted average shares the EPS denominator270,449,000
Free float242,989,882 93% of shares outstanding
Held by institutions85% insiders 0.5%
Share count trend Jun 2025 → Jun 2026+1.0% net issuance
Volume & liquidity
Traded per day 20-session median$34M
Normal volume baseline1,855,150 shares · now 1.33x
Day 1 volume12.0x normal · first week 8.0x
Decayhalf in 8 sessions · normal by 19

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$13.74$13.74$13.70$13.731,394,100242,989,8820.53%$3.61B——
2026-09-24$13.72$13.74$13.72$13.722,215,100242,989,8820.84%$3.60B——
2026-09-23$13.71$13.74$13.70$13.73983,300242,989,8820.37%$3.61B——
2026-09-22$13.70$13.72$13.68$13.701,365,200242,989,8820.52%$3.60B——
2026-09-21$13.70$13.76$13.67$13.683,116,500242,989,8821.19%$3.59B——
2026-09-18$13.68$13.70$13.68$13.684,941,500242,989,8821.88%$3.59B——
2026-09-17$13.67$13.69$13.66$13.691,263,400242,989,8820.48%$3.60B——
2026-09-16$13.65$13.68$13.65$13.672,072,500242,989,8820.79%$3.59B——
2026-09-15$13.65$13.68$13.65$13.663,594,100242,989,8821.37%$3.59B——
2026-09-14$13.64$13.67$13.64$13.651,251,700242,989,8820.48%$3.58B——
2026-09-11$13.65$13.65$13.63$13.641,728,200242,989,8820.66%$3.58B——
2026-09-10$13.66$13.66$13.63$13.632,082,200242,989,8820.79%$3.58B——
2026-09-09$13.78$13.78$13.64$13.675,564,700242,989,8822.12%$3.59B——
2026-09-08$13.77$13.78$13.75$13.751,629,800242,989,8820.62%$3.61B——
2026-09-04$13.76$13.78$13.76$13.784,872,500242,989,8821.86%$3.62B——
2026-09-03$13.77$13.78$13.73$13.773,922,700242,989,8821.49%$3.62B——
2026-09-02$13.77$13.78$13.76$13.773,626,200242,989,8821.38%$3.62B——
2026-09-01$13.75$13.78$13.75$13.763,436,900242,989,8821.31%$3.61B——
2026-08-31$13.76$13.77$13.75$13.764,052,500242,989,8821.54%$3.61B——
2026-08-28$13.76$13.77$13.76$13.762,708,300242,989,8821.03%$3.61B——
2026-08-27$13.76$13.77$13.76$13.763,193,700242,989,8821.22%$3.61B——
2026-08-26$13.74$13.77$13.74$13.774,153,500242,989,8821.58%$3.62B——
2026-08-25$13.74$13.76$13.74$13.753,562,700242,989,8821.36%$3.61B——
2026-08-24$13.73$13.76$13.72$13.754,583,400242,989,8821.75%$3.61B——
2026-08-21$13.74$13.76$13.73$13.751,765,800242,989,8820.67%$3.61B——
2026-08-20$13.70$13.74$13.70$13.744,045,000242,989,8821.54%$3.61B——
2026-08-19$13.71$13.74$13.69$13.733,314,100242,989,8821.26%$3.61B——
2026-08-18$13.70$13.72$13.66$13.682,158,100242,989,8820.82%$3.59B——
2026-08-17$13.71$13.72$13.69$13.702,317,400242,989,8820.88%$3.60B——
2026-08-14$13.69$13.72$13.69$13.722,113,300242,989,8820.80%$3.60B$0.02—
2026-08-13$13.71$13.72$13.66$13.722,082,400—0.79%$3.60B——
2026-08-12$13.65$13.70$13.65$13.665,606,700—2.13%$3.59B——
2026-08-11$13.61$13.66$13.61$13.652,687,900—1.02%$3.58B——
2026-08-10$13.56$13.63$13.56$13.621,464,200—0.56%$3.58B——
2026-08-07$13.57$13.61$13.55$13.603,332,600—1.27%$3.57B——
2026-08-06$13.58$13.58$13.54$13.551,879,500—0.72%$3.56B——
2026-08-05$13.56$13.58$13.56$13.572,148,100—0.82%$3.56B——
2026-08-04$13.57$13.57$13.55$13.561,610,700—0.61%$3.56B——
2026-08-03$13.57$13.57$13.55$13.561,908,300—0.73%$3.56B——
2026-07-31$13.55$13.57$13.54$13.552,689,400—1.02%$3.56B——
2026-07-30$13.55$13.56$13.53$13.551,804,900—0.69%$3.56B——
2026-07-29$13.52$13.56$13.52$13.542,600,000—0.99%$3.56B——
2026-07-28$13.52$13.55$13.52$13.522,330,100—0.89%$3.55B——
2026-07-27$13.52$13.54$13.51$13.542,654,400—1.01%$3.56B——
2026-07-24$13.58$13.58$13.52$13.523,824,200—1.46%$3.55B——
2026-07-23$13.51$13.58$13.51$13.566,563,600—2.50%$3.56B——
2026-07-22$13.52$13.54$13.52$13.522,486,800—0.95%$3.55B——
2026-07-21$13.53$13.53$13.51$13.511,380,900—0.53%$3.55B——
2026-07-20$13.51$13.52$13.49$13.491,962,500—0.75%$3.54B——
2026-07-17$13.49$13.53$13.49$13.521,585,800—0.60%$3.55B——
2026-07-16$13.49$13.51$13.49$13.492,695,400—1.03%$3.54B——
2026-07-15$13.50$13.51$13.49$13.492,339,600—0.89%$3.54B——
2026-07-14$13.50$13.51$13.49$13.502,040,200—0.78%$3.55B——
2026-07-13$13.52$13.53$13.49$13.501,616,400—0.62%$3.55B——
2026-07-10$13.49$13.53$13.48$13.523,023,700—1.15%$3.55B——
2026-07-09$13.50$13.51$13.49$13.491,129,400—0.43%$3.54B——
2026-07-08$13.50$13.51$13.46$13.474,065,700—1.55%$3.54B——
2026-07-07$13.56$13.56$13.49$13.512,894,900—1.10%$3.55B——
2026-07-06$13.55$13.58$13.50$13.564,285,700—1.63%$3.56B——
2026-07-02$13.57$13.59$13.52$13.551,508,000—0.57%$3.56B——
2026-07-01$13.51$13.60$13.51$13.532,564,300—0.98%$3.55B——
2026-06-30$13.50$13.55$13.49$13.541,834,000—0.70%$3.56B——
2026-06-29$13.51$13.55$13.49$13.551,449,700—0.55%$3.56B——
2026-06-26$13.46$13.56$13.46$13.502,888,600—1.10%$3.55B——
2026-06-25$13.49$13.49$13.46$13.471,293,900—0.49%$3.54B——
2026-06-24$13.46$13.48$13.44$13.483,099,200—1.18%$3.54B——
2026-06-23$13.40$13.46$13.39$13.451,533,700—0.58%$3.53B——
2026-06-22$13.42$13.44$13.39$13.402,217,800—0.84%$3.52B——
2026-06-18$13.44$13.44$13.40$13.435,074,600—1.93%$3.53B——
2026-06-17$13.42$13.47$13.42$13.422,728,900—1.04%$3.52B——
2026-06-16$13.44$13.45$13.42$13.422,589,900—0.99%$3.52B——
2026-06-15$13.43$13.46$13.42$13.442,164,200—0.82%$3.53B——
2026-06-12$13.47$13.49$13.43$13.441,815,500—0.69%$3.53B——
2026-06-11$13.40$13.49$13.40$13.454,187,200—1.59%$3.53B——
2026-06-10$13.39$13.42$13.37$13.381,692,900—0.64%$3.51B——
2026-06-09$13.40$13.44$13.38$13.401,781,300—0.68%$3.52B——
2026-06-08$13.40$13.40$13.37$13.392,758,900—1.05%$3.52B——
2026-06-05$13.38$13.40$13.36$13.362,188,100—0.83%$3.51B——
2026-06-04$13.40$13.40$13.39$13.401,326,100—0.50%$3.52B——
2026-06-03$13.36$13.40$13.36$13.402,566,200—0.98%$3.52B——
2026-06-02$13.39$13.40$13.36$13.382,567,600—0.98%$3.51B——
2026-06-01$13.37$13.40$13.35$13.363,527,500—1.34%$3.51B——
2026-05-29$13.35$13.39$13.34$13.345,416,900—2.06%$3.50B——
2026-05-28$13.38$13.39$13.35$13.353,292,900—1.25%$3.51B——
2026-05-27$13.41$13.43$13.37$13.383,388,600—1.29%$3.51B——
2026-05-26$13.44$13.44$13.39$13.412,671,100—1.02%$3.52B——
2026-05-22$13.43$13.46$13.42$13.432,121,200—0.81%$3.53B——
2026-05-21$13.43$13.47$13.42$13.423,498,600—1.33%$3.52B——
2026-05-20$13.43$13.48$13.41$13.462,471,300—0.94%$3.54B——
2026-05-19$13.44$13.45$13.41$13.422,502,900—0.95%$3.52B——
2026-05-18$13.42$13.47$13.40$13.424,234,300—1.61%$3.52B——
2026-05-15$13.37$13.41$13.34$13.403,279,700—1.25%$3.52B——
2026-05-14$13.33$13.37$13.32$13.363,938,800—1.50%$3.51B——
2026-05-13$13.33$13.35$13.30$13.345,805,600—2.21%$3.50B——
2026-05-12$13.34$13.34$13.28$13.314,864,400—1.85%$3.50B——
2026-05-11$13.35$13.38$13.31$13.334,928,200—1.88%$3.50B$0.02—
2026-05-08$13.36$13.36$13.28$13.356,777,300—2.58%$3.51B——
2026-05-07$13.37$13.43$13.31$13.328,092,600—3.08%$3.50B——
2026-05-06$13.34$13.44$13.33$13.418,263,600—3.15%$3.52B——
2026-05-05$13.29$13.35$13.27$13.357,240,000—2.76%$3.51B——
2026-05-04$13.29$13.30$13.26$13.266,412,100—2.44%$3.48B——
2026-05-01$13.31$13.32$13.25$13.299,978,200—3.80%$3.49B——
2026-04-30$13.32$13.39$13.25$13.2514,909,200—5.68%$3.48B——
2026-04-29$13.34$13.36$13.30$13.3417,214,600—6.55%$3.50B——
2026-04-28$13.19$13.38$13.18$13.3236,739,800—13.99%$3.50B——
2026-04-27$13.22$13.24$13.15$13.16133,824,400—50.95%$3.46B——
2026-04-24$10.74$11.58$9.95$11.2631,875,900—12.14%$2.96B——
2026-04-23$9.09$9.10$8.51$8.604,266,000—1.62%$2.26B——
2026-04-22$8.97$9.39$8.91$9.146,603,900—2.51%$2.40B——
2026-04-21$9.26$9.46$8.78$8.845,599,700—2.13%$2.32B——
2026-04-20$9.68$9.83$9.21$9.267,249,800—2.76%$2.43B——
2026-04-17$9.25$9.78$9.21$9.767,003,200—2.67%$2.56B——
2026-04-16$9.67$9.77$9.15$9.3310,268,300—3.91%$2.45B——
2026-04-15$8.72$9.35$8.34$9.219,638,400—3.67%$2.42B——
2026-04-14$8.56$8.81$8.13$8.706,954,900—2.65%$2.29B——
2026-04-13$8.57$8.95$8.11$8.5414,085,200—5.36%$2.24B——
2026-04-10$8.01$8.93$7.94$8.8339,484,100—15.03%$2.32B——
2026-04-09$5.83$6.96$5.82$6.9110,019,100—3.81%$1.81B——
2026-04-08$6.27$6.30$5.84$5.864,985,300—1.90%$1.54B——
2026-04-07$6.00$6.19$5.94$6.123,022,200—1.15%$1.61B——
2026-04-06$6.35$6.40$6.01$6.052,960,100—1.13%$1.59B——
2026-04-02$6.04$6.37$5.95$6.363,396,700—1.29%$1.67B——
2026-04-01$5.97$6.16$5.90$6.144,465,600—1.70%$1.61B——
2026-03-31$5.75$6.01$5.74$5.993,003,200—1.14%$1.57B——
2026-03-30$5.92$5.93$5.69$5.703,270,500—1.26%$1.48B——
2026-03-27$6.10$6.15$5.83$5.842,931,000—1.13%$1.52B——
2026-03-26$6.05$6.28$6.01$6.052,519,800—0.97%$1.57B——
2026-03-25$6.22$6.23$6.03$6.103,743,200—1.44%$1.59B——
2026-03-24$6.00$6.23$5.94$6.113,942,700—1.51%$1.59B——
2026-03-23$6.15$6.18$5.76$6.095,920,100—2.27%$1.59B——
2026-03-20$6.29$6.30$6.02$6.036,335,800—2.43%$1.57B——
2026-03-19$6.20$6.31$6.18$6.272,670,800—1.03%$1.63B——
2026-03-18$6.26$6.28$6.16$6.233,315,400—1.27%$1.62B——
2026-03-17$6.40$6.53$6.32$6.392,774,600—1.07%$1.66B——
2026-03-16$6.41$6.42$6.24$6.343,536,600—1.36%$1.65B——
2026-03-13$6.34$6.48$6.32$6.352,839,400—1.09%$1.65B——
