Pennant Group Inc PNTG

+170.2%vs Day 1

Spinoff of Ensign Group Inc (ENSG) · Classic Spinoff · Spun Oct 1, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 1, 2019
Days since spinoff2554 days · 2551 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 1, 2021
ParentEnsign Group Inc (ENSG)
Day-1 reaction
Day 1 price (close)$15.09
Day 1 range$6.15 – $18.80 +205.7% spread
Day 1 low held?Never breached day 1 was the bottom
Price levels
Post-spin low (closing)$9.13 on Oct 12, 2022 · 1107 days post-spin
Lowest traded$6.15 on Oct 1, 2019 · day 1
Current price (Sep 25, 2026)$40.77
Returns
Return vs Day 1 (close)+170.2%
— range by day 1 entry theoretical bounds+116.9%  to  +562.9%
Return vs post-spin low+346.5%
First-quarter return (≈90d)+110.0%
1-year return+155.5%
3-year return-31.0%
5-year return+136.6%
Annualized return (CAGR)+15.3%
Versus benchmarks
S&P 500 over same window+192.6%
Annualized excess vs S&P-1.3%
Risk & recovery
Max drawdown-86.3%
Days to recover Day 1175 days
Shares & ownership
Shares outstanding Jun 30, 202634,848,000
Treasury shares repurchased and held · Mar 31, 20263,000
Diluted average shares the EPS denominator35,957,000
Free float33,206,023 95% of shares outstanding
Held by institutions96% insiders 5.0%
Share count trend Jun 2025 → Jun 2026+1.0% net issuance
Volume & liquidity
Traded per day 20-session median$10M
Normal volume baseline144,950 shares · now 1.80x
Day 1 volume1.7x normal · first week 3.7x
Decayhalf in 21 sessions · normal by 18

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

Price History

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

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$39.70$40.84$39.49$40.77421,80033,206,0231.21%$1.42B——
2026-09-24$39.81$40.45$39.35$39.63302,00033,206,0230.87%$1.38B——
2026-09-23$39.21$39.81$38.82$39.65269,10033,206,0230.77%$1.38B——
2026-09-22$39.15$40.03$39.15$39.41232,80033,206,0230.67%$1.37B——
2026-09-21$39.45$39.84$38.63$38.96272,30033,206,0230.78%$1.36B——
2026-09-18$39.71$40.06$38.60$39.62799,30033,206,0232.29%$1.38B——
2026-09-17$42.42$42.74$39.83$40.031,207,60033,206,0233.47%$1.39B——
2026-09-16$39.85$42.55$39.78$42.481,135,20033,206,0233.26%$1.48B——
2026-09-15$40.08$40.08$39.19$39.97240,50033,206,0230.69%$1.39B——
2026-09-14$39.49$40.26$39.15$40.11315,10033,206,0230.90%$1.40B——
2026-09-11$39.89$40.00$39.08$39.20299,10033,206,0230.86%$1.37B——
2026-09-10$39.66$40.30$38.82$39.30229,90033,206,0230.66%$1.37B——
2026-09-09$38.97$39.71$38.10$39.60253,80033,206,0230.73%$1.38B——
2026-09-08$37.56$39.85$37.27$39.31253,10033,206,0230.73%$1.37B——
2026-09-04$38.13$38.52$37.62$38.00174,30033,206,0230.50%$1.32B——
2026-09-03$38.12$38.67$37.33$38.54200,30033,206,0230.57%$1.34B——
2026-09-02$37.87$38.50$37.46$37.86208,50033,206,0230.60%$1.32B——
2026-09-01$36.88$37.98$36.67$37.74242,80033,206,0230.70%$1.32B——
2026-08-31$37.01$37.25$36.49$36.76272,60033,206,0230.78%$1.28B——
2026-08-28$37.98$38.21$37.03$37.08218,00033,206,0230.63%$1.29B——
2026-08-27$37.89$38.64$37.38$37.82336,70033,206,0230.97%$1.32B——
2026-08-26$38.29$38.77$38.19$38.28178,10033,206,0230.51%$1.33B——
2026-08-25$38.98$39.50$37.73$38.25226,20033,206,0230.65%$1.33B——
2026-08-24$39.15$39.60$38.68$38.89226,90033,206,0230.65%$1.36B——
2026-08-21$39.00$39.24$38.66$38.88341,30033,206,0230.98%$1.35B——
2026-08-20$38.82$39.56$38.75$39.00161,30033,206,0230.46%$1.36B——
2026-08-19$39.76$40.00$38.77$39.14217,40033,206,0230.62%$1.36B——
2026-08-18$39.18$40.27$39.00$39.40185,10033,206,0230.53%$1.37B——
2026-08-17$39.57$39.57$38.51$39.18222,40033,206,0230.64%$1.37B——
2026-08-14$38.69$39.45$38.15$39.32226,400—0.65%$1.37B——
2026-08-13$38.88$39.22$38.49$38.64236,600—0.68%$1.35B——
2026-08-12$38.25$38.85$38.11$38.38301,000—0.86%$1.34B——
2026-08-11$39.92$40.55$37.96$38.17226,800—0.65%$1.33B——
2026-08-10$38.54$40.21$38.39$39.64220,800—0.63%$1.38B——
2026-08-07$38.68$39.15$38.29$39.00180,500—0.52%$1.36B——
2026-08-06$37.85$39.81$37.40$39.06364,700—1.05%$1.36B——
2026-08-05$38.86$39.18$38.01$38.81684,600—1.96%$1.35B——
2026-08-04$40.05$40.05$38.36$38.61551,200—1.58%$1.35B——
2026-08-03$40.62$41.46$40.15$40.18255,500—0.73%$1.40B——
2026-07-31$40.87$41.19$39.45$40.32217,100—0.62%$1.41B——
2026-07-30$40.75$41.90$40.54$41.13179,100—0.51%$1.43B——
2026-07-29$42.01$42.19$40.89$41.08258,900—0.74%$1.43B——
2026-07-28$41.34$42.69$41.13$42.02266,900—0.77%$1.46B——
2026-07-27$41.50$41.88$41.06$41.34156,900—0.45%$1.44B——
2026-07-24$39.88$41.56$39.50$41.16175,900—0.50%$1.43B——
2026-07-23$40.00$40.22$39.50$39.81200,900—0.58%$1.39B——
2026-07-22$41.47$41.62$40.06$40.45229,100—0.66%$1.41B——
2026-07-21$41.08$41.60$40.21$41.47303,100—0.87%$1.45B——
2026-07-20$42.01$42.55$41.10$41.15189,500—0.54%$1.43B——
2026-07-17$41.39$42.47$41.26$41.95259,900—0.75%$1.46B——
2026-07-16$40.03$42.47$39.69$41.71324,400—0.93%$1.45B——
2026-07-15$39.43$40.75$39.04$40.07173,900—0.50%$1.40B——
2026-07-14$39.66$39.89$38.50$39.76305,100—0.88%$1.39B——
2026-07-13$40.66$41.67$39.64$39.86233,400—0.67%$1.39B——
2026-07-10$41.52$41.60$39.78$40.50285,600—0.82%$1.41B——
2026-07-09$39.15$40.69$38.86$40.46346,500—0.99%$1.41B——
2026-07-08$39.24$39.58$38.65$39.20279,800—0.80%$1.37B——
2026-07-07$40.35$41.35$39.03$39.70426,900—1.23%$1.38B——
2026-07-06$38.63$40.00$38.11$39.91493,300—1.42%$1.39B——
2026-07-02$38.09$39.42$37.73$38.52643,000—1.85%$1.34B——
2026-07-01$37.29$38.54$37.20$37.36423,900—1.22%$1.30B——
2026-06-30$36.45$37.15$35.66$36.95315,500—0.91%$1.29B——
2026-06-29$35.88$36.39$34.99$36.34317,200—0.91%$1.26B——
2026-06-26$36.00$36.77$35.21$35.911,034,800—2.98%$1.25B——
2026-06-25$34.90$35.85$34.27$35.85199,000—0.57%$1.25B——
2026-06-24$34.40$35.00$34.08$34.58264,000—0.76%$1.20B——
2026-06-23$33.78$34.38$33.56$34.23290,600—0.84%$1.19B——
2026-06-22$33.44$34.25$32.83$33.63234,500—0.67%$1.17B——
2026-06-18$35.00$35.31$33.30$33.44351,600—1.01%$1.16B——
2026-06-17$33.53$34.68$32.70$34.58487,100—1.40%$1.20B——
2026-06-16$33.32$34.06$32.33$33.88155,900—0.45%$1.18B——
2026-06-15$32.97$33.28$32.45$33.04197,900—0.57%$1.15B——
2026-06-12$32.78$33.15$32.26$32.85321,100—0.92%$1.14B——
2026-06-11$32.44$32.92$31.33$32.78124,800—0.36%$1.14B——
2026-06-10$32.79$33.60$32.27$32.30167,600—0.48%$1.12B——
2026-06-09$31.43$32.90$31.43$32.77322,400—0.93%$1.14B——
2026-06-08$31.63$32.01$30.85$31.38164,700—0.47%$1.09B——
2026-06-05$30.53$32.27$29.66$31.71236,700—0.68%$1.10B——
2026-06-04$30.95$31.50$29.92$30.12323,300—0.93%$1.05B——
2026-06-03$30.91$31.53$30.12$30.35386,800—1.11%$1.05B——
2026-06-02$31.83$31.83$30.53$30.86272,300—0.78%$1.07B——
2026-06-01$34.25$35.00$31.25$32.00465,200—1.34%$1.11B——
2026-05-29$34.37$34.90$33.83$34.25285,300—0.82%$1.19B——
2026-05-28$33.92$34.37$33.47$34.36185,800—0.53%$1.19B——
2026-05-27$33.92$34.54$33.70$34.00146,500—0.42%$1.18B——
2026-05-26$34.03$34.58$33.22$33.92148,100—0.43%$1.18B——
2026-05-22$34.99$35.90$33.81$33.92182,600—0.53%$1.18B——
2026-05-21$35.07$35.83$34.24$34.59207,000—0.60%$1.20B——
2026-05-20$34.98$35.46$34.46$35.32230,600—0.66%$1.23B——
2026-05-19$35.53$36.42$34.63$34.98146,400—0.42%$1.22B——
2026-05-18$35.41$36.23$34.93$35.34168,000—0.48%$1.23B——
2026-05-15$36.90$37.35$35.48$35.55402,500—1.16%$1.24B——
2026-05-14$35.88$37.15$35.53$36.90305,300—0.88%$1.28B——
2026-05-13$35.25$35.60$34.00$35.59430,900—1.24%$1.24B——
2026-05-12$34.13$35.87$33.04$35.42247,700—0.71%$1.23B——
2026-05-11$36.01$36.44$34.07$34.13434,600—1.25%$1.19B——
2026-05-08$35.64$37.54$35.31$35.90384,600—1.11%$1.25B——
2026-05-07$33.42$35.84$32.05$35.73563,900—1.62%$1.24B——