2026-03-12$6.37$6.48$6.28$6.334,055,900—1.56%$1.65B——
2026-03-11$6.45$6.51$6.38$6.402,456,100—0.94%$1.67B——
2026-03-10$6.56$6.62$6.34$6.483,801,300—1.46%$1.69B——
2026-03-09$6.50$6.57$6.34$6.533,764,200—1.45%$1.70B——
2026-03-06$6.66$6.67$6.53$6.562,547,300—0.98%$1.71B——
2026-03-05$6.82$6.98$6.66$6.712,927,000—1.12%$1.75B——
2026-03-04$6.96$7.06$6.83$6.873,152,200—1.21%$1.79B——
2026-03-03$7.04$7.09$6.88$6.902,629,200—1.01%$1.80B——
2026-03-02$7.10$7.24$7.04$7.192,836,700—1.09%$1.87B——
2026-02-27$7.21$7.34$7.08$7.293,740,200—1.44%$1.90B——
2026-02-26$7.47$7.49$7.16$7.234,436,000—1.70%$1.88B——
2026-02-25$8.11$8.17$7.50$7.515,084,000—1.95%$1.95B——
2026-02-24$7.86$8.24$7.86$8.144,680,000—1.80%$2.12B——
2026-02-23$8.14$8.14$7.90$7.924,074,600—1.57%$2.06B$0.02—
2026-02-20$7.69$8.15$7.60$8.106,717,700—2.58%$2.11B——
2026-02-19$7.44$7.57$7.41$7.523,046,600—1.17%$1.96B——
2026-02-18$7.31$7.55$7.25$7.463,681,200—1.41%$1.94B——
2026-02-17$7.42$7.48$7.24$7.283,791,200—1.46%$1.90B——
2026-02-13$7.02$7.58$6.97$7.395,487,500—2.11%$1.92B——
2026-02-12$6.70$7.28$6.50$7.0612,632,600—4.85%$1.84B——
2026-02-11$7.76$7.81$7.64$7.694,474,100—1.72%$2.00B——
2026-02-10$7.91$8.00$7.81$7.814,174,900—1.60%$2.03B——
2026-02-09$8.14$8.22$7.74$7.914,588,000—1.76%$2.06B——
2026-02-06$8.16$8.43$7.98$8.214,017,800—1.54%$2.14B——
2026-02-05$8.23$8.45$7.98$8.103,561,900—1.37%$2.11B——
2026-02-04$8.06$8.48$8.05$8.294,013,100—1.54%$2.16B——
2026-02-03$8.11$8.33$7.99$8.004,569,900—1.76%$2.08B——
2026-02-02$8.53$8.53$8.07$8.205,591,000—2.15%$2.13B——
2026-01-30$8.42$8.55$8.07$8.546,760,800—2.60%$2.22B——
2026-01-29$8.88$8.98$8.48$8.605,533,000—2.13%$2.24B——
2026-01-28$8.94$9.15$8.82$8.894,710,400—1.81%$2.31B——
2026-01-27$9.00$9.22$8.86$9.003,667,700—1.41%$2.34B——
2026-01-26$9.74$9.74$9.09$9.104,319,200—1.66%$2.37B——
2026-01-23$9.75$9.94$9.70$9.764,487,800—1.72%$2.54B——
2026-01-22$9.63$9.80$9.23$9.745,428,400—2.09%$2.54B——
2026-01-21$9.50$9.61$9.09$9.596,959,900—2.67%$2.50B——
2026-01-20$9.15$9.64$8.95$9.4624,897,600—9.56%$2.46B——
2026-01-16$8.67$8.80$8.61$8.764,613,100—1.77%$2.28B——
2026-01-15$8.58$8.73$8.17$8.706,531,200—2.51%$2.26B——
2026-01-14$8.52$8.69$8.43$8.614,717,500—1.81%$2.24B——
2026-01-13$8.29$8.57$8.20$8.438,350,500—3.21%$2.19B——
2026-01-12$8.05$8.21$7.96$8.126,944,300—2.67%$2.11B——
2026-01-09$8.19$8.29$7.89$8.053,822,600—1.47%$2.10B——
2026-01-08$8.09$8.40$8.03$8.137,825,100—3.01%$2.12B——
2026-01-07$8.14$8.49$7.96$8.197,157,400—2.75%$2.13B——
2026-01-06$7.40$8.14$7.39$8.078,625,700—3.31%$2.10B——
2026-01-05$7.20$7.75$7.18$7.446,513,200—2.50%$1.94B——
2026-01-02$7.25$7.43$7.15$7.243,195,300—1.23%$1.88B——
2025-12-31$7.11$7.27$7.08$7.173,349,100—1.29%$1.87B——
2025-12-30$7.10$7.23$7.10$7.134,437,200—1.71%$1.85B——
2025-12-29$7.15$7.15$7.02$7.114,367,300—1.68%$1.85B——
2025-12-26$7.15$7.21$7.01$7.182,611,600—1.00%$1.87B——
2025-12-24$7.07$7.18$7.03$7.092,021,200—0.78%$1.84B——
2025-12-23$6.98$7.11$6.97$7.093,574,000—1.37%$1.84B——
2025-12-22$6.80$7.01$6.79$6.984,971,500—1.91%$1.81B——
2025-12-19$6.80$6.91$6.75$6.837,281,100—2.80%$1.78B——
2025-12-18$7.01$7.04$6.76$6.844,731,100—1.82%$1.78B——
2025-12-17$6.95$7.14$6.94$6.994,503,800—1.73%$1.82B——
2025-12-16$7.00$7.01$6.82$6.974,990,500—1.92%$1.81B——
2025-12-15$7.20$7.32$7.00$7.025,672,500—2.18%$1.83B——
2025-12-12$7.37$7.39$7.05$7.174,680,400—1.80%$1.86B——
2025-12-11$7.25$7.49$7.23$7.364,386,900—1.69%$1.91B——
2025-12-10$7.00$7.27$6.90$7.187,204,100—2.77%$1.87B——
2025-12-09$7.12$7.26$6.90$6.955,317,900—2.05%$1.81B——
2025-12-08$7.14$7.34$7.10$7.295,009,400—1.93%$1.90B——
2025-12-05$7.14$7.19$7.04$7.143,325,800—1.28%$1.86B——
2025-12-04$7.28$7.32$7.09$7.143,178,300—1.22%$1.86B——
2025-12-03$7.53$7.61$7.24$7.273,949,000—1.52%$1.89B——
2025-12-02$7.63$7.66$7.34$7.495,116,000—1.97%$1.95B——
2025-12-01$7.68$7.81$7.59$7.603,904,200—1.50%$1.98B——
2025-11-28$7.77$7.85$7.66$7.711,951,600—0.75%$2.00B——
2025-11-26$7.50$7.86$7.45$7.744,718,000—1.81%$2.01B——
2025-11-25$7.13$7.54$7.11$7.514,904,100—1.89%$1.95B——
2025-11-24$7.21$7.21$6.95$7.064,951,500—1.90%$1.84B——
2025-11-21$7.16$7.44$7.14$7.205,622,400—2.16%$1.87B——
2025-11-20$7.44$7.52$7.05$7.135,322,000—2.05%$1.85B$0.02—
2025-11-19$7.66$7.69$7.38$7.456,662,100—2.56%$1.94B——
2025-11-18$7.62$7.83$7.54$7.715,444,600—2.09%$2.00B——
2025-11-17$7.55$7.78$7.38$7.655,276,900—2.03%$1.99B——
2025-11-14$7.68$7.88$7.45$7.537,124,500—2.74%$1.96B——
2025-11-13$7.68$7.86$7.50$7.626,083,900—2.34%$1.98B——
2025-11-12$7.50$7.85$7.35$7.717,650,400—2.94%$2.00B——
2025-11-11$7.62$7.76$7.30$7.5210,652,000—4.10%$1.96B——
2025-11-10$6.92$7.76$6.85$7.7116,800,700—6.46%$2.00B——
2025-11-07$6.76$6.80$6.45$6.786,473,900—2.49%$1.76B——
2025-11-06$6.35$6.77$6.33$6.718,029,100—3.09%$1.74B——
2025-11-05$6.48$6.56$6.34$6.385,851,000—2.25%$1.66B——
2025-11-04$6.59$6.70$6.49$6.525,103,800—1.96%$1.70B——
2025-11-03$6.76$6.86$6.51$6.716,310,800—2.43%$1.74B——
2025-10-31$6.61$6.93$6.55$6.758,050,600—3.10%$1.75B——
2025-10-30$6.28$6.64$6.18$6.578,229,300—3.17%$1.71B——
2025-10-29$6.67$6.84$6.32$6.3411,367,500—4.37%$1.65B——
2025-10-28$7.05$7.05$6.39$6.6620,527,600—7.90%$1.73B——
2025-10-27$7.25$7.64$6.80$7.0634,936,500—13.44%$1.84B——
2025-10-24$9.10$9.28$9.01$9.163,563,300—1.37%$2.38B——
2025-10-23$8.91$9.06$8.87$9.054,633,200—1.78%$2.35B——
2025-10-22$9.00$9.16$8.89$8.944,671,800—1.80%$2.32B——
2025-10-21$9.22$9.30$8.99$9.023,909,700—1.50%$2.35B——
2025-10-20$9.30$9.32$9.18$9.242,564,200—0.99%$2.40B——
2025-10-17$9.29$9.40$9.14$9.283,357,100—1.29%$2.41B——
2025-10-16$9.53$9.59$9.17$9.384,253,700—1.64%$2.44B——
2025-10-15$9.57$9.72$9.51$9.552,900,200—1.12%$2.48B——
2025-10-14$9.54$9.66$9.40$9.563,472,900—1.34%$2.49B——
2025-10-13$9.66$9.79$9.58$9.603,150,700—1.21%$2.50B——
2025-10-10$9.91$9.91$9.56$9.603,089,800—1.19%$2.50B——
2025-10-09$10.30$10.34$9.76$9.923,743,200—1.44%$2.58B——
2025-10-08$10.69$10.77$10.21$10.244,045,500—1.56%$2.66B——
2025-10-07$10.83$10.89$10.52$10.603,142,400—1.21%$2.76B——
2025-10-06$11.00$11.05$10.82$10.842,995,400—1.15%$2.82B——
2025-10-03$11.03$11.29$11.00$11.014,256,100—1.64%$2.86B——
2025-10-02$10.90$11.08$10.84$10.942,110,200—0.81%$2.84B——
2025-10-01$10.68$11.15$10.68$10.994,401,200—1.69%$2.86B——
2025-09-30$10.34$10.68$10.23$10.683,572,200—1.37%$2.78B——
2025-09-29$10.24$10.38$10.07$10.352,611,500—1.00%$2.69B——
2025-09-26$10.18$10.25$10.07$10.213,188,600—1.23%$2.65B——
2025-09-25$10.35$10.38$10.05$10.123,057,500—1.18%$2.63B——
2025-09-24$10.55$10.67$10.33$10.412,217,800—0.85%$2.71B——
2025-09-23$10.61$10.83$10.53$10.542,869,600—1.10%$2.74B——
2025-09-22$10.43$10.70$10.33$10.573,524,800—1.36%$2.75B——
2025-09-19$10.85$10.86$10.34$10.459,658,500—3.72%$2.72B——
2025-09-18$10.46$10.88$10.41$10.853,834,700—1.48%$2.82B——
2025-09-17$10.36$10.95$10.33$10.455,392,900—2.07%$2.72B——
2025-09-16$10.37$10.56$10.24$10.363,698,700—1.42%$2.69B——
2025-09-15$10.70$10.71$10.28$10.403,894,900—1.50%$2.70B——
2025-09-12$10.57$10.72$10.50$10.652,698,200—1.04%$2.77B——
2025-09-11$10.35$10.66$10.34$10.663,109,200—1.20%$2.77B——
2025-09-10$10.31$10.46$10.12$10.263,039,500—1.17%$2.67B——
2025-09-09$10.48$10.57$10.26$10.372,884,700—1.11%$2.70B——
2025-09-08$10.23$10.52$9.98$10.473,887,200—1.50%$2.72B——
2025-09-05$9.70$10.42$9.67$10.384,651,300—1.79%$2.70B——
2025-09-04$9.82$9.94$9.61$9.684,071,600—1.57%$2.52B——
2025-09-03$9.35$9.87$9.35$9.833,927,000—1.51%$2.56B——
2025-09-02$9.35$9.45$9.15$9.422,745,200—1.06%$2.45B——
2025-08-29$9.15$9.45$9.12$9.424,579,400—1.76%$2.45B——
2025-08-28$9.25$9.25$8.99$9.183,466,300—1.33%$2.39B——
2025-08-27$9.04$9.25$8.95$9.203,174,900—1.22%$2.39B——
2025-08-26$9.01$9.11$8.97$9.073,565,600—1.37%$2.36B——
2025-08-25$9.38$9.39$9.05$9.063,615,100—1.39%$2.36B——
2025-08-22$9.39$9.64$9.33$9.433,550,500—1.37%$2.45B——
2025-08-21$9.29$9.39$9.21$9.284,201,400—1.62%$2.41B——
2025-08-20$9.30$9.48$9.19$9.373,530,800—1.36%$2.44B——
2025-08-19$9.38$9.45$9.15$9.263,859,600—1.48%$2.41B——
2025-08-18$9.48$9.56$9.24$9.285,114,400—1.97%$2.41B——
2025-08-15$9.46$9.59$9.34$9.443,048,700—1.17%$2.45B$0.02—
2025-08-14$9.23$9.41$9.15$9.393,578,600—1.38%$2.44B——
2025-08-13$9.12$9.43$9.00$9.363,710,100—1.43%$2.43B——
2025-08-12$9.16$9.26$8.98$9.053,728,600—1.43%$2.35B——
2025-08-11$9.20$9.36$8.93$9.014,760,400—1.83%$2.34B——
2025-08-08$9.14$9.31$9.01$9.225,253,500—2.02%$2.40B——
2025-08-07$8.78$9.20$8.64$9.115,888,700—2.27%$2.37B——
2025-08-06$8.43$8.79$8.31$8.727,301,900—2.81%$2.27B——
2025-08-05$10.30$10.31$8.38$8.4012,952,900—4.98%$2.18B——
2025-08-04$9.80$9.87$9.56$9.677,359,800—2.83%$2.51B——
2025-08-01$9.79$9.87$9.53$9.753,693,600—1.42%$2.53B——
2025-07-31$10.01$10.05$9.65$9.704,759,000—1.83%$2.52B——
2025-07-30$10.26$10.39$10.02$10.044,010,300—1.54%$2.61B——
2025-07-29$9.90$10.15$9.78$10.143,825,300—1.47%$2.64B——
2025-07-28$10.17$10.18$9.94$9.972,904,800—1.12%$2.59B——
2025-07-25$10.10$10.22$10.00$10.212,176,100—0.84%$2.65B——
2025-07-24$10.05$10.15$9.95$10.072,836,000—1.09%$2.62B——
2025-07-23$9.89$10.22$9.87$10.104,061,000—1.56%$2.63B——
2025-07-22$9.53$9.84$9.51$9.824,818,800—1.85%$2.55B——
2025-07-21$9.64$9.68$9.40$9.453,897,800—1.50%$2.46B——
2025-07-18$9.75$9.78$9.40$9.463,132,300—1.20%$2.46B——
2025-07-17$9.56$9.69$9.53$9.643,940,200—1.52%$2.51B——
2025-07-16$9.65$9.81$9.55$9.633,360,800—1.29%$2.50B——
2025-07-15$9.87$9.88$9.55$9.563,474,800—1.34%$2.49B——
2025-07-14$9.90$10.01$9.77$9.812,625,500—1.01%$2.55B——
2025-07-11$9.83$10.06$9.74$9.943,566,500—1.37%$2.58B——
2025-07-10$9.93$10.12$9.85$10.023,810,500—1.47%$2.60B——
2025-07-09$10.07$10.20$9.90$9.913,640,300—1.40%$2.58B——
2025-07-08$9.72$10.27$9.71$9.955,190,600—2.00%$2.59B——
2025-07-07$9.90$9.98$9.72$9.722,585,500—0.99%$2.53B——
2025-07-03$10.19$10.23$9.96$9.962,377,400—0.91%$2.59B——
2025-07-02$10.02$10.28$9.92$10.154,122,300—1.59%$2.64B——
2025-07-01$9.60$10.44$9.55$10.055,504,700—2.12%$2.61B——
2025-06-30$9.88$9.94$9.60$9.683,609,500—1.39%$2.52B——
2025-06-27$9.98$10.14$9.73$9.864,463,200—————
2025-06-26$10.03$10.18$9.95$9.982,542,800—————
2025-06-25$9.80$10.11$9.73$10.002,805,800—————
2025-06-24$9.85$10.02$9.83$9.953,212,500—————
2025-06-23$9.68$9.84$9.45$9.803,281,100—————
2025-06-20$9.83$9.88$9.60$9.754,766,900—————
2025-06-18$9.84$10.02$9.73$9.883,015,000—————
2025-06-17$10.05$10.11$9.74$9.852,972,400—————
2025-06-16$10.08$10.30$9.98$10.194,646,100—————
2025-06-13$9.91$10.24$9.88$10.043,343,800—————
2025-06-12$9.95$10.36$9.94$10.074,399,000—————
2025-06-11$10.11$10.30$9.99$10.083,115,300—————
2025-06-10$9.82$10.24$9.72$10.045,098,500—————
2025-06-09$9.60$10.05$9.57$9.763,890,800—————
2025-06-06$9.30$9.64$9.27$9.566,547,700—————
2025-06-05$9.54$9.54$9.12$9.195,416,000—————
2025-06-04$9.51$9.77$9.45$9.533,018,500—————
2025-06-03$9.21$9.51$8.98$9.444,175,500—————
2025-06-02$9.15$9.26$8.82$9.255,600,100—————
2025-05-30$9.40$9.45$9.17$9.225,303,700—————
2025-05-29$9.20$9.61$9.07$9.546,851,100—————
2025-05-28$9.12$9.23$8.91$9.154,652,200—————
2025-05-27$8.88$9.35$8.76$9.146,116,700—————
2025-05-23$8.49$8.74$8.23$8.695,397,100—————
2025-05-22$8.38$8.74$8.33$8.696,622,300—————
2025-05-21$8.70$8.70$8.29$8.434,467,000—————
2025-05-20$9.05$9.16$8.68$8.765,277,700—————
2025-05-19$8.66$9.05$8.60$9.004,431,600—————
2025-05-16$8.91$9.05$8.76$9.044,970,600—————
2025-05-15$8.09$8.94$8.03$8.779,407,700—————
2025-05-14$8.41$8.41$8.01$8.046,435,400—————
2025-05-13$8.71$8.75$8.36$8.447,474,500—————
2025-05-12$8.75$9.22$8.54$8.719,049,100———$0.02—
2025-05-09$9.10$9.13$8.71$8.713,912,900—————
2025-05-08$8.78$9.18$8.67$9.025,163,300—————
2025-05-07$9.14$9.16$8.53$8.769,070,200—————
2025-05-06$8.61$9.27$8.05$9.1319,105,800—————
2025-05-05$9.36$9.41$8.63$8.7214,586,100—————
2025-05-02$9.61$9.75$9.18$9.5913,591,000—————
2025-05-01$10.18$10.88$9.25$9.4531,044,800—————
2025-04-30$13.05$13.07$12.81$12.935,422,000—————
2025-04-29$12.60$13.24$12.32$13.165,584,200—————
2025-04-28$12.26$12.81$12.26$12.723,627,600—————
2025-04-25$12.04$12.26$11.91$12.202,732,100—————
2025-04-24$11.68$12.16$11.44$12.126,000,100—————
2025-04-23$11.57$11.73$11.40$11.495,495,200—————
2025-04-22$10.72$11.43$10.60$11.245,427,700—————
2025-04-21$11.04$11.10$10.45$10.634,495,100—————
2025-04-17$10.96$11.22$10.88$11.122,927,300—————
2025-04-16$11.00$11.21$10.75$10.823,124,100—————
2025-04-15$11.28$11.31$10.96$11.053,134,000—————
2025-04-14$11.37$11.66$11.10$11.303,537,200—————
2025-04-11$11.51$11.54$10.94$11.185,056,400—————
2025-04-10$12.40$12.42$11.24$11.434,337,900—————
2025-04-09$11.52$12.71$11.05$12.647,090,800—————
2025-04-08$12.87$13.00$11.47$11.657,724,100—————
2025-04-07$12.76$13.28$12.15$12.524,624,200—————
2025-04-04$14.08$14.25$13.00$13.055,007,600—————
2025-04-03$14.61$14.70$14.13$14.453,051,900—————
2025-04-02$14.04$14.76$13.90$14.723,452,900—————
2025-04-01$14.89$14.90$14.10$14.133,700,100—————
2025-03-31$14.36$14.94$14.32$14.892,784,200—————
2025-03-28$14.49$14.56$14.34$14.511,867,800—————
2025-03-27$14.67$14.81$14.40$14.562,356,100—————
2025-03-26$14.64$14.77$14.43$14.713,151,500—————
2025-03-25$15.33$15.36$14.68$14.723,417,500—————
2025-03-24$15.47$15.85$15.18$15.333,460,000—————
2025-03-21$15.52$15.68$15.25$15.3920,289,000—————
2025-03-20$15.78$15.80$15.43$15.602,949,700—————
2025-03-19$15.67$15.88$15.52$15.792,361,500—————
2025-03-18$15.63$15.77$15.31$15.702,334,000—————
2025-03-17$15.42$15.80$15.31$15.623,220,000—————
2025-03-14$14.95$15.41$14.81$15.313,034,200—————
2025-03-13$15.03$15.46$14.86$14.963,445,000—————
2025-03-12$15.40$15.50$15.00$15.003,548,700—————
2025-03-11$15.70$15.74$15.35$15.603,803,900—————
2025-03-10$15.36$16.08$15.33$15.733,987,200—————
2025-03-07$14.85$15.62$14.70$15.443,852,300—————
2025-03-06$14.31$14.90$14.26$14.862,343,800—————
2025-03-05$14.45$14.61$14.26$14.452,912,500—————
2025-03-04$14.20$14.57$14.12$14.294,038,300—————
2025-03-03$15.04$15.07$14.22$14.355,021,900—————
2025-02-28$15.08$15.22$14.75$14.914,600,200—————
2025-02-27$15.27$15.44$14.97$15.042,718,000—————
2025-02-26$16.04$16.12$15.39$15.482,909,100—————
2025-02-25$15.20$16.18$15.13$16.134,443,300—————
2025-02-24$15.29$15.40$15.05$15.082,174,700———$0.28—
2025-02-21$15.74$15.74$15.32$15.493,553,000—————
2025-02-20$15.42$15.90$15.41$15.692,212,900—————
2025-02-19$15.39$15.67$15.26$15.293,194,900—————
2025-02-18$15.66$15.75$15.30$15.483,415,000—————
2025-02-14$16.14$16.50$15.25$15.284,425,600—————
2025-02-13$15.73$17.23$15.00$16.328,157,200—————
2025-02-12$14.84$15.10$14.68$14.703,981,100—————
2025-02-11$14.88$15.00$14.83$14.951,704,100—————
2025-02-10$14.70$15.06$14.66$15.042,564,100—————
2025-02-07$14.90$14.96$14.53$14.622,562,700—————
2025-02-06$15.36$15.41$14.84$14.892,204,000—————
2025-02-05$15.01$15.36$14.71$15.292,555,600—————
2025-02-04$14.94$15.12$14.85$14.942,435,000—————
2025-02-03$15.17$15.47$14.82$14.913,147,500—————
2025-01-31$15.90$15.97$15.56$15.562,783,300—————
2025-01-30$16.01$16.17$15.87$15.971,688,700—————
2025-01-29$16.06$16.22$15.77$15.841,659,000—————
2025-01-28$16.25$16.62$16.00$16.062,025,700—————
2025-01-27$15.99$16.28$15.86$16.262,532,900—————
2025-01-24$16.37$16.40$15.95$15.972,174,800—————
2025-01-23$15.84$16.43$15.82$16.412,104,300—————
2025-01-22$15.79$15.97$15.75$15.871,863,400—————
2025-01-21$15.85$15.96$15.29$15.882,785,800—————
2025-01-17$16.09$16.23$15.74$15.742,946,600—————
2025-01-16$15.62$16.19$15.52$16.182,119,400—————
2025-01-15$16.15$16.15$15.60$15.731,742,600—————
2025-01-14$15.79$16.05$15.73$15.812,650,700—————
2025-01-13$15.89$15.99$15.51$15.662,619,500—————
2025-01-10$15.91$16.10$15.75$15.854,074,200—————
2025-01-08$15.65$16.02$15.24$16.003,903,900—————
2025-01-07$15.57$15.97$15.52$15.722,642,000—————
2025-01-06$15.55$16.04$15.32$15.484,142,200—————
2025-01-03$14.96$15.46$14.85$15.442,193,800—————
2025-01-02$15.01$15.04$14.65$14.962,380,300—————
2024-12-31$14.66$15.11$14.57$14.922,729,400—————
2024-12-30$14.95$14.97$14.60$14.642,489,900—————
2024-12-27$14.90$15.14$14.81$15.062,588,600—————
2024-12-26$14.67$15.01$14.65$14.952,198,300—————
2024-12-24$14.68$14.81$14.51$14.731,141,100—————
2024-12-23$14.51$14.74$13.87$14.704,392,600—————
2024-12-20$14.54$14.91$14.41$14.5831,638,600—————
2024-12-19$14.53$14.79$14.39$14.443,875,800—————
2024-12-18$14.80$15.15$14.50$14.513,187,100—————
2024-12-17$14.56$14.81$14.52$14.773,483,200—————
2024-12-16$15.23$15.41$14.56$14.584,447,800—————
2024-12-13$15.27$15.40$14.75$15.305,316,900—————
2024-12-12$15.65$15.95$15.32$15.353,833,400—————
2024-12-11$15.14$15.78$15.02$15.684,162,100—————
2024-12-10$15.00$15.63$14.80$15.124,003,400—————
2024-12-09$15.16$15.31$15.01$15.053,120,500—————
2024-12-06$15.67$15.75$15.06$15.122,755,400—————
2024-12-05$15.37$15.69$15.26$15.562,092,000—————
2024-12-04$15.55$15.65$15.28$15.362,078,900—————
2024-12-03$15.60$15.74$15.49$15.661,469,800—————
2024-12-02$15.85$15.85$15.34$15.572,606,900—————
2024-11-29$16.03$16.14$15.73$15.871,061,000—————
2024-11-27$15.88$16.15$15.88$15.981,855,200—————
2024-11-26$16.15$16.20$15.67$15.792,776,000—————
2024-11-25$15.49$16.29$15.45$16.174,571,200—————
2024-11-22$14.94$15.47$14.94$15.282,548,900—————
2024-11-21$14.77$15.05$14.75$14.892,219,300—————
2024-11-20$14.59$14.78$14.45$14.732,310,100—————
2024-11-19$14.93$15.05$14.39$14.593,796,000—————
2024-11-18$14.90$15.15$14.80$15.102,373,300—————
2024-11-15$15.25$15.34$14.85$15.032,831,500—————
2024-11-14$15.70$15.83$15.25$15.311,909,100—————