2026-05-06$31.61$32.96$31.27$32.53466,300—1.34%$1.13B——
2026-05-05$31.04$31.46$30.26$31.46168,700—0.49%$1.09B——
2026-05-04$31.01$32.00$30.89$31.10119,300—0.34%$1.08B——
2026-05-01$31.43$31.90$30.94$31.30181,400—0.52%$1.09B——
2026-04-30$30.71$31.36$30.12$31.32190,400—0.55%$1.09B——
2026-04-29$30.54$31.57$30.35$30.71234,200—0.67%$1.07B——
2026-04-28$31.04$31.30$30.45$30.79147,700—0.43%$1.07B——
2026-04-27$30.01$31.01$29.60$30.89158,800—0.46%$1.07B——
2026-04-24$29.91$30.16$29.13$30.01213,200—0.61%$1.04B——
2026-04-23$29.48$30.46$29.42$30.11158,100—0.46%$1.05B——
2026-04-22$28.89$29.67$28.19$29.37263,000—0.76%$1.02B——
2026-04-21$29.75$30.02$28.66$28.90245,700—0.71%$1.00B——
2026-04-20$30.57$31.24$29.56$29.64117,900—0.34%$1.03B——
2026-04-17$30.76$31.18$30.68$30.74149,100—0.43%$1.07B——
2026-04-16$30.37$30.94$29.96$30.42314,200—0.90%$1.06B——
2026-04-15$30.50$30.98$29.97$30.54118,900—0.34%$1.06B——
2026-04-14$31.22$31.50$30.60$30.65133,200—0.38%$1.06B——
2026-04-13$30.70$31.33$30.59$31.32192,700—0.55%$1.09B——
2026-04-10$31.61$31.69$30.20$30.68141,800—0.41%$1.07B——
2026-04-09$30.76$31.77$30.76$31.67115,700—0.33%$1.10B——
2026-04-08$31.31$31.66$30.72$31.01276,100—0.79%$1.08B——
2026-04-07$29.99$30.64$29.96$30.55327,200—0.94%$1.06B——
2026-04-06$29.66$30.02$29.41$29.92306,100—0.88%$1.04B——
2026-04-02$29.90$30.33$29.58$29.66250,800—0.72%$1.03B——
2026-04-01$30.40$30.94$30.17$30.35505,700—1.46%$1.05B——
2026-03-31$30.92$30.92$29.80$30.48189,500—0.55%$1.06B——
2026-03-30$30.06$30.33$29.07$30.14211,300—0.61%$1.04B——
2026-03-27$30.56$31.49$29.49$29.84221,300—0.64%$1.03B——
2026-03-26$31.01$31.01$30.21$30.56295,900—0.85%$1.06B——
2026-03-25$31.41$31.48$30.53$31.11182,800—0.53%$1.08B——
2026-03-24$31.37$31.37$30.41$31.02257,800—0.74%$1.07B——
2026-03-23$31.66$32.19$30.50$31.37193,900—0.56%$1.09B——
2026-03-20$32.06$32.18$30.57$31.05414,800—1.20%$1.08B——
2026-03-19$33.24$33.51$31.63$32.06180,700—0.52%$1.11B——
2026-03-18$32.65$33.62$32.53$33.26326,900—0.94%$1.15B——
2026-03-17$33.61$34.17$32.82$33.03182,400—0.53%$1.14B——
2026-03-16$33.04$33.85$33.03$33.49150,400—0.43%$1.16B——
2026-03-13$34.10$34.56$32.65$32.89275,700—0.80%$1.14B——
2026-03-12$33.56$34.74$33.52$34.09234,200—0.68%$1.18B——
2026-03-11$33.69$34.41$33.25$34.03296,100—0.86%$1.18B——
2026-03-10$34.44$34.64$33.68$34.05482,300—1.39%$1.18B——
2026-03-09$33.58$34.77$32.99$34.44302,500—0.87%$1.19B——
2026-03-06$32.62$33.69$32.56$33.66419,400—1.21%$1.17B——
2026-03-05$33.23$33.38$32.70$33.30211,700—0.61%$1.15B——
2026-03-04$32.92$33.57$32.53$33.54266,000—0.77%$1.16B——
2026-03-03$33.05$33.83$32.19$33.02280,500—0.81%$1.14B——
2026-03-02$33.13$34.18$31.85$33.82267,900—0.77%$1.17B——
2026-02-27$30.38$35.00$30.09$33.71526,000—1.52%$1.17B——
2026-02-26$31.72$31.89$28.78$30.49748,500—2.16%$1.06B——
2026-02-25$32.33$33.31$31.75$33.09299,100—0.86%$1.15B——
2026-02-24$32.32$32.56$31.28$31.98280,300—0.81%$1.11B——
2026-02-23$32.40$32.83$31.99$32.56327,200—0.94%$1.13B——
2026-02-20$32.45$32.51$31.86$32.32111,900—0.32%$1.12B——
2026-02-19$32.55$32.78$31.92$32.35191,800—0.55%$1.12B——
2026-02-18$31.96$33.04$31.78$32.65304,000—0.88%$1.13B——
2026-02-17$32.01$32.25$31.00$31.85426,900—1.23%$1.10B——
2026-02-13$31.12$32.44$31.01$31.97151,200—0.44%$1.11B——
2026-02-12$31.89$32.29$31.03$31.16178,700—0.52%$1.08B——
2026-02-11$31.07$31.75$30.87$31.61323,800—0.94%$1.09B——
2026-02-10$30.80$31.09$30.28$30.97143,400—0.41%$1.07B——
2026-02-09$30.39$31.01$30.00$30.80349,900—1.01%$1.07B——
2026-02-06$29.95$30.47$29.50$30.35247,600—0.72%$1.05B——
2026-02-05$29.01$30.53$29.01$29.98331,700—0.96%$1.04B——
2026-02-04$29.11$29.72$28.66$28.92283,600—0.82%$1.00B——
2026-02-03$28.67$29.36$28.32$29.22451,100—1.30%$1.01B——
2026-02-02$27.69$28.68$27.50$28.22279,100—0.81%$977M——
2026-01-30$27.32$27.76$26.71$27.62291,100—0.84%$956M——
2026-01-29$27.48$27.48$26.67$27.34256,200—0.74%$947M——
2026-01-28$27.45$27.84$27.01$27.49447,100—1.29%$952M——
2026-01-27$30.54$30.70$27.07$27.63787,700—2.27%$957M——
2026-01-26$30.53$30.78$30.23$30.54224,000—0.65%$1.06B——
2026-01-23$31.55$31.86$29.83$30.53287,500—0.83%$1.06B——
2026-01-22$30.16$31.94$30.14$31.16863,500—2.49%$1.08B——
2026-01-21$29.40$30.16$28.44$30.00371,000—1.07%$1.04B——
2026-01-20$28.66$29.60$28.03$29.30214,200—0.62%$1.01B——
2026-01-16$29.81$30.20$28.70$29.15246,800—0.71%$1.01B——
2026-01-15$28.84$30.16$28.67$29.90244,400—0.71%$1.04B——
2026-01-14$28.62$28.82$28.21$28.82284,700—0.82%$998M——
2026-01-13$28.80$29.00$28.36$28.75176,800—0.51%$995M——
2026-01-12$28.12$28.89$27.63$28.86218,100—0.63%$999M——
2026-01-09$29.12$29.22$28.12$28.13178,800—0.52%$974M——
2026-01-08$28.76$29.80$28.76$29.10186,200—0.54%$1.01B——
2026-01-07$28.88$29.62$28.68$28.90294,300—0.85%$1.00B——
2026-01-06$28.23$28.84$28.07$28.59218,300—0.63%$990M——
2026-01-05$27.66$28.55$27.65$28.40184,800—0.53%$983M——
2026-01-02$28.15$28.15$27.53$27.83161,900—0.47%$964M——
2025-12-31$28.80$28.80$28.11$28.15113,000—0.33%$975M——
2025-12-30$29.24$29.27$28.68$28.80140,900—0.41%$996M——
2025-12-29$29.03$29.33$28.71$29.23225,100—0.65%$1.01B——
2025-12-26$29.33$29.56$28.79$29.05108,000—0.31%$1.00B——
2025-12-24$29.36$29.56$29.02$29.2365,200—0.19%$1.01B——
2025-12-23$29.40$29.59$29.06$29.36140,600—0.41%$1.01B——
2025-12-22$29.33$29.91$29.16$29.45249,000—0.72%$1.02B——
2025-12-19$29.18$29.52$28.99$29.34301,000—0.87%$1.01B——
2025-12-18$29.61$29.95$29.11$29.36234,300—0.68%$1.01B——
2025-12-17$29.63$29.87$29.26$29.39251,600—0.73%$1.02B——
2025-12-16$29.96$30.46$29.53$29.73254,900—0.74%$1.03B——
2025-12-15$29.82$30.01$29.44$29.73213,100—0.62%$1.03B——
2025-12-12$29.50$30.18$29.40$29.72291,900—0.84%$1.03B——
2025-12-11$29.25$29.65$29.14$29.51277,100—0.80%$1.02B——
2025-12-10$28.70$29.20$28.55$29.07244,100—0.71%$1.00B——
2025-12-09$29.01$29.25$28.47$28.90218,500—0.63%$999M——
2025-12-08$29.50$29.50$28.72$28.82240,400—0.70%$996M——
2025-12-05$29.07$29.25$28.59$29.21239,500—0.69%$1.01B——
2025-12-04$28.99$29.45$28.62$28.94269,500—0.78%$1.00B——
2025-12-03$28.98$29.70$28.60$29.08299,100—0.87%$1.01B——
2025-12-02$29.58$30.26$28.86$29.27369,300—1.07%$1.01B——
2025-12-01$27.71$29.24$27.64$28.40473,600—1.37%$982M——
2025-11-28$28.23$28.23$27.40$27.70111,500—0.32%$958M——
2025-11-26$27.87$28.18$27.81$28.09254,500—0.74%$971M——
2025-11-25$26.95$28.10$26.78$28.07272,100—0.79%$970M——
2025-11-24$26.58$27.00$26.40$26.80220,200—0.64%$926M——
2025-11-21$25.83$26.95$25.57$26.67271,100—0.78%$922M——
2025-11-20$26.49$26.68$25.88$25.91173,900—0.50%$896M——
2025-11-19$26.05$26.36$25.70$26.16205,100—0.59%$904M——
2025-11-18$26.42$26.68$25.74$26.09311,400—0.90%$902M——
2025-11-17$25.45$26.18$24.92$25.40376,700—1.09%$878M——
2025-11-14$24.82$25.00$24.46$24.90228,500—0.66%$861M——
2025-11-13$25.00$25.16$24.61$24.89237,000—0.69%$860M——
2025-11-12$25.17$25.71$25.08$25.25193,800—0.56%$873M——
2025-11-11$24.70$25.69$24.21$25.26261,900—0.76%$873M——
2025-11-10$25.27$25.85$24.38$24.60329,000—0.95%$850M——
2025-11-07$23.92$26.13$23.50$25.54491,400—1.42%$883M——
2025-11-06$25.43$25.43$22.25$23.75527,100—1.52%$821M——
2025-11-05$25.28$26.10$25.03$25.17374,300—1.08%$870M——
2025-11-04$24.96$25.65$24.85$25.28384,400—1.11%$874M——
2025-11-03$25.25$25.25$24.33$25.05313,500—0.91%$866M——
2025-10-31$24.61$24.83$24.26$24.73307,800—0.89%$855M——
2025-10-30$24.80$25.26$24.56$24.61257,500—0.74%$851M——
2025-10-29$25.89$26.13$24.81$25.03185,500—0.54%$865M——
2025-10-28$25.30$26.01$25.15$25.89312,800—0.90%$895M——
2025-10-27$25.18$25.36$24.83$25.26169,400—0.49%$873M——