2024-11-13$15.58$15.85$15.47$15.612,285,000—————
2024-11-12$15.57$15.72$15.24$15.583,638,600———$0.28—
2024-11-11$16.17$16.44$16.05$16.092,845,800—————
2024-11-08$16.19$16.26$15.95$16.042,570,100—————
2024-11-07$16.00$16.34$15.94$16.123,355,200—————
2024-11-06$16.75$16.82$15.73$15.805,543,900—————
2024-11-05$16.74$16.85$15.98$16.467,657,800—————
2024-11-04$17.96$18.02$16.82$16.924,597,300—————
2024-11-01$18.50$18.94$18.05$18.072,703,000—————
2024-10-31$18.01$19.05$17.86$18.784,092,800—————
2024-10-30$17.75$18.11$17.57$17.933,347,100—————
2024-10-29$17.33$17.88$17.20$17.853,106,000—————
2024-10-28$17.36$17.52$17.24$17.461,557,400—————
2024-10-25$17.27$17.36$17.14$17.161,533,400—————
2024-10-24$17.20$17.34$17.10$17.221,991,600—————
2024-10-23$17.31$17.43$17.16$17.211,770,400—————
2024-10-22$17.41$17.48$17.25$17.351,340,400—————
2024-10-21$17.56$17.79$17.42$17.451,965,900—————
2024-10-18$17.69$17.73$17.44$17.611,757,000—————
2024-10-17$17.98$17.98$17.60$17.641,656,500—————
2024-10-16$18.15$18.27$17.94$17.942,190,500—————
2024-10-15$18.06$18.35$17.90$18.042,358,900—————
2024-10-14$17.96$18.15$17.81$18.101,608,300—————
2024-10-11$17.97$18.16$17.88$18.001,841,000—————
2024-10-10$18.03$18.08$17.72$17.982,095,600—————
2024-10-09$18.12$18.17$17.93$18.031,952,400—————
2024-10-08$18.04$18.18$17.96$18.101,760,100—————
2024-10-07$18.33$18.33$17.84$18.122,854,800—————
2024-10-04$18.40$18.53$18.25$18.292,175,600—————
2024-10-03$18.50$18.65$18.22$18.262,203,800—————
2024-10-02$18.88$18.92$18.50$18.582,029,400—————
2024-10-01$19.10$19.15$18.63$18.832,161,600—————
2024-09-30$19.26$19.35$19.08$19.132,608,500—————
2024-09-27$19.39$19.41$19.04$19.181,627,600—————
2024-09-26$19.18$19.26$18.98$19.171,706,100—————
2024-09-25$19.70$19.73$18.95$19.032,411,800—————
2024-09-24$19.80$19.83$19.51$19.661,279,900—————
2024-09-23$19.55$19.79$19.46$19.721,254,300—————
2024-09-20$20.09$20.09$19.43$19.495,887,500—————
2024-09-19$20.26$20.48$19.70$20.182,648,900—————
2024-09-18$20.51$20.58$19.42$19.973,863,100—————
2024-09-17$20.93$20.96$20.38$20.551,345,800—————
2024-09-16$20.51$21.06$20.41$20.881,087,100—————
2024-09-13$20.54$20.92$20.44$20.471,053,300—————
2024-09-12$20.10$20.33$20.04$20.291,280,300—————
2024-09-11$20.01$20.27$19.70$20.161,181,100—————
2024-09-10$20.15$20.22$19.84$20.091,284,200—————
2024-09-09$20.44$20.59$20.14$20.181,359,200—————
2024-09-06$20.96$21.25$20.48$20.491,647,800—————
2024-09-05$22.40$22.42$21.28$21.361,356,600—————
2024-09-04$22.03$22.31$21.93$22.22886,700—————
2024-09-03$22.07$22.32$21.84$22.081,251,000—————
2024-08-30$22.44$22.61$22.15$22.351,447,000—————
2024-08-29$22.64$22.67$22.26$22.311,217,500—————
2024-08-28$22.21$22.60$22.19$22.471,105,200—————
2024-08-27$22.92$22.98$22.14$22.411,465,400—————
2024-08-26$22.40$23.10$22.27$23.031,914,100—————
2024-08-23$21.00$22.49$20.92$22.362,945,600—————
2024-08-22$21.08$21.08$20.78$20.891,114,000—————
2024-08-21$20.85$21.05$20.70$21.031,681,400—————
2024-08-20$20.76$21.31$20.71$20.801,459,300—————
2024-08-19$20.41$20.99$20.19$20.961,674,100—————
2024-08-16$19.95$20.47$19.76$20.351,720,700———$0.28—
2024-08-15$20.27$20.67$20.21$20.221,200,900—————
2024-08-14$20.38$20.47$19.80$19.971,591,200—————
2024-08-13$19.64$20.33$19.48$20.291,180,600—————
2024-08-12$20.20$20.25$19.15$19.461,827,100—————
2024-08-09$19.61$20.47$19.35$20.151,676,200—————
2024-08-08$19.20$19.77$18.79$19.561,828,800—————
2024-08-07$19.02$19.59$18.62$19.052,413,300—————
2024-08-06$19.58$19.90$17.75$18.658,378,400—————
2024-08-05$19.80$20.46$19.46$20.193,098,600—————
2024-08-02$21.36$21.50$20.51$20.912,064,100—————
2024-08-01$21.98$22.13$21.51$21.651,614,800—————
2024-07-31$22.38$22.44$21.75$21.861,536,100—————
2024-07-30$22.50$22.61$22.00$22.271,301,200—————
2024-07-29$22.38$22.56$21.99$22.481,756,200—————
2024-07-26$22.25$22.37$21.67$22.19987,600—————
2024-07-25$21.85$22.16$21.54$22.071,862,900—————
2024-07-24$21.47$21.94$21.37$21.631,211,400—————
2024-07-23$21.50$21.68$21.09$21.461,370,400—————
2024-07-22$21.14$21.56$20.67$21.541,292,200—————
2024-07-19$20.94$21.18$20.86$20.981,126,500—————
2024-07-18$21.03$21.49$20.87$20.971,154,100—————
2024-07-17$20.60$21.43$20.55$21.161,809,200—————
2024-07-16$20.84$21.05$20.64$20.811,361,800—————
2024-07-15$21.36$21.39$20.72$20.731,024,500—————
2024-07-12$21.02$21.44$20.82$21.301,962,300—————
2024-07-11$20.24$20.99$20.15$20.881,723,300—————
2024-07-10$19.93$20.05$19.34$19.921,938,000—————
2024-07-09$20.14$20.29$19.83$19.931,784,900—————
2024-07-08$20.31$20.46$20.12$20.141,074,000—————
2024-07-05$20.25$20.31$19.94$20.111,887,400—————
2024-07-03$20.18$20.55$20.12$20.31890,400—————
2024-07-02$20.16$20.38$20.05$20.12913,800—————
2024-07-01$20.82$21.01$20.17$20.311,483,400—————
2024-06-28$20.76$21.03$20.51$20.702,030,200—————
2024-06-27$20.59$20.71$20.38$20.59873,500—————
2024-06-26$20.61$20.71$20.41$20.63869,600—————
2024-06-25$21.13$21.19$20.79$20.79845,700—————
2024-06-24$20.95$21.44$20.90$21.121,427,100—————
2024-06-21$20.61$20.93$20.31$20.843,368,000—————
2024-06-20$20.22$20.54$20.15$20.451,123,200—————
2024-06-18$20.30$20.44$20.21$20.351,572,500—————
2024-06-17$20.31$20.54$19.88$20.351,418,700—————
2024-06-14$20.27$20.45$19.82$20.401,402,100—————
2024-06-13$20.77$20.84$20.47$20.511,223,900—————
2024-06-12$20.81$21.15$20.62$20.841,833,300—————
2024-06-11$20.58$20.66$20.17$20.263,843,100—————
2024-06-10$20.56$20.82$20.36$20.711,107,500—————
2024-06-07$20.53$20.81$20.32$20.75900,300—————
2024-06-06$20.81$21.01$20.55$20.67952,200—————
2024-06-05$20.93$21.02$20.69$20.961,026,800—————
2024-06-04$21.33$21.45$20.80$20.881,339,100—————
2024-06-03$21.31$21.78$21.09$21.381,290,400—————
2024-05-31$21.00$21.42$20.91$21.331,981,000—————
2024-05-30$20.60$21.01$20.52$20.941,783,000—————
2024-05-29$20.83$20.91$20.42$20.571,447,200—————
2024-05-28$21.01$21.16$20.86$20.981,190,900—————
2024-05-24$21.44$21.47$20.90$20.991,043,700—————
2024-05-23$21.87$21.89$21.30$21.351,679,200—————
2024-05-22$21.66$21.98$21.64$21.961,437,800—————
2024-05-21$21.64$21.88$21.63$21.851,525,500—————
2024-05-20$21.80$21.85$21.59$21.771,238,000—————
2024-05-17$21.49$21.98$21.43$21.801,669,100—————
2024-05-16$21.56$21.67$21.17$21.521,826,700—————
2024-05-15$21.49$21.72$21.25$21.652,641,200—————
2024-05-14$21.19$21.56$21.14$21.352,142,300—————
2024-05-13$20.57$21.08$20.47$20.941,929,900—————
2024-05-10$20.41$20.75$20.30$20.421,333,800———$0.28—
2024-05-09$20.37$20.68$20.11$20.512,023,500—————
2024-05-08$20.23$20.50$20.08$20.372,114,300—————
2024-05-07$20.69$20.97$20.37$20.402,438,100—————
2024-05-06$19.75$20.79$19.59$20.683,180,100—————
2024-05-03$20.00$20.30$19.41$19.613,217,600—————
2024-05-02$19.44$19.89$18.11$19.504,580,500—————
2024-05-01$18.61$19.12$18.59$18.832,398,200—————
2024-04-30$18.84$18.92$18.56$18.612,340,300—————
2024-04-29$18.69$19.04$18.69$18.902,158,900—————
2024-04-26$18.43$18.68$18.33$18.552,049,700—————
2024-04-25$18.62$18.73$18.20$18.421,541,900—————
2024-04-24$18.44$18.75$18.11$18.711,999,300—————
2024-04-23$17.96$18.54$17.82$18.521,699,300—————
2024-04-22$17.97$18.11$17.79$18.001,551,000—————
2024-04-19$17.88$18.02$17.38$17.823,612,200—————
2024-04-18$17.90$18.24$17.81$17.862,129,600—————
2024-04-17$17.89$17.92$17.43$17.872,798,600—————
2024-04-16$17.55$17.92$17.38$17.792,503,400—————
2024-04-15$17.60$17.92$17.58$17.713,048,700—————
2024-04-12$18.19$18.24$17.33$17.452,976,300—————
2024-04-11$18.39$18.47$17.92$18.281,854,500—————
2024-04-10$18.01$18.22$18.00$18.162,566,300—————
2024-04-09$18.15$18.43$18.09$18.411,645,700—————
2024-04-08$18.03$18.18$17.67$18.161,286,200—————
2024-04-05$17.80$18.01$17.52$17.862,011,300—————
2024-04-04$18.17$18.23$17.87$17.871,445,000—————
2024-04-03$18.10$18.20$17.85$17.912,221,000—————
2024-04-02$18.26$18.33$18.04$18.131,564,500—————
2024-04-01$18.81$18.83$18.33$18.501,481,700—————
2024-03-28$18.50$18.93$18.42$18.802,254,300—————
2024-03-27$18.25$18.50$18.17$18.451,646,800—————
2024-03-26$17.97$18.19$17.85$18.121,797,900—————
2024-03-25$17.83$17.89$17.60$17.821,502,100—————
2024-03-22$18.35$18.61$17.67$17.781,861,800—————
2024-03-21$18.29$18.52$18.20$18.301,612,700—————
2024-03-20$17.69$18.18$17.60$18.151,879,500—————
2024-03-19$17.80$18.08$17.61$17.942,378,600—————
2024-03-18$18.31$18.31$17.57$17.813,069,800—————
2024-03-15$18.06$18.38$18.06$18.284,317,600—————
2024-03-14$18.26$18.63$18.03$18.362,264,700—————
2024-03-13$18.36$18.61$18.23$18.552,799,400—————
2024-03-12$18.31$18.48$18.25$18.271,675,500—————
2024-03-11$18.35$18.74$18.27$18.341,811,200—————
2024-03-08$18.27$18.52$18.15$18.451,558,000—————
2024-03-07$18.10$18.48$18.00$18.231,405,400—————
2024-03-06$17.95$18.03$17.74$17.971,656,400—————
2024-03-05$17.38$17.87$17.34$17.751,530,100—————
2024-03-04$17.60$17.68$17.29$17.391,773,300—————
2024-03-01$17.50$17.60$17.25$17.561,549,700—————
2024-02-29$17.88$17.95$17.39$17.412,781,900—————
2024-02-28$17.89$17.93$17.66$17.832,550,800—————
2024-02-27$17.75$18.26$17.61$18.041,932,400—————
2024-02-26$18.50$18.62$17.62$17.652,898,200—————
2024-02-23$18.40$18.70$18.05$18.502,390,800———$0.28—
2024-02-22$18.51$18.67$18.27$18.552,281,600—————
2024-02-21$18.70$18.97$18.25$18.533,291,500—————
2024-02-20$18.75$18.93$18.38$18.493,370,500—————
2024-02-16$18.56$18.99$18.35$18.713,397,600—————
2024-02-15$17.85$19.08$17.65$18.627,744,800—————
2024-02-14$16.28$16.44$15.93$16.363,559,200—————
2024-02-13$16.53$16.54$15.84$16.123,396,100—————
2024-02-12$16.48$16.87$16.47$16.832,255,500—————
2024-02-09$16.33$16.43$16.12$16.382,035,000—————
2024-02-08$16.18$16.32$15.94$16.312,355,200—————
2024-02-07$16.85$16.89$16.06$16.252,616,200—————
2024-02-06$16.10$17.14$16.04$16.952,824,200—————
2024-02-05$16.60$16.63$16.02$16.042,070,900—————
2024-02-02$17.17$17.21$16.61$16.641,961,000—————
2024-02-01$16.75$17.30$16.57$17.241,881,500—————
2024-01-31$16.83$17.08$16.65$16.653,032,300—————
2024-01-30$17.12$17.18$16.62$16.781,679,100—————
2024-01-29$16.82$17.18$16.60$17.162,257,900—————
2024-01-26$16.80$17.01$16.65$16.732,502,900—————
2024-01-25$16.66$16.85$16.47$16.842,269,200—————
2024-01-24$16.39$16.60$16.27$16.422,314,900—————
2024-01-23$15.85$16.31$15.73$16.272,544,600—————
2024-01-22$15.60$15.98$15.52$15.692,649,100—————
2024-01-19$15.65$15.73$15.33$15.503,302,900—————
2024-01-18$15.99$16.16$15.48$15.693,806,700—————
2024-01-17$16.36$16.52$15.74$15.904,123,200—————
2024-01-16$16.65$16.77$16.33$16.593,200,200—————
2024-01-12$16.86$17.35$16.74$16.752,978,000—————
2024-01-11$17.18$17.37$16.66$16.835,070,600—————
2024-01-10$16.24$17.22$16.09$17.206,404,300—————
2024-01-09$16.21$16.39$16.01$16.204,857,600—————
2024-01-08$14.35$16.32$14.35$16.309,021,500—————
2024-01-05$13.80$14.48$13.65$14.414,903,100—————
2024-01-04$14.68$14.73$13.70$13.785,356,500—————
2024-01-03$14.64$14.78$14.28$14.632,980,200—————
2024-01-02$14.42$15.12$14.42$14.714,556,300—————
2023-12-29$14.40$14.52$14.24$14.422,709,200—————
2023-12-28$14.39$14.59$14.31$14.482,417,500—————
2023-12-27$14.14$14.49$14.11$14.362,870,600—————
2023-12-26$13.93$14.24$13.87$14.134,166,300—————
2023-12-22$13.59$13.98$13.57$13.913,484,700—————
2023-12-21$13.45$13.90$13.40$13.604,634,000—————
2023-12-20$13.47$13.59$13.14$13.144,443,500—————
2023-12-19$13.27$13.59$13.16$13.525,225,900—————
2023-12-18$13.11$13.24$12.87$13.124,490,600—————
2023-12-15$12.78$13.37$12.71$13.0810,736,100—————
2023-12-14$12.75$13.03$12.62$12.826,671,900—————
2023-12-13$11.50$12.48$11.31$12.429,431,000—————
2023-12-12$11.25$11.62$10.97$11.547,196,800—————
2023-12-11$11.10$11.35$11.02$11.234,490,500—————
2023-12-08$11.35$11.50$10.95$11.023,874,800—————
2023-12-07$10.99$11.51$10.92$11.335,695,700—————
2023-12-06$11.27$11.28$10.84$10.994,574,600—————
2023-12-05$11.72$11.81$11.06$11.094,579,400—————
2023-12-04$11.42$11.87$11.40$11.834,417,600—————
2023-12-01$11.33$11.72$11.22$11.503,188,800—————
2023-11-30$11.50$11.55$11.23$11.324,066,000—————
2023-11-29$11.35$11.45$11.23$11.416,129,200—————
2023-11-28$11.44$11.56$11.25$11.303,818,100—————
2023-11-27$11.33$11.49$11.17$11.433,646,100—————
2023-11-24$11.27$11.39$11.22$11.361,159,500—————
2023-11-22$11.14$11.35$11.08$11.242,711,300—————
2023-11-21$11.14$11.23$10.99$11.033,535,800—————
2023-11-20$11.23$11.30$11.10$11.192,745,900—————
2023-11-17$11.11$11.35$11.05$11.314,487,700—————
2023-11-16$11.53$11.53$10.90$10.954,187,300—————
2023-11-15$11.43$11.70$11.35$11.563,124,400—————
2023-11-14$11.29$11.73$11.15$11.464,620,900—————
2023-11-13$11.01$11.30$10.91$11.034,337,700—————
2023-11-10$11.12$11.18$10.92$11.125,171,900———$0.28—
2023-11-09$12.25$12.26$11.42$11.425,481,000—————
2023-11-08$12.48$12.48$12.03$12.275,153,700—————
2023-11-07$12.49$12.72$12.14$12.415,219,000—————
2023-11-06$13.09$13.18$12.53$12.568,292,000—————
2023-11-03$13.28$13.62$12.81$13.3011,942,900—————
2023-11-02$14.48$14.85$12.65$13.1111,350,900—————
2023-11-01$14.78$14.85$14.58$14.653,171,900—————
2023-10-31$14.97$15.02$14.60$14.793,646,700—————
2023-10-30$15.06$15.20$14.66$14.933,572,200—————
2023-10-27$15.26$15.28$14.93$14.963,813,900—————
2023-10-26$15.56$15.73$15.30$15.313,346,600—————
2023-10-25$15.55$15.74$15.47$15.652,188,700—————
2023-10-24$15.50$15.85$15.45$15.763,517,900—————
2023-10-23$15.99$16.09$15.46$15.483,163,800—————
2023-10-20$16.01$16.17$15.88$15.902,396,400—————
2023-10-19$16.21$16.32$15.98$16.144,502,800—————
2023-10-18$16.30$16.42$16.05$16.294,009,100—————
2023-10-17$16.65$16.94$16.30$16.4468,003,400—————
2023-10-16$17.47$17.69$16.67$16.865,892,100—————
2023-10-13$16.71$17.41$16.46$17.323,868,100—————
2023-10-12$17.11$17.16$16.59$16.642,590,900—————
2023-10-11$17.37$17.37$17.09$17.222,431,300—————
2023-10-10$17.08$17.52$16.94$17.292,343,900—————
2023-10-09$16.44$17.01$16.43$16.963,628,800—————
2023-10-06$16.09$16.69$15.96$16.582,480,200—————
2023-10-05$16.27$16.42$16.09$16.222,074,600—————
2023-10-04$16.24$16.40$16.07$16.323,310,100—————
2023-10-03$16.53$16.67$16.13$16.292,750,900—————
2023-10-02$17.23$17.25$16.61$16.693,225,300—————
2023-09-29$17.25$17.48$17.14$17.363,237,000—————
2023-09-28$16.62$17.13$16.42$17.084,098,600—————
2023-09-27$17.15$17.23$16.52$16.596,085,500—————
2023-09-26$17.72$17.81$17.14$17.255,360,400—————
2023-09-25$18.18$18.27$17.82$17.883,465,700—————
2023-09-22$18.77$18.77$18.22$18.263,088,700—————
2023-09-21$18.90$19.00$18.57$18.582,405,300—————
2023-09-20$19.10$19.17$18.89$18.922,716,700—————
2023-09-19$19.36$19.45$19.00$19.012,011,500—————
2023-09-18$19.50$19.67$19.30$19.461,870,000—————
2023-09-15$19.64$19.77$19.43$19.546,077,400—————
2023-09-14$19.52$19.85$19.47$19.792,455,100—————
2023-09-13$19.29$19.49$19.14$19.271,923,000—————
2023-09-12$19.63$19.85$19.29$19.443,280,800—————
2023-09-11$19.35$19.96$19.33$19.672,661,300—————
2023-09-08$19.52$19.56$19.24$19.291,919,700—————
2023-09-07$19.82$20.07$19.45$19.474,320,100—————
2023-09-06$20.86$21.04$19.81$19.833,648,300—————
2023-09-05$22.05$22.08$20.99$21.001,697,800—————
2023-09-01$22.15$22.34$22.01$22.14966,200—————
2023-08-31$22.39$22.47$21.95$21.96936,100—————
2023-08-30$22.30$22.41$22.16$22.321,232,900—————
2023-08-29$22.19$22.40$22.00$22.351,164,000—————
2023-08-28$21.92$22.14$21.91$22.07948,200—————
2023-08-25$21.65$21.98$21.51$21.861,227,500—————
2023-08-24$21.80$22.05$21.50$21.611,559,800—————
2023-08-23$22.24$22.25$21.89$21.92956,700—————
2023-08-22$22.44$22.55$22.15$22.161,369,400—————
2023-08-21$22.37$22.61$22.24$22.401,169,900—————
2023-08-18$22.21$22.55$22.13$22.491,802,600—————
2023-08-17$22.76$22.88$22.31$22.441,404,900———$0.28—
2023-08-16$23.10$23.29$22.83$22.861,286,600—————
2023-08-15$22.91$23.37$22.90$23.261,788,700—————
2023-08-14$23.07$23.37$22.95$23.061,884,500—————
2023-08-11$23.55$23.75$23.12$23.151,966,300—————
2023-08-10$23.34$23.99$23.33$23.613,392,400—————
2023-08-09$23.88$23.91$23.08$23.162,992,100—————
2023-08-08$22.59$24.08$22.50$23.775,991,800—————
2023-08-07$21.63$22.14$21.60$21.802,928,000—————
2023-08-04$21.56$21.75$21.39$21.531,766,400—————
2023-08-03$21.76$21.93$21.45$21.512,299,400—————
2023-08-02$21.48$21.84$21.28$21.811,846,500—————
2023-08-01$22.04$22.35$21.59$21.732,055,400—————
2023-07-31$22.15$22.27$21.78$21.986,248,600—————
2023-07-28$22.26$22.34$22.00$22.181,509,400—————
2023-07-27$22.38$22.48$21.85$21.881,685,100—————
2023-07-26$21.68$22.34$21.61$22.292,477,300—————
2023-07-25$21.44$21.78$21.26$21.742,360,600—————
2023-07-24$21.24$21.87$21.21$21.531,828,200—————
2023-07-21$20.98$21.21$20.70$21.171,474,500—————
2023-07-20$21.01$21.15$20.83$20.901,335,400—————
2023-07-19$20.65$20.95$20.56$20.811,653,900—————
2023-07-18$20.35$20.74$20.31$20.531,299,500—————
2023-07-17$20.40$20.48$20.06$20.381,584,400—————
2023-07-14$20.77$20.81$20.28$20.522,683,300—————
2023-07-13$20.32$20.76$20.32$20.711,413,900—————
2023-07-12$21.05$21.24$20.18$20.272,159,200—————
2023-07-11$20.22$21.07$20.22$20.793,500,100—————
2023-07-10$20.15$20.30$19.91$20.192,193,500—————
2023-07-07$19.86$20.39$19.76$20.102,730,300—————
2023-07-06$20.21$20.27$19.82$19.922,258,800—————
2023-07-05$20.43$20.80$20.11$20.551,460,800—————
2023-07-03$20.74$20.91$20.54$20.571,140,000—————
2023-06-30$20.93$20.98$20.65$20.811,583,800—————
2023-06-29$20.33$20.92$20.28$20.731,741,900—————