2025-10-24$25.26$25.92$24.83$25.24310,900—0.90%$873M——
2025-10-23$24.88$25.22$24.37$24.48331,700—0.96%$846M——
2025-10-22$24.13$25.09$23.86$24.98566,500—1.64%$864M——
2025-10-21$24.04$24.15$23.28$24.031,114,400—3.22%$831M——
2025-10-20$23.66$24.07$23.43$24.00138,500—0.40%$830M——
2025-10-17$23.84$24.07$23.61$23.64136,900—0.40%$817M——
2025-10-16$24.39$24.39$23.87$23.91139,100—0.40%$827M——
2025-10-15$24.07$24.45$23.87$24.24153,400—0.44%$838M——
2025-10-14$23.69$24.09$23.65$24.07263,100—0.76%$832M——
2025-10-13$24.46$24.52$23.90$23.99165,800—0.48%$829M——
2025-10-10$24.95$24.95$24.17$24.35219,000—0.63%$842M——
2025-10-09$25.12$25.38$24.93$25.04173,600—0.50%$866M——
2025-10-08$25.21$25.62$24.89$25.29240,800—0.70%$874M——
2025-10-07$25.46$25.91$24.95$25.01162,200—0.47%$865M——
2025-10-06$25.86$26.09$25.44$25.52182,400—0.53%$882M——
2025-10-03$25.76$26.42$25.59$25.86322,300—0.93%$894M——
2025-10-02$25.09$25.69$25.09$25.57210,100—0.61%$884M——
2025-10-01$25.05$25.43$24.68$25.40192,900—0.56%$878M——
2025-09-30$25.12$25.96$25.03$25.22330,200—0.96%$872M——
2025-09-29$25.46$25.53$25.03$25.18236,800—0.69%$868M——
2025-09-26$24.62$25.48$24.30$25.40229,500—0.67%$876M——
2025-09-25$24.85$24.97$24.31$24.55223,100—0.65%$847M——
2025-09-24$24.39$25.29$24.13$24.90276,400—0.80%$859M——
2025-09-23$24.64$24.79$24.42$24.50211,300—0.61%$845M——
2025-09-22$24.02$24.62$23.93$24.58156,800—0.45%$848M——
2025-09-19$24.76$24.97$24.02$24.12455,200—1.32%$832M——
2025-09-18$24.38$24.80$24.11$24.76247,300—0.72%$854M——
2025-09-17$24.61$24.91$24.29$24.36220,700—0.64%$840M——
2025-09-16$25.08$25.22$24.58$24.63244,700—0.71%$849M——
2025-09-15$25.78$25.84$25.16$25.20230,100—0.67%$869M——
2025-09-12$25.70$26.11$25.48$25.58417,200—1.21%$882M——
2025-09-11$24.74$25.78$23.68$25.71378,800—1.10%$887M——
2025-09-10$24.75$25.08$24.18$24.60572,800—1.66%$848M——
2025-09-09$24.63$24.85$24.21$24.83311,900—0.90%$856M——
2025-09-08$24.29$24.54$23.82$24.51265,800—0.77%$845M——
2025-09-05$24.00$24.31$23.80$24.29246,200—0.71%$838M——
2025-09-04$24.69$24.90$24.05$24.08322,400—0.93%$831M——
2025-09-03$23.84$24.84$23.76$24.69542,500—1.57%$852M——
2025-09-02$23.74$24.39$23.65$23.96697,000—2.02%$826M——
2025-08-29$24.35$24.55$23.93$24.01243,300—0.71%$828M——
2025-08-28$24.63$24.63$24.04$24.29270,900—0.79%$838M——
2025-08-27$24.13$24.53$24.00$24.49290,900—0.84%$845M——
2025-08-26$24.68$24.71$24.08$24.27372,600—1.08%$837M——
2025-08-25$25.11$25.37$24.56$24.64355,900—1.03%$850M——
2025-08-22$25.02$25.58$24.87$25.17278,300—0.81%$868M——
2025-08-21$25.04$25.46$24.73$24.75317,700—0.92%$854M——
2025-08-20$25.22$25.44$24.83$25.16325,500—0.94%$868M——
2025-08-19$25.13$25.34$24.80$25.00468,000—1.36%$862M——
2025-08-18$25.29$25.49$25.04$25.11350,600—1.02%$866M——
2025-08-15$25.00$25.50$24.64$25.26451,900—1.31%$871M——
2025-08-14$25.74$26.00$24.69$24.70608,200—1.76%$852M——
2025-08-13$27.05$27.16$26.06$26.08459,400—1.33%$899M——
2025-08-12$26.36$26.82$25.87$26.80364,900—1.06%$924M——
2025-08-11$25.97$26.66$25.58$26.15521,800—1.51%$902M——
2025-08-08$24.76$27.21$24.42$26.001,025,000—2.97%$897M——
2025-08-07$23.70$24.97$22.90$24.121,024,600—2.97%$832M——
2025-08-06$22.10$22.41$21.83$22.26503,100—1.46%$768M——
2025-08-05$22.37$22.74$22.15$22.19273,700—0.79%$765M——
2025-08-04$22.18$22.38$22.07$22.16193,600—0.56%$764M——
2025-08-01$22.00$22.28$21.73$22.07356,800—1.03%$761M——
2025-07-31$22.35$23.15$22.05$22.17265,500—0.77%$765M——
2025-07-30$23.00$23.87$22.55$22.57309,000—0.90%$778M——
2025-07-29$23.34$23.56$22.91$22.98263,000—0.76%$793M——
2025-07-28$23.36$23.48$23.12$23.22219,800—0.64%$801M——
2025-07-25$23.27$23.66$23.12$23.35239,300—0.69%$805M——
2025-07-24$23.20$23.32$22.83$23.10247,700—0.72%$797M——
2025-07-23$22.57$23.28$22.23$23.25370,200—1.07%$802M——
2025-07-22$23.25$23.53$22.38$22.46458,300—1.33%$775M——
2025-07-21$23.43$23.62$23.13$23.24297,400—0.86%$802M——
2025-07-18$24.07$24.07$23.08$23.43393,100—1.14%$808M——
2025-07-17$23.95$24.19$23.61$23.91386,900—1.12%$825M——
2025-07-16$24.86$24.86$23.66$23.76378,700—1.10%$819M——
2025-07-15$25.43$25.63$24.43$24.46216,800—0.63%$844M——
2025-07-14$25.21$25.49$25.05$25.35172,100—0.50%$874M——
2025-07-11$25.62$26.17$25.17$25.23298,600—0.87%$870M——
2025-07-10$25.97$26.09$25.59$25.81267,300—0.78%$890M——
2025-07-09$25.85$26.33$25.50$26.16126,200—0.37%$902M——
2025-07-08$25.93$26.34$25.53$25.84232,600—0.67%$891M——
2025-07-07$26.16$26.52$25.75$25.85291,500—0.85%$892M——
2025-07-03$26.09$26.44$25.51$26.30160,600—0.47%$907M——
2025-07-02$27.06$27.18$25.43$25.90422,400—1.22%$893M——
2025-07-01$28.45$28.85$26.24$27.02987,900—2.86%$932M——
2025-06-30$30.00$30.21$28.70$29.85617,900—1.79%$1.03B——
2025-06-27$29.28$29.97$29.17$29.80643,100—————
2025-06-26$29.39$29.73$28.80$29.09126,600—————
2025-06-25$28.98$29.30$28.66$29.15121,400—————
2025-06-24$28.49$29.14$27.89$29.09127,800—————
2025-06-23$27.78$28.22$27.52$28.22196,000—————
2025-06-20$28.24$28.41$27.26$27.78218,000—————
2025-06-18$27.92$28.42$27.64$28.0697,500—————
2025-06-17$28.14$28.33$27.48$27.87242,600—————
2025-06-16$27.77$28.54$27.68$28.48190,800—————
2025-06-13$27.41$28.11$27.19$27.67192,200—————
2025-06-12$27.72$27.79$27.32$27.74174,400—————
2025-06-11$28.49$28.67$27.58$27.65375,600—————
2025-06-10$28.95$29.16$28.32$28.35251,800—————
2025-06-09$29.58$29.58$28.58$28.83154,100—————
2025-06-06$29.70$30.11$29.26$29.55155,400—————
2025-06-05$28.88$29.85$28.84$29.64223,700—————
2025-06-04$29.19$29.52$28.86$28.88122,300—————
2025-06-03$29.06$29.68$28.91$29.07191,200—————
2025-06-02$28.69$28.92$28.39$28.83213,500—————
2025-05-30$28.07$29.17$28.07$28.71208,000—————
2025-05-29$28.01$28.38$27.67$28.0592,000—————
2025-05-28$28.19$28.60$27.81$27.86114,900—————
2025-05-27$27.94$28.90$27.94$28.35104,400—————
2025-05-23$27.60$27.99$27.04$27.77140,700—————
2025-05-22$28.37$28.56$28.05$28.06112,000—————
2025-05-21$28.69$29.64$28.55$28.63140,900—————
2025-05-20$29.65$29.95$28.30$29.43144,900—————
2025-05-19$29.87$30.18$29.67$29.74173,400—————
2025-05-16$29.36$30.27$28.89$30.22206,800—————
2025-05-15$29.29$29.50$28.78$29.41102,600—————
2025-05-14$29.17$29.44$28.95$29.31170,500—————
2025-05-13$29.52$29.81$28.83$29.17192,000—————
2025-05-12$29.43$29.58$28.79$29.55262,600—————
2025-05-09$28.39$28.68$28.08$28.58421,200—————
2025-05-08$27.63$28.81$27.11$28.17234,200—————
2025-05-07$27.46$28.56$26.42$27.76404,800—————
2025-05-06$26.38$26.99$26.38$26.84195,700—————
2025-05-05$26.43$27.18$26.17$26.74179,700—————
2025-05-02$25.77$26.90$25.39$26.69167,200—————
2025-05-01$25.36$25.76$25.05$25.42132,400—————
2025-04-30$25.62$25.86$25.38$25.62159,900—————
2025-04-29$25.55$26.00$25.27$25.82141,100—————
2025-04-28$25.64$26.11$25.26$25.55100,300—————
2025-04-25$25.60$25.97$25.16$25.5786,200—————
2025-04-24$25.38$25.94$25.35$25.56166,600—————
2025-04-23$25.68$26.26$25.07$25.25218,400—————
2025-04-22$24.82$25.47$24.42$25.25222,600—————
2025-04-21$25.83$25.84$24.19$24.50268,400—————
2025-04-17$26.04$26.30$25.66$26.13224,300—————
2025-04-16$26.40$26.40$25.94$26.20172,500—————
2025-04-15$25.98$26.14$25.27$26.00131,500—————
2025-04-14$25.60$26.08$25.36$26.03145,500—————
2025-04-11$25.28$25.50$24.61$25.37132,600—————
2025-04-10$24.77$25.45$24.22$25.06194,500—————
2025-04-09$24.09$26.22$23.08$25.19427,000—————
2025-04-08$25.20$25.98$24.18$24.35266,500—————
2025-04-07$23.55$25.21$23.01$24.35197,500—————
2025-04-04$24.85$25.62$24.50$24.57398,500—————
2025-04-03$24.67$26.00$24.57$25.57202,800—————
2025-04-02$24.55$25.78$24.05$25.66257,700—————