2023-06-28$20.67$20.71$20.27$20.421,194,200—————
2023-06-27$20.42$20.72$20.19$20.621,427,500—————
2023-06-26$20.24$20.59$20.06$20.521,385,400—————
2023-06-23$20.75$20.84$20.11$20.242,226,800—————
2023-06-22$20.88$21.12$20.70$20.911,588,800—————
2023-06-21$20.79$21.03$20.55$20.792,907,500—————
2023-06-20$20.62$21.04$20.40$20.881,857,600—————
2023-06-16$21.00$21.10$20.69$20.915,098,200—————
2023-06-15$20.30$20.94$20.24$20.921,826,000—————
2023-06-14$20.56$20.82$20.15$20.291,674,000—————
2023-06-13$20.40$20.77$20.34$20.391,604,600—————
2023-06-12$19.93$20.53$19.86$20.421,970,900—————
2023-06-09$19.94$20.21$19.77$19.832,317,800—————
2023-06-08$20.55$20.59$19.94$20.011,950,200—————
2023-06-07$20.05$20.53$19.86$20.471,666,800—————
2023-06-06$20.23$20.27$19.91$20.081,638,200—————
2023-06-05$19.80$20.33$19.77$20.191,942,300—————
2023-06-02$19.65$19.88$19.56$19.761,578,500—————
2023-06-01$19.52$19.67$18.99$19.451,860,700—————
2023-05-31$19.18$19.50$18.87$19.392,899,100—————
2023-05-30$19.32$19.51$19.18$19.271,893,400—————
2023-05-26$19.91$20.09$19.43$19.542,005,100—————
2023-05-25$19.89$19.93$19.15$19.864,580,400—————
2023-05-24$20.46$20.46$19.87$20.122,157,300—————
2023-05-23$20.85$21.10$20.57$20.631,811,700—————
2023-05-22$20.40$21.05$20.15$20.745,356,400—————
2023-05-19$20.59$20.76$20.36$20.431,944,500—————
2023-05-18$20.54$20.58$20.14$20.471,410,700—————
2023-05-17$20.38$20.58$20.12$20.581,890,900—————
2023-05-16$20.86$20.86$20.37$20.411,474,900—————
2023-05-15$20.82$21.00$20.51$20.842,260,500—————
2023-05-12$21.00$21.16$20.73$20.872,075,300———$0.28—
2023-05-11$21.35$21.42$21.05$21.152,444,900—————
2023-05-10$21.40$21.66$21.01$21.504,612,800—————
2023-05-09$21.52$21.59$21.12$21.243,450,200—————
2023-05-08$22.67$22.75$21.67$21.822,251,100—————
2023-05-05$22.15$22.83$21.80$22.522,381,000—————
2023-05-04$23.55$23.75$21.60$22.013,701,100—————
2023-05-03$24.27$24.57$24.11$24.242,373,100—————
2023-05-02$24.48$24.58$23.71$24.061,537,500—————
2023-05-01$24.69$24.79$24.48$24.501,141,000—————
2023-04-28$24.33$24.67$24.19$24.631,937,300—————
2023-04-27$23.85$24.35$23.82$24.331,573,800—————
2023-04-26$23.41$23.83$23.41$23.701,426,600—————
2023-04-25$24.02$24.07$23.51$23.591,344,700—————
2023-04-24$24.11$24.14$23.77$24.031,326,100—————
2023-04-21$23.91$24.14$23.77$24.111,152,100—————
2023-04-20$23.74$23.88$23.56$23.691,390,600—————
2023-04-19$23.57$23.90$23.43$23.891,268,000—————
2023-04-18$24.07$24.19$23.53$23.591,090,600—————
2023-04-17$23.71$24.14$23.52$24.041,543,200—————
2023-04-14$23.98$24.14$23.33$23.801,365,900—————
2023-04-13$23.79$24.06$23.71$23.981,281,500—————
2023-04-12$23.89$23.99$23.54$23.611,524,600—————
2023-04-11$23.92$24.03$23.74$23.751,158,800—————
2023-04-10$23.67$23.94$23.52$23.851,219,400—————
2023-04-06$23.94$24.09$23.54$23.951,341,200—————
2023-04-05$23.07$23.83$22.95$23.641,720,700—————
2023-04-04$23.65$23.73$22.85$23.081,605,800—————
2023-04-03$23.63$23.83$23.28$23.531,773,200—————
2023-03-31$23.26$23.58$23.23$23.522,199,500—————
2023-03-30$22.95$23.26$22.80$23.091,804,900—————
2023-03-29$22.50$22.73$22.25$22.681,712,100—————
2023-03-28$21.93$22.24$21.86$22.241,266,500—————
2023-03-27$22.05$22.28$21.85$22.081,480,200—————
2023-03-24$21.39$21.91$20.96$21.861,596,100—————
2023-03-23$22.01$22.09$21.24$21.421,860,000—————
2023-03-22$22.43$22.52$21.83$21.851,466,100—————
2023-03-21$22.59$22.78$22.24$22.382,035,300—————
2023-03-20$21.86$22.42$21.67$22.392,263,100—————
2023-03-17$21.69$21.90$21.56$21.674,588,700—————
2023-03-16$21.53$21.79$21.13$21.722,719,900—————
2023-03-15$21.57$21.64$21.11$21.522,781,100—————
2023-03-14$22.54$22.74$21.76$21.952,507,000—————
2023-03-13$22.55$22.78$22.20$22.262,734,700—————
2023-03-10$23.20$23.31$22.50$22.682,722,000—————
2023-03-09$23.71$23.76$23.11$23.271,960,200—————
2023-03-08$23.80$23.91$23.58$23.681,452,900—————
2023-03-07$24.21$24.38$23.72$23.742,114,000—————
2023-03-06$24.55$24.99$24.11$24.122,580,400—————
2023-03-03$24.30$24.85$24.22$24.562,458,200—————
2023-03-02$24.12$24.20$23.90$24.112,501,200—————
2023-03-01$24.50$24.86$24.23$24.292,624,200—————
2023-02-28$24.89$25.16$24.45$24.492,889,900—————
2023-02-27$25.78$26.17$24.88$25.093,215,600—————
2023-02-24$26.00$26.18$25.22$25.591,992,000———$0.28—
2023-02-23$26.92$27.10$26.45$26.651,374,800—————
2023-02-22$27.18$27.33$26.65$26.832,131,300—————
2023-02-21$26.01$27.08$25.96$27.043,100,400—————
2023-02-17$24.68$26.38$24.11$26.025,159,000—————
2023-02-16$27.84$28.15$24.56$24.879,270,200—————
2023-02-15$28.83$29.36$28.73$29.261,782,500—————
2023-02-14$29.52$29.55$29.07$29.131,423,100—————
2023-02-13$28.95$29.52$28.69$29.481,465,300—————
2023-02-10$28.99$29.20$28.88$29.021,418,400—————
2023-02-09$29.77$29.84$28.99$29.061,258,000—————
2023-02-08$29.80$29.83$29.51$29.68809,200—————
2023-02-07$29.47$29.88$29.21$29.84826,100—————
2023-02-06$29.60$29.73$29.21$29.581,276,200—————
2023-02-03$30.25$30.48$29.74$29.761,032,000—————
2023-02-02$30.30$30.50$30.14$30.411,228,500—————
2023-02-01$30.00$30.49$29.92$30.311,452,200—————
2023-01-31$29.51$30.18$29.45$30.134,841,000—————
2023-01-30$29.71$29.84$29.34$29.571,696,300—————
2023-01-27$30.15$30.44$29.83$29.941,590,600—————
2023-01-26$30.60$30.82$30.11$30.321,432,000—————
2023-01-25$31.47$31.47$30.48$30.641,364,500—————
2023-01-24$31.80$31.90$30.99$31.411,401,200—————
2023-01-23$31.46$32.07$31.34$32.011,434,700—————
2023-01-20$31.43$31.59$31.01$31.341,556,900—————
2023-01-19$31.64$31.84$31.24$31.411,904,300—————
2023-01-18$32.26$32.43$31.85$31.942,385,500—————
2023-01-17$32.13$32.30$31.80$32.082,744,300—————
2023-01-13$31.43$32.12$31.39$32.062,578,300—————
2023-01-12$30.69$31.49$30.59$31.382,715,400—————
2023-01-11$30.30$30.70$29.94$30.642,244,500—————
2023-01-10$29.69$30.27$29.37$30.122,057,400—————
2023-01-09$29.14$30.04$29.07$29.581,696,900—————
2023-01-06$29.14$29.46$28.75$29.151,821,900—————
2023-01-05$28.62$28.84$27.93$28.841,873,600—————
2023-01-04$28.21$29.15$28.13$28.942,300,100—————
2023-01-03$27.90$28.43$27.86$28.071,688,300—————
2022-12-30$28.04$28.07$27.67$27.931,721,900—————
2022-12-29$27.81$28.42$27.80$28.182,031,000—————
2022-12-28$27.93$28.08$27.59$27.651,512,000—————
2022-12-27$27.93$28.07$27.59$27.941,235,300—————
2022-12-23$27.64$27.97$27.54$27.93966,900—————
2022-12-22$27.63$27.77$27.24$27.641,026,400—————
2022-12-21$27.63$28.05$27.60$27.791,219,300—————
2022-12-20$27.33$27.56$27.08$27.451,303,500—————
2022-12-19$27.23$27.48$26.90$27.432,501,200—————
2022-12-16$28.17$28.34$27.32$27.446,891,000—————
2022-12-15$28.43$28.65$28.14$28.282,380,500—————
2022-12-14$28.19$28.71$28.09$28.622,413,000—————
2022-12-13$28.00$28.41$27.91$28.203,037,200—————
2022-12-12$27.22$27.69$26.93$27.583,249,500—————
2022-12-09$26.88$27.40$26.80$27.052,096,900—————
2022-12-08$26.24$26.91$26.18$26.862,082,300—————
2022-12-07$26.15$26.38$25.78$26.081,402,600—————
2022-12-06$26.34$26.56$25.73$26.151,668,200—————
2022-12-05$26.55$26.80$26.16$26.351,102,300—————
2022-12-02$26.12$26.72$26.03$26.721,236,100—————
2022-12-01$26.19$26.85$26.11$26.421,774,300—————
2022-11-30$24.98$26.05$24.74$26.022,422,700—————
2022-11-29$24.71$25.00$24.40$24.942,374,300—————
2022-11-28$24.85$25.04$24.50$24.661,530,700—————
2022-11-25$24.80$25.11$24.75$25.11641,400—————
2022-11-23$24.79$24.91$24.62$24.81867,600—————
2022-11-22$24.69$25.05$24.69$24.831,409,800—————
2022-11-21$24.42$24.77$24.24$24.721,123,800—————
2022-11-18$24.27$24.58$24.09$24.402,175,700—————
2022-11-17$24.05$24.19$23.76$23.921,783,400—————
2022-11-16$24.80$24.98$24.27$24.391,357,600—————
2022-11-15$25.04$25.43$24.69$24.881,605,600—————
2022-11-14$25.26$25.40$24.77$24.781,870,600—————
2022-11-11$24.59$25.47$24.19$25.312,931,700—————
2022-11-10$24.18$24.92$24.09$24.712,559,100———$0.28—
2022-11-09$23.64$24.36$23.62$23.852,515,800—————
2022-11-08$24.01$24.43$23.34$23.563,100,800—————
2022-11-07$24.38$24.80$23.76$24.002,658,900—————
2022-11-04$25.88$25.94$23.74$24.353,447,400—————
2022-11-03$27.25$27.51$25.52$25.883,033,300—————
2022-11-02$26.49$26.64$25.88$25.932,028,900—————
2022-11-01$26.45$26.61$26.06$26.391,606,900—————
2022-10-31$26.05$26.53$25.90$26.182,227,100—————
2022-10-28$25.96$26.23$25.86$26.181,527,500—————
2022-10-27$25.45$26.10$25.26$25.952,395,100—————
2022-10-26$24.80$25.48$24.76$25.291,304,700—————
2022-10-25$24.03$24.95$23.95$24.732,353,300—————
2022-10-24$23.89$24.15$23.50$24.041,274,800—————
2022-10-21$23.63$23.81$23.14$23.682,775,900—————
2022-10-20$23.69$23.75$23.38$23.561,121,300—————
2022-10-19$24.07$24.28$23.78$23.801,813,900—————
2022-10-18$24.19$24.75$24.01$24.172,353,800—————
2022-10-17$23.63$23.98$23.56$23.811,840,700—————
2022-10-14$23.22$23.50$22.88$23.312,336,900—————
2022-10-13$23.24$24.27$23.03$24.031,627,700—————
2022-10-12$23.39$23.88$23.18$23.651,648,800—————
2022-10-11$23.65$23.81$23.16$23.504,042,300—————
2022-10-10$24.11$24.40$23.65$23.671,304,800—————
2022-10-07$24.65$24.74$23.93$24.011,335,100—————
2022-10-06$25.44$25.56$24.71$24.761,309,400—————
2022-10-05$25.46$25.84$25.22$25.631,846,800—————
2022-10-04$24.38$25.82$24.38$25.713,136,900—————
2022-10-03$23.66$24.27$23.34$24.072,385,200—————
2022-09-30$23.69$24.16$23.33$23.402,182,500—————
2022-09-29$24.27$24.38$23.38$23.552,305,200—————
2022-09-28$24.48$24.69$24.16$24.512,162,300—————
2022-09-27$25.28$25.35$24.22$24.262,800,200—————
2022-09-26$25.52$25.83$25.06$25.151,489,300—————
2022-09-23$26.05$26.25$25.31$25.751,831,900—————
2022-09-22$26.66$26.75$26.20$26.291,475,800—————
2022-09-21$27.35$27.64$26.79$26.801,135,000—————
2022-09-20$28.01$28.11$27.24$27.301,435,700—————
2022-09-19$28.51$28.62$27.53$28.301,875,400—————
2022-09-16$28.62$28.95$28.41$28.615,940,200—————
2022-09-15$28.78$29.12$28.54$28.751,501,600—————
2022-09-14$28.89$28.93$28.18$28.621,647,300—————
2022-09-13$29.24$29.40$28.56$28.731,260,700—————
2022-09-12$29.92$30.27$29.32$29.711,426,000—————
2022-09-09$29.37$29.95$29.32$29.831,371,900—————
2022-09-08$28.87$29.49$28.83$29.361,106,400—————
2022-09-07$28.77$29.12$28.23$28.961,740,400—————
2022-09-06$28.85$29.65$28.69$28.711,726,800—————
2022-09-02$28.77$29.12$28.39$28.501,398,200—————
2022-09-01$28.46$28.82$28.33$28.811,332,100—————
2022-08-31$28.78$28.97$28.32$28.531,792,600—————
2022-08-30$29.38$29.48$28.58$28.661,306,400—————
2022-08-29$29.55$29.63$29.21$29.351,164,200—————
2022-08-26$30.40$30.45$29.66$29.691,413,600—————
2022-08-25$30.13$30.35$29.91$30.341,113,000—————
2022-08-24$29.88$30.47$29.59$30.061,280,100—————
2022-08-23$30.26$30.31$29.73$29.922,520,800—————
2022-08-22$30.60$30.82$30.18$30.371,225,800—————
2022-08-19$30.73$30.98$30.60$30.661,311,900—————
2022-08-18$30.90$30.93$30.49$30.731,148,300—————
2022-08-17$31.02$31.13$30.61$30.871,114,500—————
2022-08-16$30.99$31.35$30.80$31.18977,200—————
2022-08-15$30.91$31.14$30.75$31.011,145,800—————
2022-08-12$31.62$31.62$30.78$30.992,161,700———$0.28—
2022-08-11$31.39$32.31$31.36$31.692,021,800—————
2022-08-10$31.48$31.60$31.33$31.522,546,200—————
2022-08-09$31.54$31.63$31.25$31.39879,600—————
2022-08-08$31.54$31.73$31.19$31.541,913,800—————
2022-08-05$31.92$32.01$31.16$31.502,755,300—————
2022-08-04$32.57$33.05$31.39$32.412,145,800—————
2022-08-03$31.82$32.67$31.70$32.571,895,800—————
2022-08-02$31.77$32.35$31.55$31.771,028,100—————
2022-08-01$31.56$32.19$31.39$31.831,715,300—————
2022-07-29$32.57$32.64$31.51$31.722,896,600—————
2022-07-28$32.70$32.70$31.97$32.451,153,400—————
2022-07-27$32.79$32.84$32.12$32.641,217,300—————
2022-07-26$32.80$33.20$32.80$32.901,202,500—————
2022-07-25$32.00$32.94$32.00$32.801,624,300—————
2022-07-22$31.90$31.98$31.63$31.96897,700—————
2022-07-21$31.56$31.77$31.20$31.761,015,800—————
2022-07-20$31.55$31.90$31.23$31.661,278,500—————
2022-07-19$31.40$31.92$31.30$31.571,217,500—————
2022-07-18$32.05$32.22$31.06$31.201,614,800—————
2022-07-15$32.18$32.22$31.44$31.971,336,700—————
2022-07-14$32.08$32.26$31.45$31.851,486,500—————
2022-07-13$32.53$32.70$31.96$32.281,595,400—————
2022-07-12$32.54$33.04$32.39$32.861,679,500—————
2022-07-11$32.60$33.05$32.55$32.70945,600—————
2022-07-08$32.87$33.29$32.50$32.751,217,000—————
2022-07-07$33.31$33.83$32.91$33.052,274,500—————
2022-07-06$34.04$34.23$32.91$33.291,601,300—————
2022-07-05$33.83$34.29$33.20$34.201,338,300—————
2022-07-01$33.92$34.27$33.39$34.251,018,400—————
2022-06-30$34.31$34.57$33.58$33.751,359,200—————
2022-06-29$35.05$35.05$34.42$34.57816,300—————
2022-06-28$35.48$35.60$34.66$34.79865,800—————
2022-06-27$35.74$35.98$35.35$35.43858,900—————
2022-06-24$35.40$36.08$35.10$35.861,812,100—————
2022-06-23$33.79$35.14$33.66$34.921,481,700—————
2022-06-22$32.64$33.87$32.64$33.591,381,800—————
2022-06-21$33.59$33.65$32.78$32.881,883,700—————
2022-06-17$32.91$33.46$32.42$33.174,224,400—————
2022-06-16$32.83$33.06$32.47$32.811,660,300—————
2022-06-15$33.17$33.91$32.76$33.591,694,700—————
2022-06-14$34.17$34.17$32.85$33.131,926,500—————
2022-06-13$34.88$34.88$33.66$34.201,280,100—————
2022-06-10$35.95$36.01$35.24$35.461,161,500—————
2022-06-09$37.61$37.61$36.38$36.39868,300—————
2022-06-08$37.78$38.09$37.44$37.61816,500—————
2022-06-07$37.47$37.86$37.31$37.811,106,300—————
2022-06-06$37.35$37.71$37.30$37.47905,600—————
2022-06-03$37.23$37.36$36.86$37.18777,300—————
2022-06-02$37.91$37.91$36.53$37.331,409,100—————
2022-06-01$38.08$38.31$37.00$37.751,172,800—————
2022-05-31$38.40$38.61$37.59$37.962,201,600—————
2022-05-27$38.50$38.95$38.28$38.901,182,200—————
2022-05-26$38.35$39.09$37.95$38.561,160,600—————
2022-05-25$37.45$38.35$37.38$38.101,213,100—————
2022-05-24$37.46$37.64$36.91$37.521,165,300—————
2022-05-23$37.78$37.96$36.93$37.531,141,600—————
2022-05-20$36.89$37.70$36.45$37.641,926,800—————
2022-05-19$35.50$36.66$35.28$36.571,430,600—————
2022-05-18$36.44$37.36$35.83$35.961,651,600—————
2022-05-17$35.76$36.87$35.48$36.731,441,400—————
2022-05-16$34.74$35.62$34.61$35.431,071,900—————
2022-05-13$34.59$35.23$34.19$34.941,145,800———$0.28—
2022-05-12$33.39$34.65$33.39$34.631,322,700—————
2022-05-11$34.65$35.28$33.23$33.352,046,700—————
2022-05-10$34.21$34.95$33.94$34.761,895,700—————
2022-05-09$34.24$35.24$34.10$34.722,429,900—————
2022-05-06$34.33$35.02$33.12$34.772,448,900—————
2022-05-05$33.19$35.21$33.15$34.873,414,900—————
2022-05-04$32.52$33.29$31.94$33.191,409,200—————
2022-05-03$32.04$32.58$31.91$32.441,965,300—————
2022-05-02$32.50$33.11$31.64$32.082,473,800—————
2022-04-29$32.88$33.33$32.25$32.332,811,400—————
2022-04-28$32.70$33.20$32.21$33.001,508,100—————
2022-04-27$31.99$32.68$31.72$32.421,204,400—————
2022-04-26$32.24$32.57$31.62$31.661,008,900—————
2022-04-25$32.00$32.69$31.49$32.511,189,300—————
2022-04-22$32.66$32.66$32.06$32.261,242,900—————
2022-04-21$33.46$33.63$32.68$32.771,310,600—————
2022-04-20$33.75$33.78$33.30$33.35852,300—————
2022-04-19$33.51$34.08$33.40$33.951,073,000—————
2022-04-18$34.77$34.83$33.22$33.381,170,900—————
2022-04-14$35.01$35.32$34.47$34.901,516,100—————
2022-04-13$35.12$35.30$34.64$34.98935,400—————
2022-04-12$35.18$35.68$34.91$34.991,184,400—————
2022-04-11$35.99$36.18$35.07$35.181,480,100—————
2022-04-08$36.17$36.35$35.78$35.873,120,700—————
2022-04-07$36.11$36.62$35.99$36.202,386,300—————
2022-04-06$35.56$36.45$35.11$36.201,893,900—————
2022-04-05$34.77$35.85$34.77$35.402,060,300—————
2022-04-04$34.85$35.08$34.46$34.721,471,600—————
2022-04-01$35.22$35.62$34.87$35.151,610,700—————
2022-03-31$35.53$36.10$34.92$34.931,637,800—————
2022-03-30$35.38$36.39$35.27$35.811,645,300—————
2022-03-29$35.36$35.75$35.07$35.321,038,100—————
2022-03-28$34.92$35.20$34.68$35.171,445,200—————
2022-03-25$35.45$35.72$34.79$34.991,060,000—————
2022-03-24$35.28$35.45$34.76$35.301,306,800—————
2022-03-23$35.43$35.69$35.00$35.341,583,600—————
2022-03-22$35.00$35.65$34.56$35.351,312,000—————
2022-03-21$35.51$35.99$34.65$34.771,670,100—————
2022-03-18$34.22$35.19$34.14$35.089,038,400—————
2022-03-17$33.05$34.38$32.53$34.342,682,600—————
2022-03-16$32.76$32.95$31.85$32.902,962,300—————
2022-03-15$32.29$32.66$31.69$32.293,654,900—————
2022-03-14$35.34$35.62$31.57$32.367,855,500—————
2022-03-11$36.21$36.62$35.79$35.831,488,400—————
2022-03-10$36.27$36.42$35.67$35.981,954,000—————
2022-03-09$36.87$37.44$36.40$36.461,789,900—————
2022-03-08$38.32$38.60$36.63$36.652,529,600—————
2022-03-07$38.58$39.21$37.81$38.422,688,800—————
2022-03-04$38.39$38.87$37.60$38.822,890,000—————
2022-03-03$39.13$39.21$38.32$39.021,353,300—————
2022-03-02$37.52$39.47$37.44$39.363,434,400—————
2022-03-01$37.27$37.86$37.00$37.463,675,000—————
2022-02-28$36.54$37.79$36.40$37.332,846,700—————
2022-02-25$35.69$37.76$35.51$37.573,494,900———$0.28—
2022-02-24$34.75$36.13$34.46$36.032,440,000—————
2022-02-23$35.90$36.28$35.44$35.502,244,400—————
2022-02-22$36.10$36.61$35.84$35.982,219,900—————
2022-02-18$36.46$37.18$35.82$36.093,145,100—————
2022-02-17$35.39$36.94$34.89$36.374,587,400—————
2022-02-16$35.30$36.49$35.22$36.343,114,100—————
2022-02-15$34.80$35.31$34.80$35.221,931,800—————
2022-02-14$34.70$34.83$34.22$34.381,782,300—————
2022-02-11$34.40$35.34$34.40$34.721,474,500—————
2022-02-10$34.27$35.08$34.27$34.451,329,400—————
2022-02-09$33.92$34.67$33.80$34.591,557,700—————
2022-02-08$33.42$33.95$33.06$33.751,635,500—————