2025-04-01$24.93$25.70$24.59$25.41169,000—————
2025-03-31$24.39$25.23$23.80$25.15340,800—————
2025-03-28$25.27$25.27$24.12$24.61216,600—————
2025-03-27$24.93$25.51$24.40$25.42174,200—————
2025-03-26$24.94$24.94$24.01$24.80241,000—————
2025-03-25$24.35$24.91$24.35$24.83287,800—————
2025-03-24$23.86$24.43$23.71$24.29108,400—————
2025-03-21$23.54$23.93$23.32$23.40276,200—————
2025-03-20$24.02$24.47$23.95$24.13100,200—————
2025-03-19$23.95$24.50$23.76$24.26100,600—————
2025-03-18$24.16$24.39$23.51$24.09199,500—————
2025-03-17$23.40$24.42$23.24$24.35183,900—————
2025-03-14$23.15$23.85$23.11$23.51172,100—————
2025-03-13$22.79$23.21$22.61$23.15263,100—————
2025-03-12$23.19$23.22$22.42$22.72218,200—————
2025-03-11$22.52$23.41$22.43$23.19310,100—————
2025-03-10$22.01$22.85$22.01$22.49315,000—————
2025-03-07$22.95$23.28$21.86$22.21363,200—————
2025-03-06$23.22$23.50$22.81$23.10263,000—————
2025-03-05$22.63$23.69$22.63$23.46307,200—————
2025-03-04$22.41$23.03$21.18$22.63317,000—————
2025-03-03$22.61$23.00$22.07$22.53263,200—————
2025-02-28$24.96$25.25$21.52$22.77426,100—————
2025-02-27$25.34$26.03$25.34$25.54263,100—————
2025-02-26$25.67$26.03$25.28$25.50176,700—————
2025-02-25$25.23$25.81$24.97$25.77219,400—————
2025-02-24$25.08$25.27$24.68$25.15153,600—————
2025-02-21$25.92$25.92$24.85$25.05172,600—————
2025-02-20$26.74$26.82$25.75$25.7687,600—————
2025-02-19$26.54$27.09$26.26$26.98149,300—————
2025-02-18$25.88$26.73$25.59$26.68173,600—————
2025-02-14$26.51$26.62$25.60$25.93106,300—————
2025-02-13$26.20$26.54$25.98$26.5177,900—————
2025-02-12$26.05$26.30$25.60$25.93106,000—————
2025-02-11$26.32$26.73$26.27$26.54115,400—————
2025-02-10$26.66$26.76$26.17$26.68161,800—————
2025-02-07$27.15$27.41$26.45$26.59185,400—————
2025-02-06$28.28$28.28$27.04$27.22164,800—————
2025-02-05$27.90$28.36$27.38$28.35216,700—————
2025-02-04$26.80$28.07$26.35$27.89192,000—————
2025-02-03$25.93$26.97$25.64$26.62262,900—————
2025-01-31$27.53$27.70$26.41$26.47154,000—————
2025-01-30$27.88$27.92$27.27$27.48295,700—————
2025-01-29$26.79$27.88$26.62$27.51355,800—————
2025-01-28$27.33$27.41$26.55$26.68204,700—————
2025-01-27$27.55$27.87$27.17$27.29234,800—————
2025-01-24$27.50$27.94$27.19$27.64138,200—————
2025-01-23$27.53$27.71$27.30$27.64133,500—————
2025-01-22$27.95$27.95$27.43$27.47178,800—————
2025-01-21$27.75$28.11$27.47$27.91165,000—————
2025-01-17$27.41$27.58$26.89$27.46160,300—————
2025-01-16$27.68$27.68$26.99$27.22166,200—————
2025-01-15$26.65$27.78$26.65$27.77220,100—————
2025-01-14$26.33$26.52$25.80$26.51184,300—————
2025-01-13$25.42$26.24$25.31$26.23179,800—————
2025-01-10$26.08$26.26$25.50$25.82201,800—————
2025-01-08$25.98$26.68$25.50$26.57221,600—————
2025-01-07$25.42$26.42$24.90$26.34447,500—————
2025-01-06$26.41$26.58$25.43$25.46318,500—————
2025-01-03$26.44$26.98$26.25$26.54137,300—————
2025-01-02$26.82$27.26$26.25$26.46120,800—————
2024-12-31$26.28$26.82$26.10$26.52357,200—————
2024-12-30$26.52$26.52$25.89$26.22132,200—————
2024-12-27$26.98$27.10$26.20$26.63129,800—————
2024-12-26$26.77$27.14$26.55$27.0889,700—————
2024-12-24$26.68$26.98$26.38$26.9483,200—————
2024-12-23$27.39$27.40$26.66$26.83175,100—————
2024-12-20$26.88$27.51$26.82$27.381,063,600—————
2024-12-19$27.69$28.43$27.17$27.30366,800—————
2024-12-18$29.41$29.61$28.11$28.15341,900—————
2024-12-17$29.32$29.53$28.52$29.21207,200—————
2024-12-16$29.08$30.01$28.65$29.56153,500—————
2024-12-13$29.12$29.30$28.83$29.11212,100—————
2024-12-12$30.00$30.43$29.24$29.2785,400—————
2024-12-11$30.75$30.83$29.92$30.01183,500—————
2024-12-10$30.29$31.39$30.00$30.31201,600—————
2024-12-09$30.00$30.75$29.69$30.01171,100—————
2024-12-06$30.06$30.08$29.29$29.92186,600—————
2024-12-05$31.03$31.03$29.54$29.83188,600—————
2024-12-04$31.18$31.55$30.88$30.99177,200—————
2024-12-03$31.37$31.57$30.75$30.99128,900—————
2024-12-02$31.18$31.97$31.01$31.56183,800—————
2024-11-29$31.42$32.00$31.13$31.18109,000—————
2024-11-27$31.64$31.95$30.90$31.39213,400—————
2024-11-26$30.43$31.75$30.25$31.71460,700—————
2024-11-25$31.22$31.69$30.31$30.56287,800—————
2024-11-22$30.68$31.34$30.38$31.14309,000—————
2024-11-21$30.96$31.29$30.30$30.50282,600—————
2024-11-20$31.50$32.11$30.25$30.78286,700—————
2024-11-19$31.39$31.94$31.13$31.81262,700—————
2024-11-18$31.48$32.09$31.22$31.59149,300—————
2024-11-15$32.16$32.28$31.14$31.43188,100—————
2024-11-14$32.80$33.09$31.75$31.90147,600—————
2024-11-13$34.03$34.03$32.79$32.80142,500—————
2024-11-12$33.78$34.27$33.17$33.65227,800—————
2024-11-11$33.89$34.15$33.12$33.83237,100—————
2024-11-08$32.48$33.72$32.24$33.42262,200—————
2024-11-07$32.81$32.92$28.80$32.00585,900—————
2024-11-06$33.77$34.36$32.68$33.12414,300—————
2024-11-05$32.27$32.38$31.45$31.81233,000—————
2024-11-04$32.73$33.19$32.03$32.38214,500—————
2024-11-01$32.20$32.99$32.04$32.49248,200—————
2024-10-31$33.14$33.28$31.92$31.97276,500—————
2024-10-30$33.76$34.20$33.25$33.29135,000—————
2024-10-29$33.03$34.05$33.03$33.99170,300—————
2024-10-28$33.91$34.39$33.37$33.40195,400—————
2024-10-25$33.70$34.32$33.51$33.53176,300—————
2024-10-24$34.34$34.82$33.15$33.31194,500—————
2024-10-23$33.56$34.15$33.22$34.15259,700—————
2024-10-22$33.00$33.60$32.51$33.34206,500—————
2024-10-21$34.74$34.82$32.69$32.85350,700—————
2024-10-18$34.97$35.50$34.48$34.85213,200—————
2024-10-17$35.67$35.88$35.02$35.17169,100—————
2024-10-16$34.94$36.20$34.94$35.69159,500—————
2024-10-15$34.58$35.64$34.51$35.01201,800—————
2024-10-14$34.13$35.01$34.03$34.79230,300—————
2024-10-11$32.92$33.85$32.89$33.79192,900—————
2024-10-10$33.50$33.79$32.43$32.92283,800—————
2024-10-09$33.36$34.14$33.05$33.92208,700—————
2024-10-08$33.00$33.67$32.72$33.42309,400—————
2024-10-07$32.82$33.23$32.14$32.57294,600—————
2024-10-04$33.98$34.15$32.37$33.00447,600—————
2024-10-03$32.83$35.63$32.50$33.832,385,200—————
2024-10-02$32.63$33.90$31.93$32.47632,900—————
2024-10-01$34.00$34.26$31.81$32.92574,600—————
2024-09-30$34.39$35.88$34.30$35.70432,100—————
2024-09-27$34.73$34.77$33.75$34.39205,600—————
2024-09-26$36.17$36.17$34.67$34.68178,400—————
2024-09-25$36.99$37.13$35.59$35.66277,000—————
2024-09-24$35.96$37.00$35.74$36.88231,500—————
2024-09-23$35.96$36.24$35.75$35.94133,300—————
2024-09-20$35.67$36.33$35.36$35.68406,000—————
2024-09-19$35.64$35.89$35.05$35.61179,800—————
2024-09-18$34.67$36.25$34.37$34.99197,500—————
2024-09-17$35.30$35.37$34.67$34.67219,900—————
2024-09-16$34.78$35.18$34.30$34.92131,000—————
2024-09-13$33.78$34.88$33.55$34.52150,500—————
2024-09-12$33.72$34.00$33.04$33.30169,800—————
2024-09-11$32.21$33.79$31.84$33.62316,900—————
2024-09-10$32.35$32.66$31.97$32.13132,700—————
2024-09-09$31.83$32.88$31.83$32.37175,700—————
2024-09-06$33.29$34.34$31.36$31.84264,900—————
2024-09-05$32.81$33.29$32.63$33.11359,200—————
2024-09-04$32.30$32.96$31.68$32.81142,300—————
2024-09-03$33.92$34.27$32.30$32.49224,400—————
2024-08-30$33.32$34.28$33.29$34.26230,000—————
2024-08-29$34.08$34.24$32.67$33.15204,300—————
2024-08-28$34.41$34.60$33.63$33.82276,500—————
2024-08-27$35.00$35.34$34.35$34.47164,900—————
2024-08-26$35.00$35.57$34.77$35.24281,500—————
2024-08-23$33.41$34.98$33.41$34.96207,800—————
2024-08-22$32.99$33.45$32.80$33.21171,500—————
2024-08-21$32.50$33.08$32.26$32.89220,000—————
2024-08-20$31.75$32.10$31.67$32.07138,800—————
2024-08-19$31.78$31.96$31.38$31.74175,000—————
2024-08-16$31.38$31.98$31.15$31.74126,000—————
2024-08-15$31.27$31.77$30.40$31.41186,600—————
2024-08-14$30.71$31.38$30.30$30.33134,900—————
2024-08-13$29.81$30.72$29.57$30.71186,100—————
2024-08-12$30.41$30.41$29.30$29.61179,800—————
2024-08-09$28.89$30.40$28.89$30.29214,100—————
2024-08-08$28.80$28.92$28.17$28.77258,800—————
2024-08-07$30.92$30.99$28.07$28.07239,900—————
2024-08-06$27.98$29.51$27.98$28.60221,600—————
2024-08-05$26.70$28.26$26.00$28.00237,400—————
2024-08-02$29.01$29.77$28.93$29.26201,000—————
2024-08-01$29.79$30.45$29.36$29.91169,800—————
2024-07-31$30.20$30.42$28.55$29.81259,300—————
2024-07-30$31.00$31.22$29.47$29.96351,600—————
2024-07-29$29.58$31.23$28.93$30.86435,700—————
2024-07-26$29.43$29.97$29.15$29.31221,900—————
2024-07-25$28.95$29.82$28.87$29.21209,800—————
2024-07-24$28.93$29.94$28.87$28.98253,600—————
2024-07-23$28.00$29.23$27.78$29.06270,000—————
2024-07-22$27.42$27.88$26.80$27.84149,700—————
2024-07-19$27.15$27.49$26.91$27.14111,000—————
2024-07-18$27.00$27.76$26.70$26.90129,200—————
2024-07-17$27.34$27.63$27.04$27.17210,400—————
2024-07-16$26.55$27.59$26.55$27.39228,800—————
2024-07-15$25.80$26.64$25.50$26.25190,000—————
2024-07-12$26.11$26.63$25.51$25.62186,700—————
2024-07-11$24.82$25.82$24.75$25.78210,600—————
2024-07-10$23.96$24.61$23.82$24.57122,600—————
2024-07-09$23.50$23.94$23.37$23.84129,800—————
2024-07-08$23.89$24.24$23.48$23.64144,000—————
2024-07-05$24.22$24.22$23.62$23.75181,400—————
2024-07-03$24.48$24.49$23.93$24.33102,200—————
2024-07-02$23.45$24.50$23.41$24.48187,900—————
2024-07-01$23.27$23.73$23.16$23.40174,300—————
2024-06-28$22.88$23.41$22.81$23.19551,400—————
2024-06-27$22.54$22.71$22.25$22.71123,300—————
2024-06-26$22.37$22.83$22.28$22.56190,100—————
2024-06-25$22.34$22.75$22.34$22.55182,500—————
2024-06-24$22.50$22.60$21.97$22.51183,700—————
2024-06-21$22.08$22.62$21.98$22.52215,300—————
2024-06-20$22.48$22.68$22.00$22.0489,400—————
2024-06-18$22.81$22.98$22.58$22.65103,400—————
2024-06-17$22.60$23.14$22.51$22.8575,800—————
2024-06-14$22.60$22.90$22.36$22.7187,600—————
2024-06-13$23.01$23.08$22.51$22.8497,000—————
2024-06-12$23.60$23.82$23.01$23.30112,300—————
2024-06-11$22.76$23.44$22.45$23.19136,700—————
2024-06-10$22.67$23.03$22.35$22.86176,600—————
2024-06-07$22.64$23.09$22.63$22.73129,500—————
2024-06-06$23.70$23.76$22.74$22.74165,500—————
2024-06-05$23.38$24.00$23.03$23.82118,800—————
2024-06-04$23.22$23.45$22.92$23.23121,200—————
2024-06-03$23.75$23.75$22.84$23.17141,500—————
2024-05-31$23.32$23.61$23.07$23.54177,900—————
2024-05-30$23.19$23.64$22.94$23.29157,500—————
2024-05-29$23.76$24.09$23.18$23.19208,300—————
2024-05-28$23.72$24.05$23.54$23.95186,600—————
2024-05-24$22.72$23.60$22.72$23.49133,700—————
2024-05-23$23.14$23.50$22.53$22.66191,900—————
2024-05-22$23.71$24.06$23.11$23.13238,300—————
2024-05-21$23.06$23.76$23.06$23.68142,700—————
2024-05-20$23.07$23.34$22.85$23.12268,000—————
2024-05-17$22.76$23.10$22.38$23.02157,400—————
2024-05-16$22.95$23.00$22.34$22.41238,400—————
2024-05-15$22.67$23.12$22.52$22.86171,100—————
2024-05-14$23.52$23.57$22.05$22.21406,500—————
2024-05-13$22.65$23.50$22.60$23.39241,900—————
2024-05-10$22.29$22.72$22.10$22.64141,400—————
2024-05-09$22.29$22.39$21.69$22.24252,400—————
2024-05-08$21.05$22.19$20.91$22.14220,400—————
2024-05-07$22.00$22.00$20.78$20.91318,900—————
2024-05-06$21.62$22.00$21.49$21.57194,900—————
2024-05-03$21.44$21.81$21.06$21.40187,400—————
2024-05-02$21.57$21.57$21.00$21.20156,200—————
2024-05-01$20.85$21.64$20.85$21.26218,100—————
2024-04-30$20.55$21.22$20.23$20.91191,000—————
2024-04-29$20.85$21.09$20.36$20.69121,900—————
2024-04-26$20.32$20.80$20.32$20.7889,000—————
2024-04-25$20.45$20.64$20.11$20.31219,100—————
2024-04-24$21.19$21.43$20.69$20.71231,400—————
2024-04-23$20.86$21.45$20.85$21.42197,900—————
2024-04-22$20.37$21.08$20.24$20.85214,500—————
2024-04-19$19.78$20.33$19.64$20.30133,100—————
2024-04-18$19.90$20.20$19.80$19.89129,800—————
2024-04-17$20.11$20.59$19.93$20.01126,300—————
2024-04-16$19.80$20.26$19.37$20.01105,300—————
2024-04-15$20.25$20.55$19.89$19.91108,400—————
2024-04-12$20.25$20.39$19.99$20.2083,200—————
2024-04-11$20.32$20.48$19.97$20.35140,000—————
2024-04-10$20.16$20.80$20.09$20.20139,400—————
2024-04-09$20.68$20.68$20.42$20.5787,000—————
2024-04-08$20.86$20.89$20.55$20.6387,300—————
2024-04-05$20.01$20.76$20.01$20.7299,100—————
2024-04-04$20.40$20.58$19.98$20.12148,200—————
2024-04-03$19.93$20.55$19.93$20.32202,000—————
2024-04-02$19.91$20.28$19.80$20.06158,700—————
2024-04-01$19.83$20.22$19.59$20.11319,700—————
2024-03-28$19.88$20.14$19.52$19.63120,500—————
2024-03-27$19.52$20.00$19.28$19.8499,600—————
2024-03-26$19.83$19.83$19.48$19.5067,500—————
2024-03-25$19.71$20.08$19.68$19.7368,100—————
2024-03-22$20.34$20.39$19.70$19.7090,300—————
2024-03-21$20.22$20.50$20.04$20.32145,500—————
2024-03-20$19.65$20.11$19.55$20.01150,500—————
2024-03-19$18.90$19.83$18.58$19.73174,400—————
2024-03-18$18.43$19.00$18.28$18.9583,200—————
2024-03-15$18.43$18.76$18.36$18.40193,700—————
2024-03-14$18.88$18.88$18.50$18.5388,000—————
2024-03-13$19.03$19.51$18.86$18.96123,600—————
2024-03-12$18.81$19.20$18.67$19.13144,200—————
2024-03-11$18.28$18.91$18.21$18.87105,900—————
2024-03-08$18.76$18.85$18.28$18.39104,500—————
2024-03-07$18.91$19.14$18.39$18.54186,800—————
2024-03-06$18.85$18.95$18.49$18.90105,300—————
2024-03-05$18.71$19.03$18.45$18.66178,900—————
2024-03-04$18.28$18.98$18.12$18.79110,800—————
2024-03-01$19.17$19.22$18.12$18.28256,200—————
2024-02-29$17.41$18.87$17.40$18.65329,100—————
2024-02-28$16.37$16.96$16.37$16.88229,200—————
2024-02-27$16.77$16.91$16.28$16.59204,500—————
2024-02-26$17.07$17.15$16.60$16.68203,000—————
2024-02-23$17.16$17.18$16.90$17.01285,600—————
2024-02-22$16.55$17.24$16.55$17.11246,600—————
2024-02-21$16.18$16.69$16.14$16.63164,400—————
2024-02-20$15.90$16.46$15.81$16.25191,700—————
2024-02-16$16.20$16.34$15.99$16.1391,300—————
2024-02-15$15.99$16.27$15.74$16.25126,200—————
2024-02-14$15.62$15.98$15.37$15.88107,900—————
2024-02-13$15.53$15.84$15.32$15.40127,500—————
2024-02-12$15.90$16.20$15.89$15.91120,500—————
2024-02-09$15.60$15.92$15.32$15.84121,500—————
2024-02-08$15.01$15.62$15.01$15.5894,000—————
2024-02-07$15.31$15.34$14.95$15.0696,300—————
2024-02-06$14.89$15.46$14.84$15.25122,200—————
2024-02-05$15.25$15.41$14.84$14.94100,700—————
2024-02-02$15.22$15.67$15.18$15.4699,600—————
2024-02-01$14.98$15.44$14.98$15.39157,200—————
2024-01-31$15.66$15.84$15.00$15.01117,100—————
2024-01-30$15.95$15.95$15.53$15.62101,900—————
2024-01-29$15.29$15.99$15.10$15.96202,800—————
2024-01-26$15.59$15.59$15.24$15.36139,400—————
2024-01-25$15.61$15.66$15.12$15.46134,000—————
2024-01-24$16.28$16.28$15.48$15.52148,400—————
2024-01-23$16.32$16.32$16.00$16.0885,600—————
2024-01-22$15.85$16.29$15.85$16.16142,800—————
2024-01-19$15.72$15.81$15.40$15.71121,000—————
2024-01-18$15.64$15.76$15.53$15.62151,700—————
2024-01-17$15.60$15.81$15.49$15.64138,400—————
2024-01-16$15.07$15.62$14.87$15.55137,000—————
2024-01-12$15.51$15.56$15.06$15.1564,700—————
2024-01-11$15.03$15.32$14.84$15.2996,000—————
2024-01-10$15.20$15.34$14.79$15.17115,000—————
2024-01-09$14.96$15.35$14.80$15.2288,000—————
2024-01-08$15.47$15.63$14.77$15.11144,200—————
2024-01-05$14.87$15.64$14.60$15.35285,100—————
2024-01-04$14.24$14.47$14.12$14.16108,400—————
2024-01-03$14.27$14.30$13.91$14.12138,500—————
2024-01-02$13.93$14.25$13.77$14.2089,000—————
2023-12-29$14.27$14.37$13.91$13.9273,900—————
2023-12-28$14.27$14.65$14.14$14.2460,800—————
2023-12-27$14.21$14.47$14.21$14.3766,500—————