2022-02-07$33.30$33.75$33.03$33.521,090,100—————
2022-02-04$32.69$33.47$32.69$33.121,627,400—————
2022-02-03$32.92$33.56$32.67$32.921,663,700—————
2022-02-02$33.08$33.48$32.66$33.331,693,700—————
2022-02-01$32.18$33.02$32.01$32.991,846,600—————
2022-01-31$31.20$32.10$31.20$31.914,413,700—————
2022-01-28$30.46$31.47$30.41$31.451,680,900—————
2022-01-27$31.10$31.64$30.48$30.701,939,100—————
2022-01-26$30.85$31.49$30.33$30.731,374,900—————
2022-01-25$29.93$31.00$29.63$30.711,955,200—————
2022-01-24$30.32$30.63$28.94$30.452,614,600—————
2022-01-21$31.75$31.77$30.66$30.971,900,600—————
2022-01-20$32.21$32.71$31.78$31.821,740,200—————
2022-01-19$32.03$32.73$32.00$32.241,992,500—————
2022-01-18$32.67$33.07$31.40$32.071,900,400—————
2022-01-14$32.85$33.34$32.29$32.861,771,100—————
2022-01-13$32.39$33.18$32.30$32.901,578,600—————
2022-01-12$32.86$32.90$32.26$32.611,569,800—————
2022-01-11$32.30$32.79$32.02$32.752,090,100—————
2022-01-10$31.99$32.54$31.69$32.212,822,500—————
2022-01-07$31.52$32.47$31.52$32.411,350,800—————
2022-01-06$31.05$31.89$30.41$31.512,012,000—————
2022-01-05$31.62$32.00$31.05$31.101,979,300—————
2022-01-04$31.22$31.64$30.74$31.521,641,700—————
2022-01-03$30.57$31.18$30.28$31.161,331,900—————
2021-12-31$30.58$30.77$30.40$30.451,018,800—————
2021-12-30$29.94$30.80$29.94$30.731,385,100—————
2021-12-29$29.88$29.98$29.63$29.821,309,100—————
2021-12-28$29.93$30.23$29.85$29.891,256,700—————
2021-12-27$30.17$30.28$29.83$30.091,250,100—————
2021-12-23$30.00$30.38$29.90$30.22957,700—————
2021-12-22$29.91$30.06$29.53$30.011,160,000—————
2021-12-21$29.30$30.06$29.25$29.791,555,300—————
2021-12-20$30.00$30.18$28.99$29.361,855,500—————
2021-12-17$30.35$30.49$29.62$30.194,749,400—————
2021-12-16$29.71$30.97$29.48$30.332,527,800—————
2021-12-15$28.91$29.45$28.77$29.332,113,200—————
2021-12-14$28.93$29.49$28.61$28.853,676,900—————
2021-12-13$28.88$29.38$28.65$28.872,693,200—————
2021-12-10$28.76$29.19$28.55$28.742,252,800—————
2021-12-09$29.43$29.54$28.60$28.672,045,900—————
2021-12-08$29.38$29.48$28.75$29.332,155,600—————
2021-12-07$29.51$29.69$29.08$29.312,348,900—————
2021-12-06$29.10$29.67$28.80$29.312,134,800—————
2021-12-03$29.68$29.79$28.50$28.832,416,100—————
2021-12-02$28.89$29.97$28.70$29.672,700,900—————
2021-12-01$29.57$29.96$28.57$28.732,858,600—————
2021-11-30$30.39$30.49$29.05$29.233,273,000—————
2021-11-29$31.04$31.06$30.13$30.622,286,900—————
2021-11-26$31.06$31.60$30.71$31.131,287,200—————
2021-11-24$31.26$31.64$30.96$31.541,872,700—————
2021-11-23$31.69$31.69$30.95$31.202,008,500—————
2021-11-22$31.46$31.99$31.45$31.642,183,200—————
2021-11-19$31.61$31.82$30.88$31.252,631,300———$0.28—
2021-11-18$32.94$32.99$31.34$31.602,625,800—————
2021-11-17$33.45$33.53$32.63$32.952,008,700—————
2021-11-16$33.31$33.76$32.90$33.542,385,400—————
2021-11-15$33.70$33.75$33.01$33.382,553,500—————
2021-11-12$34.65$34.72$33.52$33.702,531,700—————
2021-11-11$35.41$35.44$32.75$34.725,810,200—————
2021-11-10$36.54$37.37$36.23$36.634,025,500—————
2021-11-09$36.95$37.00$36.43$36.642,567,400—————
2021-11-08$36.55$37.35$36.41$36.993,474,500—————
2021-11-05$36.38$36.72$35.54$36.282,381,000—————
2021-11-04$36.81$37.19$36.20$36.261,777,200—————
2021-11-03$36.22$37.02$36.22$36.821,549,600—————
2021-11-02$37.22$37.30$36.40$36.491,326,000—————
2021-11-01$36.70$37.31$36.48$37.131,108,600—————
2021-10-29$36.46$37.23$36.38$36.751,800,000—————
2021-10-28$35.86$36.68$35.62$36.521,282,500—————
2021-10-27$36.70$36.70$35.51$35.721,013,500—————
2021-10-26$36.78$37.34$36.50$36.711,598,500—————
2021-10-25$35.49$36.96$35.41$36.911,497,900—————
2021-10-22$35.33$35.79$35.11$35.66765,500—————
2021-10-21$35.66$35.75$35.13$35.361,100,500—————
2021-10-20$35.19$36.22$34.98$35.761,161,000—————
2021-10-19$34.83$35.39$34.70$35.061,246,500—————
2021-10-18$34.82$35.12$34.46$34.801,236,200—————
2021-10-15$33.96$35.25$33.76$34.891,675,900—————
2021-10-14$33.15$33.94$33.10$33.641,624,700—————
2021-10-13$33.00$33.33$32.66$33.151,251,100—————
2021-10-12$33.18$33.54$32.76$32.841,271,300—————
2021-10-11$32.58$33.26$32.55$33.211,319,400—————
2021-10-08$32.79$32.87$32.22$32.571,249,000—————
2021-10-07$32.99$33.32$32.74$32.841,339,600—————
2021-10-06$32.23$33.14$31.92$33.072,533,300—————
2021-10-05$32.68$33.14$32.49$32.532,452,800—————
2021-10-04$33.18$33.58$32.82$32.941,784,800—————
2021-10-01$32.88$33.60$32.56$33.331,497,500—————
2021-09-30$33.92$34.17$32.78$32.791,481,600—————
2021-09-29$33.02$34.00$33.01$33.981,306,300—————
2021-09-28$33.50$33.52$32.90$33.041,286,800—————
2021-09-27$33.69$33.87$33.42$33.541,281,300—————
2021-09-24$33.50$33.95$33.00$33.691,888,100—————
2021-09-23$32.76$33.47$32.68$33.381,608,400—————
2021-09-22$33.09$33.24$32.59$32.651,332,100—————
2021-09-21$33.19$33.39$32.75$32.891,162,900—————
2021-09-20$33.24$33.70$32.77$32.941,937,300—————
2021-09-17$33.70$34.08$33.26$34.034,341,400—————
2021-09-16$33.89$34.09$33.02$33.761,280,600—————
2021-09-15$33.50$34.26$33.24$33.721,953,200—————
2021-09-14$33.75$33.88$33.25$33.421,570,200—————
2021-09-13$34.17$34.18$33.53$33.831,950,100—————
2021-09-10$34.91$35.00$33.87$33.881,658,400—————
2021-09-09$34.97$35.00$34.24$34.681,573,500—————
2021-09-08$35.53$35.53$34.75$34.972,185,000—————
2021-09-07$35.28$35.75$34.87$35.642,247,200—————
2021-09-03$35.47$35.65$34.86$35.611,466,400—————
2021-09-02$35.12$35.64$34.35$35.612,560,100—————
2021-09-01$34.45$35.37$34.26$34.562,738,500—————
2021-08-31$33.54$34.10$33.42$33.891,694,600—————
2021-08-30$34.09$34.24$33.66$33.721,069,000—————
2021-08-27$33.98$34.32$33.73$34.251,165,700—————
2021-08-26$33.22$34.36$33.22$33.961,607,900—————
2021-08-25$33.01$33.61$32.37$33.301,929,400—————
2021-08-24$33.35$33.82$32.96$33.162,117,500—————
2021-08-23$33.55$33.79$32.86$33.242,473,600—————
2021-08-20$33.95$34.46$33.15$33.222,354,600———$0.28—
2021-08-19$33.40$34.57$33.01$34.102,501,300—————
2021-08-18$35.88$36.49$33.54$33.594,685,000—————
2021-08-17$34.74$35.82$34.44$35.384,683,500—————
2021-08-16$34.24$34.79$33.91$34.332,742,100—————
2021-08-13$33.50$34.49$32.86$34.213,441,500—————
2021-08-12$31.06$34.00$31.00$33.507,826,700—————
2021-08-11$30.35$30.40$29.72$29.931,868,800—————
2021-08-10$29.08$30.49$28.92$30.352,980,200—————
2021-08-09$29.78$30.00$28.92$29.101,982,600—————
2021-08-06$29.49$29.78$29.17$29.501,298,600—————
2021-08-05$28.64$29.58$28.50$29.562,190,600—————
2021-08-04$29.32$29.32$28.61$28.631,851,700—————
2021-08-03$29.28$29.58$29.01$29.511,386,700—————
2021-08-02$29.08$29.64$29.04$29.531,761,600—————
2021-07-30$29.06$29.40$28.91$29.011,504,200—————
2021-07-29$29.59$29.86$29.21$29.231,777,000—————
2021-07-28$29.13$29.87$29.00$29.741,854,600—————
2021-07-27$29.36$29.64$28.83$29.122,005,300—————
2021-07-26$29.71$30.21$29.18$29.661,526,900—————
2021-07-23$30.89$30.92$29.71$29.801,618,100—————
2021-07-22$30.43$31.06$30.25$30.922,221,100—————
2021-07-21$29.66$30.50$29.53$30.462,068,400—————
2021-07-20$29.17$29.78$29.06$29.611,922,600—————
2021-07-19$28.63$29.17$28.54$29.142,261,600—————
2021-07-16$28.77$29.00$28.42$28.871,757,700—————
2021-07-15$28.85$29.49$28.69$28.912,112,300—————
2021-07-14$28.98$29.40$28.84$29.342,004,600—————
2021-07-13$29.50$29.89$28.96$29.102,047,900—————
2021-07-12$29.77$30.38$29.57$29.741,855,700—————
2021-07-09$29.95$30.28$29.59$30.102,345,700—————
2021-07-08$29.65$30.18$29.26$29.651,931,400—————
2021-07-07$31.00$31.04$29.87$30.122,936,200—————
2021-07-06$30.60$31.10$29.90$31.002,853,500—————
2021-07-02$30.71$31.12$30.30$30.861,813,100—————
2021-07-01$30.11$31.24$30.06$30.822,437,100—————
2021-06-30$30.33$30.83$30.25$30.262,011,100—————
2021-06-29$30.98$31.32$30.46$30.552,256,700—————
2021-06-28$29.69$31.03$29.41$30.943,106,200—————
2021-06-25$29.77$30.87$29.21$30.1913,582,700—————
2021-06-24$29.39$30.07$29.30$29.772,769,600—————
2021-06-23$29.53$30.08$29.10$29.503,880,900—————
2021-06-22$29.25$29.87$28.84$29.534,218,300—————
2021-06-21$30.20$30.67$29.36$29.413,542,700—————
2021-06-18$31.50$31.71$29.96$29.9810,213,800—————
2021-06-17$30.49$31.73$30.10$31.465,086,400—————
2021-06-16$31.52$31.65$30.27$30.705,288,100—————
2021-06-15$30.03$32.09$29.80$31.816,339,100—————
2021-06-14$30.08$30.63$29.27$30.286,972,000—————
2021-06-11$30.38$30.38$29.40$29.655,728,900—————
2021-06-10$28.46$31.16$28.40$30.3311,205,900—————
2021-06-09$28.30$29.44$27.25$28.4514,563,600—————
2021-06-08$30.33$30.91$28.53$28.9118,500,300—————
2021-06-07$33.60$33.88$30.85$31.4211,513,100—————
2021-06-04$36.15$36.17$33.71$34.157,502,300—————
2021-06-03$34.15$38.24$32.22$37.0022,326,000—————

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.