2023-12-26$14.28$14.29$14.08$14.2263,400—————
2023-12-22$13.89$14.20$13.80$14.1476,700—————
2023-12-21$13.75$14.47$13.66$13.8279,500—————
2023-12-20$13.95$14.20$13.64$13.6480,000—————
2023-12-19$13.77$13.97$13.60$13.9495,500—————
2023-12-18$13.55$13.74$13.39$13.67115,900—————
2023-12-15$14.12$14.12$13.50$13.50218,400—————
2023-12-14$14.00$14.48$13.73$13.99188,900—————
2023-12-13$13.80$14.00$13.50$13.99217,400—————
2023-12-12$13.72$13.86$13.60$13.8079,800—————
2023-12-11$13.55$13.75$13.30$13.71125,700—————
2023-12-08$13.27$13.56$13.25$13.5480,800—————
2023-12-07$13.47$13.49$13.24$13.3171,600—————
2023-12-06$13.60$13.76$13.37$13.39122,200—————
2023-12-05$13.68$13.91$13.50$13.55154,900—————
2023-12-04$13.89$14.06$13.49$13.70326,800—————
2023-12-01$13.60$13.88$13.60$13.67171,100—————
2023-11-30$14.09$14.09$13.66$13.72109,300—————
2023-11-29$14.20$14.34$13.95$14.04102,100—————
2023-11-28$14.16$14.35$14.00$14.08111,900—————
2023-11-27$14.10$14.19$13.88$14.18141,400—————
2023-11-24$13.68$14.16$13.68$14.03147,600—————
2023-11-22$13.75$14.28$13.39$13.75265,700—————
2023-11-21$13.15$13.89$13.15$13.60348,600—————
2023-11-20$13.14$13.75$12.96$13.61245,500—————
2023-11-17$12.87$13.25$12.67$13.15304,400—————
2023-11-16$12.78$12.95$12.65$12.74138,700—————
2023-11-15$13.05$13.25$12.77$12.8395,500—————
2023-11-14$12.68$13.07$12.50$13.02253,100—————
2023-11-13$12.38$12.53$12.17$12.29135,400—————
2023-11-10$12.46$12.55$11.95$12.39235,100—————
2023-11-09$12.68$13.00$12.32$12.34106,800—————
2023-11-08$12.19$13.00$11.95$12.61205,000—————
2023-11-07$11.63$11.90$11.56$11.6785,200—————
2023-11-06$11.64$11.86$11.55$11.7272,100—————
2023-11-03$11.54$11.80$11.06$11.68185,900—————
2023-11-02$10.91$11.31$10.91$11.2998,900—————
2023-11-01$10.90$10.90$10.46$10.7562,700—————
2023-10-31$10.80$11.01$10.65$10.8792,900—————
2023-10-30$10.90$10.90$10.65$10.8385,900—————
2023-10-27$10.86$10.87$10.71$10.7959,800—————
2023-10-26$10.96$10.96$10.66$10.7761,000—————
2023-10-25$11.11$11.26$10.86$10.9567,400—————
2023-10-24$10.80$11.38$10.80$11.25285,300—————
2023-10-23$10.99$11.09$10.61$10.6594,600—————
2023-10-20$11.13$11.34$11.10$11.13118,500—————
2023-10-19$11.35$11.40$10.89$11.03300,200—————
2023-10-18$11.17$11.59$11.09$11.42101,100—————
2023-10-17$10.78$11.35$10.67$11.19149,000—————
2023-10-16$10.75$11.15$10.57$10.8699,900—————
2023-10-13$10.75$10.79$10.31$10.58151,800—————
2023-10-12$11.19$11.19$10.65$10.6876,700—————
2023-10-11$11.38$11.56$11.11$11.1755,900—————
2023-10-10$11.08$11.49$11.04$11.36107,300—————
2023-10-09$11.27$11.27$10.97$11.0285,900—————
2023-10-06$10.90$11.57$10.83$11.35117,300—————
2023-10-05$10.99$11.14$10.76$10.8992,300—————
2023-10-04$10.88$11.06$10.82$10.9991,500—————
2023-10-03$11.06$11.17$10.75$10.9289,400—————
2023-10-02$11.12$11.16$10.74$11.04117,300—————
2023-09-29$11.34$11.47$11.09$11.1397,800—————
2023-09-28$11.47$11.66$11.31$11.36102,500—————
2023-09-27$11.57$11.71$11.47$11.4866,700—————
2023-09-26$11.55$11.85$11.48$11.5193,200—————
2023-09-25$11.38$11.79$11.36$11.6961,600—————
2023-09-22$11.21$11.45$11.10$11.4099,600—————
2023-09-21$11.27$11.46$11.20$11.2244,400—————
2023-09-20$11.25$11.51$11.25$11.31164,400—————
2023-09-19$11.08$11.32$11.06$11.1862,400—————
2023-09-18$11.26$11.30$11.00$11.1172,100—————
2023-09-15$11.55$11.59$11.16$11.24202,800—————
2023-09-14$11.60$11.75$11.43$11.61123,700—————
2023-09-13$11.61$11.62$11.50$11.5567,900—————
2023-09-12$11.39$11.56$11.37$11.5358,300—————
2023-09-11$11.53$11.74$11.41$11.4587,500—————
2023-09-08$11.29$11.60$11.14$11.5868,000—————
2023-09-07$11.29$11.59$11.16$11.26220,100—————
2023-09-06$11.94$11.94$11.04$11.28131,200—————
2023-09-05$12.01$12.01$11.60$11.89110,400—————
2023-09-01$11.96$12.20$11.83$12.0487,800—————
2023-08-31$12.03$12.27$11.51$11.9883,500—————
2023-08-30$11.97$12.06$11.85$12.0382,800—————
2023-08-29$12.06$12.26$11.97$11.97101,600—————
2023-08-28$12.08$12.35$11.95$12.1173,400—————
2023-08-25$12.11$12.26$11.96$12.04107,700—————
2023-08-24$12.58$12.78$11.98$12.0361,700—————
2023-08-23$12.48$13.07$12.34$12.69109,200—————
2023-08-22$12.58$12.87$12.49$12.52112,500—————
2023-08-21$12.01$12.62$12.00$12.58104,200—————
2023-08-18$11.88$12.20$11.85$12.02124,400—————
2023-08-17$11.93$12.13$11.85$12.01189,300—————
2023-08-16$11.91$12.10$11.84$12.00130,100—————
2023-08-15$11.67$11.91$11.59$11.89107,700—————
2023-08-14$11.66$12.08$11.34$11.74120,700—————
2023-08-11$11.21$12.38$11.19$12.11189,900—————
2023-08-10$10.99$11.38$10.99$11.20175,400—————
2023-08-09$11.76$11.79$10.90$10.99204,300—————
2023-08-08$11.00$11.25$10.85$11.23257,800—————
2023-08-07$11.13$11.30$11.00$11.12102,500—————
2023-08-04$11.33$11.41$11.00$11.0178,700—————
2023-08-03$11.31$11.48$11.20$11.3487,400—————
2023-08-02$11.18$11.53$11.06$11.31161,500—————
2023-08-01$11.40$11.48$11.21$11.3484,200—————
2023-07-31$11.32$11.50$11.19$11.4899,200—————
2023-07-28$11.32$11.65$11.23$11.29311,100—————
2023-07-27$11.10$11.30$11.00$11.1595,400—————
2023-07-26$11.23$11.53$11.03$11.09106,100—————
2023-07-25$11.13$11.50$11.13$11.24129,600—————
2023-07-24$11.59$11.59$11.11$11.1872,700—————
2023-07-21$11.86$12.05$11.54$11.62100,900—————
2023-07-20$11.79$11.89$11.69$11.7384,700—————
2023-07-19$11.31$11.81$11.19$11.77166,300—————
2023-07-18$11.35$11.46$11.15$11.2383,300—————
2023-07-17$11.38$11.60$11.25$11.35115,700—————
2023-07-14$11.69$11.77$11.29$11.42176,600—————
2023-07-13$11.80$12.05$11.47$11.52124,900—————
2023-07-12$11.89$11.97$11.63$11.83120,500—————
2023-07-11$11.44$11.85$11.39$11.6797,500—————
2023-07-10$11.22$11.62$11.22$11.3896,100—————
2023-07-07$11.28$11.79$11.20$11.27234,600—————
2023-07-06$11.35$11.41$10.83$11.21143,400—————
2023-07-05$12.25$12.37$11.43$11.45323,000—————
2023-07-03$12.26$12.51$12.10$12.3369,300—————
2023-06-30$12.50$12.72$12.27$12.2887,300—————
2023-06-29$12.27$12.68$12.27$12.3872,800—————
2023-06-28$12.58$12.58$12.03$12.2888,800—————
2023-06-27$12.36$12.82$12.09$12.4379,300—————
2023-06-26$12.11$12.55$12.06$12.38108,600—————
2023-06-23$12.28$12.61$12.09$12.18543,700—————
2023-06-22$12.70$12.85$12.36$12.50106,100—————
2023-06-21$12.76$12.90$12.62$12.7368,600—————
2023-06-20$12.75$12.97$12.51$12.8378,500—————
2023-06-16$12.77$13.03$12.47$12.78179,700—————
2023-06-15$12.75$12.75$12.38$12.5686,100—————
2023-06-14$12.81$12.84$12.47$12.67113,400—————
2023-06-13$12.74$12.93$12.58$12.7695,200—————
2023-06-12$12.55$12.86$12.19$12.5992,200—————
2023-06-09$13.11$13.26$12.48$12.53100,200—————
2023-06-08$13.38$13.42$12.79$13.04185,700—————
2023-06-07$13.31$13.73$13.24$13.45267,400—————
2023-06-06$12.62$13.23$12.48$13.16156,800—————
2023-06-05$12.39$12.64$12.30$12.5795,500—————
2023-06-02$12.15$12.44$12.12$12.4087,100—————
2023-06-01$12.04$12.38$11.94$12.00116,400—————
2023-05-31$11.47$12.06$11.47$12.00186,700—————
2023-05-30$11.73$11.97$11.48$11.65128,300—————
2023-05-26$11.57$11.90$11.42$11.76141,600—————
2023-05-25$12.46$12.47$11.40$11.60167,400—————
2023-05-24$12.81$12.82$12.31$12.47149,000—————
2023-05-23$12.43$12.93$12.35$12.88132,600—————
2023-05-22$12.37$12.68$12.21$12.58133,400—————
2023-05-19$12.49$12.75$12.21$12.3773,500—————
2023-05-18$12.22$12.40$12.00$12.2589,100—————
2023-05-17$12.01$12.39$11.96$12.3381,400—————
2023-05-16$12.22$12.30$11.97$12.00111,600—————
2023-05-15$11.34$12.32$11.26$12.17261,000—————
2023-05-12$11.11$11.42$11.09$11.37129,200—————
2023-05-11$10.97$11.16$10.79$11.11104,100—————
2023-05-10$11.56$12.18$10.68$10.94203,900—————
2023-05-09$11.65$12.18$11.31$11.35182,700—————
2023-05-08$12.06$12.16$11.35$11.75211,000—————
2023-05-05$13.23$13.52$11.69$12.06374,400—————
2023-05-04$13.12$13.70$12.04$12.96303,100—————
2023-05-03$13.30$13.99$13.26$13.31145,200—————
2023-05-02$13.78$13.78$13.22$13.29133,300—————
2023-05-01$13.76$14.16$13.65$13.93148,200—————
2023-04-28$13.73$13.90$13.51$13.8797,700—————
2023-04-27$13.69$14.43$13.66$13.77149,600—————
2023-04-26$13.44$13.79$13.16$13.74140,400—————
2023-04-25$13.43$13.75$13.17$13.57186,400—————
2023-04-24$12.77$13.55$12.66$13.51193,100—————
2023-04-21$12.22$12.91$12.15$12.78157,400—————
2023-04-20$12.43$12.51$12.12$12.24137,000—————
2023-04-19$12.59$12.71$12.37$12.55145,400—————
2023-04-18$13.31$13.53$12.37$12.48153,700—————
2023-04-17$13.15$13.54$13.09$13.27147,300—————
2023-04-14$13.33$13.48$13.00$13.11103,400—————
2023-04-13$13.89$14.09$13.28$13.33138,700—————
2023-04-12$14.20$14.37$13.51$13.67152,200—————
2023-04-11$13.94$14.22$13.74$14.04157,700—————
2023-04-10$13.76$13.99$13.66$13.6899,900—————
2023-04-06$14.25$14.27$13.72$13.86144,100—————
2023-04-05$14.00$14.46$13.87$14.26268,400—————
2023-04-04$13.88$14.39$13.56$14.10192,700—————
2023-04-03$14.34$14.59$13.76$13.83220,600—————
2023-03-31$14.21$14.99$13.95$14.28278,600—————
2023-03-30$14.16$14.41$13.94$14.01123,500—————
2023-03-29$14.48$14.76$13.83$14.07225,000—————
2023-03-28$14.17$14.44$13.73$14.31277,100—————
2023-03-27$13.77$14.65$13.77$14.30447,200—————
2023-03-24$12.34$13.61$12.18$13.55381,800—————
2023-03-23$12.30$12.45$11.77$12.44464,000—————
2023-03-22$12.24$12.52$12.00$12.09343,700—————
2023-03-21$12.27$12.52$11.81$12.25382,500—————
2023-03-20$11.61$12.30$11.27$11.92583,100—————
2023-03-17$12.61$12.61$11.69$11.716,678,500—————
2023-03-16$12.77$12.94$12.25$12.60432,400—————
2023-03-15$12.13$12.96$12.00$12.95416,500—————
2023-03-14$12.37$13.02$12.33$12.53298,800—————
2023-03-13$12.42$12.63$11.76$12.27345,200—————
2023-03-10$12.56$12.95$11.43$12.76552,200—————
2023-03-09$13.44$13.64$12.51$12.70450,000—————
2023-03-08$13.81$14.20$13.25$13.43550,700—————
2023-03-07$13.98$14.00$12.83$13.22424,300—————
2023-03-06$14.80$14.92$13.42$13.981,111,000—————
2023-03-03$15.10$15.66$14.78$15.58151,800—————
2023-03-02$15.02$15.36$14.86$15.0779,500—————
2023-03-01$14.98$15.26$14.62$15.05143,900—————
2023-02-28$15.08$15.76$14.91$15.02281,600—————
2023-02-27$15.16$16.39$14.52$14.88223,800—————
2023-02-24$12.73$13.99$12.60$13.85160,800—————
2023-02-23$12.41$13.24$12.04$12.5066,700—————
2023-02-22$12.45$13.04$12.42$12.4479,500—————
2023-02-21$12.62$12.65$12.10$12.3782,800—————
2023-02-17$12.61$13.03$12.39$12.6593,500—————
2023-02-16$11.97$12.80$11.97$12.6084,400—————
2023-02-15$11.66$12.29$11.54$12.2470,800—————
2023-02-14$12.10$12.44$11.64$11.6770,400—————
2023-02-13$12.15$12.58$12.01$12.2362,500—————
2023-02-10$12.20$12.62$11.92$12.1758,600—————
2023-02-09$12.24$12.46$11.95$12.0361,900—————
2023-02-08$12.48$12.64$12.06$12.0954,400—————
2023-02-07$12.38$12.83$12.25$12.6388,300—————
2023-02-06$12.54$12.77$12.32$12.4357,800—————
2023-02-03$12.67$13.19$12.60$12.76167,500—————
2023-02-02$13.29$13.88$12.48$12.76161,300—————
2023-02-01$12.92$13.40$12.69$13.27213,500—————
2023-01-31$12.20$12.98$12.14$12.94186,500—————
2023-01-30$12.21$12.26$11.90$12.16104,200—————
2023-01-27$12.12$12.49$12.00$12.2878,100—————
2023-01-26$12.05$12.39$11.92$12.18132,000—————
2023-01-25$11.27$12.00$11.10$11.92100,100—————
2023-01-24$11.32$11.53$10.47$11.3490,200—————
2023-01-23$12.02$12.11$10.82$11.35226,400—————
2023-01-20$11.97$12.32$11.62$12.07124,100—————
2023-01-19$11.37$11.90$11.37$11.82145,100—————
2023-01-18$10.96$11.97$10.88$11.51184,900—————
2023-01-17$10.92$11.02$10.56$10.80155,600—————
2023-01-13$10.82$11.14$10.10$11.09178,300—————
2023-01-12$10.47$10.89$10.31$10.88186,000—————
2023-01-11$10.68$10.79$10.33$10.43253,600—————
2023-01-10$11.53$11.53$10.58$10.74226,000—————
2023-01-09$10.49$11.02$10.44$10.84197,700—————
2023-01-06$10.44$10.57$10.00$10.46235,900—————
2023-01-05$11.17$11.21$10.35$10.36176,000—————
2023-01-04$10.99$11.26$10.67$11.18269,100—————
2023-01-03$11.08$11.11$10.57$10.78215,600—————
2022-12-30$10.79$11.09$10.78$10.98142,000—————
2022-12-29$10.10$10.97$9.99$10.92280,900—————
2022-12-28$10.21$10.40$9.95$9.99162,300—————
2022-12-27$9.98$10.38$9.75$10.18290,000—————
2022-12-23$10.39$10.94$9.81$9.95319,400—————
2022-12-22$10.75$10.75$10.04$10.39495,100—————
2022-12-21$11.42$11.58$10.78$10.87199,700—————
2022-12-20$11.26$11.61$11.13$11.37240,000—————
2022-12-19$11.64$11.66$11.11$11.31284,100—————
2022-12-16$11.10$11.74$11.08$11.65900,800—————
2022-12-15$11.56$11.75$11.06$11.28423,800—————
2022-12-14$10.68$11.96$10.32$11.66688,800—————
2022-12-13$10.64$10.78$10.24$10.29237,700—————
2022-12-12$10.05$10.26$9.80$10.19262,400—————
2022-12-09$10.66$10.74$9.99$10.02142,800—————
2022-12-08$10.75$10.91$10.50$10.75250,200—————
2022-12-07$10.59$10.79$10.19$10.63188,100—————
2022-12-06$10.90$10.98$10.37$10.56145,800—————
2022-12-05$10.92$11.01$10.67$10.91157,100—————
2022-12-02$10.23$10.70$10.01$10.5994,100—————
2022-12-01$10.48$10.83$9.99$10.47144,700—————
2022-11-30$10.48$10.51$9.83$10.34263,700—————
2022-11-29$10.07$10.93$10.07$10.36102,400—————
2022-11-28$9.92$10.02$9.79$9.93193,900—————
2022-11-25$9.92$10.02$9.76$9.9359,500—————
2022-11-23$9.93$10.00$9.74$9.87202,600—————
2022-11-22$10.08$10.12$9.26$9.86222,600—————
2022-11-21$9.70$10.22$9.55$9.99167,200—————
2022-11-18$10.64$10.64$9.54$9.73122,500—————
2022-11-17$10.12$10.61$9.69$10.3179,800—————
2022-11-16$11.23$11.71$10.09$10.35194,200—————
2022-11-15$11.60$11.77$11.34$11.48110,100—————
2022-11-14$11.76$12.19$11.19$11.31155,000—————
2022-11-11$11.81$12.34$11.35$11.8596,500—————
2022-11-10$11.05$12.03$11.05$11.95152,000—————
2022-11-09$11.50$11.69$10.59$10.82154,500—————
2022-11-08$12.90$12.90$9.64$11.77358,100—————
2022-11-07$13.12$13.73$12.88$13.5597,200—————
2022-11-04$12.77$13.52$12.28$13.2892,600—————
2022-11-03$12.54$12.84$12.30$12.83144,500—————
2022-11-02$12.88$13.55$12.43$12.85212,000—————
2022-11-01$12.87$13.24$12.74$13.05103,800—————
2022-10-31$11.96$12.42$11.96$12.3199,600—————
2022-10-28$11.81$12.35$11.23$12.0397,100—————
2022-10-27$11.69$11.93$11.21$11.65131,400—————
2022-10-26$11.56$12.10$11.50$11.6985,000—————
2022-10-25$10.81$11.66$10.81$11.5099,600—————
2022-10-24$10.89$10.98$10.54$10.81100,600—————
2022-10-21$10.13$10.99$10.13$10.91128,600—————
2022-10-20$9.91$10.25$9.86$10.0397,300—————
2022-10-19$9.97$10.42$9.59$9.9479,300—————
2022-10-18$10.11$10.35$9.99$10.0392,700—————
2022-10-17$9.54$10.02$9.34$9.82114,700—————
2022-10-14$9.58$9.59$8.92$9.27123,200—————
2022-10-13$8.94$9.58$8.68$9.54141,100—————
2022-10-12$10.29$10.48$9.10$9.13163,100—————
2022-10-11$10.56$10.65$10.15$10.36125,800—————
2022-10-10$10.36$10.81$10.19$10.69154,600—————
2022-10-07$10.43$10.67$10.21$10.3097,700—————
2022-10-06$10.95$11.02$10.32$10.45121,400—————
2022-10-05$11.53$11.53$10.47$10.92189,000—————
2022-10-04$11.02$11.39$10.88$11.31226,900—————
2022-10-03$10.69$10.76$10.18$10.70160,800—————
2022-09-30$10.75$11.13$10.38$10.41203,300—————
2022-09-29$11.72$11.72$10.70$10.7694,300—————
2022-09-28$11.66$11.97$11.66$11.81148,400—————
2022-09-27$11.86$11.86$11.25$11.68253,300—————
2022-09-26$12.57$12.76$11.18$11.76119,600—————
2022-09-23$13.55$13.56$12.35$12.6397,600—————
2022-09-22$14.68$15.09$13.68$13.8554,400—————
2022-09-21$14.94$15.14$14.54$14.7088,800—————
2022-09-20$15.19$15.27$14.66$14.8046,900—————
2022-09-19$15.30$15.51$14.88$15.4864,800—————
2022-09-16$15.48$15.80$15.03$15.45219,400—————
2022-09-15$15.81$16.33$15.23$15.6687,100—————
2022-09-14$16.02$16.22$15.72$16.0789,400—————
2022-09-13$15.90$16.58$15.87$16.1397,700—————
2022-09-12$15.41$16.25$15.31$16.01210,700—————
2022-09-09$15.62$15.62$15.11$15.20116,200—————
2022-09-08$15.40$15.83$15.17$15.35178,800—————
2022-09-07$15.07$15.73$14.96$15.61257,900—————
2022-09-06$14.81$15.27$14.69$14.98120,800—————
2022-09-02$15.58$15.62$14.73$14.8195,100—————
2022-09-01$15.57$15.58$15.11$15.3091,200—————
2022-08-31$15.60$15.99$15.26$15.6781,500—————
2022-08-30$16.02$16.15$15.33$15.4765,500—————
2022-08-29$16.04$16.24$15.71$16.0656,300—————
2022-08-26$17.32$17.32$16.09$16.2186,000—————
2022-08-25$16.84$17.34$16.49$17.15184,500—————
2022-08-24$16.27$16.78$15.84$16.4843,500—————
2022-08-23$16.38$16.81$16.30$16.3686,300—————
2022-08-22$16.28$16.64$16.01$16.4558,800—————
2022-08-19$16.65$16.83$16.35$16.5358,000—————
2022-08-18$16.80$16.85$16.30$16.7688,500—————
2022-08-17$16.55$17.00$16.53$16.7880,500—————
2022-08-16$17.13$17.13$16.16$16.47119,700—————
2022-08-15$17.43$17.80$16.80$17.42106,600—————
2022-08-12$16.84$17.61$16.66$17.4763,800—————
2022-08-11$17.06$17.51$16.39$16.71115,100—————
2022-08-10$16.90$17.37$16.57$17.07110,200—————
2022-08-09$16.24$17.35$14.93$16.57142,500—————
2022-08-08$15.64$16.24$15.14$16.06135,200—————
2022-08-05$14.48$15.55$14.40$15.51111,000—————
2022-08-04$15.28$15.37$14.77$14.96102,500—————
2022-08-03$14.48$15.16$14.06$15.11128,700—————
2022-08-02$13.39$14.49$13.39$14.41136,000—————
2022-08-01$13.14$13.51$12.84$13.46123,000—————
2022-07-29$13.00$13.50$12.86$13.3483,300—————
2022-07-28$12.96$13.11$12.51$12.9870,400—————
2022-07-27$13.67$13.96$12.90$12.91112,500—————
2022-07-26$13.25$13.75$13.16$13.6562,800—————
2022-07-25$13.55$13.80$13.23$13.43119,100—————
2022-07-22$13.25$13.60$12.93$13.55135,800—————
2022-07-21$12.56$13.06$12.37$13.05119,700—————
2022-07-20$12.01$12.71$12.01$12.66151,400—————
2022-07-19$11.59$12.28$11.49$12.03117,800—————
2022-07-18$11.21$11.70$11.15$11.44137,400—————
2022-07-15$10.71$11.29$10.35$11.03106,500—————
2022-07-14$10.75$10.91$10.07$10.40112,600—————
2022-07-13$10.96$11.06$10.70$10.89145,600—————
2022-07-12$10.68$11.09$10.62$11.01131,500—————
2022-07-11$12.03$12.39$10.68$10.77169,800—————
2022-07-08$12.16$12.62$11.95$12.2471,700—————
2022-07-07$11.97$12.67$11.97$12.2396,200—————
2022-07-06$12.60$12.60$11.69$11.90104,200—————
2022-07-05$12.94$13.72$12.20$12.60189,600—————
2022-07-01$12.74$13.13$12.41$12.88136,900—————
2022-06-30$12.61$13.15$12.42$12.81107,400—————
2022-06-29$13.17$13.47$12.40$12.9787,100—————
2022-06-28$13.60$14.01$13.03$13.1288,700—————
2022-06-27$14.52$14.55$13.53$13.6194,200—————
2022-06-24$13.34$14.36$12.99$14.31352,300—————
2022-06-23$13.27$13.71$13.05$13.50187,100—————
2022-06-22$13.24$13.85$12.44$13.22142,800—————
2022-06-21$14.47$14.64$12.29$13.80309,800—————
2022-06-17$14.81$15.87$14.74$15.46142,800—————
2022-06-16$14.58$15.18$14.10$14.8491,400—————
2022-06-15$15.57$15.77$14.80$15.12101,200—————
2022-06-14$15.22$15.41$14.48$15.20162,800—————
2022-06-13$15.51$15.67$15.06$15.1562,000—————
2022-06-10$16.29$16.64$15.78$16.2173,400—————
2022-06-09$16.42$16.80$16.13$16.6584,500—————
2022-06-08$17.74$17.93$16.20$16.62152,300—————
2022-06-07$18.57$19.22$17.90$18.00240,000—————
2022-06-06$18.74$18.90$18.20$18.89186,900—————
2022-06-03$19.00$19.22$18.27$18.4471,100—————
2022-06-02$18.04$19.34$18.04$19.2548,000—————
2022-06-01$19.33$19.48$18.02$18.0397,400—————
2022-05-31$18.85$19.37$18.27$19.1388,300—————
2022-05-27$18.08$19.09$17.62$19.0584,400—————
2022-05-26$17.67$18.30$17.63$17.95101,600—————
2022-05-25$17.34$18.02$17.26$17.4765,000—————
2022-05-24$17.43$17.64$16.80$17.3662,400—————
2022-05-23$17.93$18.09$17.03$17.5586,700—————
2022-05-20$17.78$17.78$17.11$17.6668,500—————
2022-05-19$17.80$18.52$17.35$17.44112,200—————
2022-05-18$18.15$19.00$17.56$17.99208,500—————
2022-05-17$17.95$18.93$17.56$18.71172,700—————
2022-05-16$17.37$17.87$16.94$17.51165,200—————
2022-05-13$17.09$17.78$16.78$17.32150,400—————
2022-05-12$15.31$17.00$15.31$16.91262,100—————
2022-05-11$14.56$16.25$14.56$15.40162,800—————
2022-05-10$13.49$15.72$13.49$14.61395,900—————
2022-05-09$13.52$13.64$12.39$12.80244,000—————
2022-05-06$14.26$14.56$13.34$13.70102,500—————
2022-05-05$15.38$15.54$14.15$14.3476,900—————
2022-05-04$15.26$15.80$14.52$15.57209,300—————
2022-05-03$16.61$16.61$15.10$15.28129,600—————
2022-05-02$16.60$17.54$16.12$16.63163,300—————
2022-04-29$16.21$16.98$15.73$16.39122,000—————
2022-04-28$16.87$17.02$15.85$16.49100,400—————
2022-04-27$18.30$18.30$16.44$16.65118,700—————
2022-04-26$18.74$18.96$18.30$18.39145,300—————
2022-04-25$18.25$19.33$17.92$19.05244,900—————
2022-04-22$18.69$18.82$17.91$18.44353,900—————
2022-04-21$18.69$19.29$18.58$18.89167,100—————
2022-04-20$17.86$19.22$17.65$18.53250,900—————
2022-04-19$16.50$17.89$16.46$17.61258,100—————
2022-04-18$17.31$17.76$16.33$16.40163,600—————
2022-04-14$16.78$17.05$16.47$16.9291,700—————
2022-04-13$16.83$17.11$16.49$16.67158,900—————
2022-04-12$17.65$17.83$16.56$16.66165,800—————
2022-04-11$17.87$18.20$17.18$17.27154,200—————
2022-04-08$18.14$18.32$17.55$17.95218,200—————
2022-04-07$18.37$18.72$17.60$18.12191,700—————
2022-04-06$18.13$18.32$17.49$18.24106,700—————
2022-04-05$19.15$20.28$18.23$18.33173,900—————
2022-04-04$19.16$19.89$18.85$19.45330,700—————
2022-04-01$18.70$19.21$18.45$19.21168,400—————
2022-03-31$18.32$19.21$17.79$18.63135,400—————
2022-03-30$18.18$19.16$17.99$18.33118,000—————
2022-03-29$16.83$18.30$16.83$18.22179,200—————
2022-03-28$17.16$17.16$16.36$16.57207,100—————
2022-03-25$16.64$16.99$16.02$16.8087,500—————
2022-03-24$16.40$16.81$15.89$16.6851,900—————
2022-03-23$16.56$16.97$16.25$16.3567,600—————
2022-03-22$16.80$17.04$16.48$16.75246,800—————
2022-03-21$17.18$17.50$16.25$16.51271,600—————
2022-03-18$16.36$17.50$16.36$17.32437,200—————
2022-03-17$16.01$16.85$15.41$16.83246,800—————
2022-03-16$15.00$15.92$14.48$15.83264,000—————
2022-03-15$13.84$14.56$13.65$14.52166,500—————
2022-03-14$14.10$14.70$13.47$13.84284,800—————
2022-03-11$16.01$16.01$14.14$14.15177,100—————
2022-03-10$16.53$16.53$15.31$15.54147,600—————
2022-03-09$17.33$17.81$16.93$17.04208,100—————
2022-03-08$15.77$17.40$15.74$16.93220,400—————
2022-03-07$15.10$15.82$14.65$15.56179,500—————
2022-03-04$14.54$15.07$14.39$14.94129,000—————
2022-03-03$15.20$15.20$14.50$14.88223,400—————
2022-03-02$15.10$15.14$13.94$15.02252,400—————
2022-03-01$11.38$15.10$11.38$15.02591,900—————
2022-02-28$16.06$16.78$15.89$16.25193,800—————
2022-02-25$14.73$16.41$14.59$16.23258,100—————
2022-02-24$13.08$14.56$12.94$14.54224,500—————
2022-02-23$13.97$14.56$13.40$13.76198,400—————
2022-02-22$13.97$14.27$13.65$13.88102,700—————
2022-02-18$14.66$14.88$13.98$14.1389,700—————
2022-02-17$16.09$16.36$14.50$14.8673,400—————
2022-02-16$16.42$16.76$15.96$16.4358,200—————
2022-02-15$16.03$16.75$16.03$16.48182,000—————
2022-02-14$16.51$17.08$15.49$15.74107,300—————
2022-02-11$16.44$17.32$16.44$16.72206,900—————
2022-02-10$15.91$17.36$15.78$16.62234,000—————
2022-02-09$15.84$16.67$15.63$16.57141,600—————
2022-02-08$14.51$15.66$14.33$15.63149,500—————
2022-02-07$14.61$15.25$14.41$14.50106,400—————
2022-02-04$14.81$15.17$14.10$14.71121,500—————
2022-02-03$15.41$15.87$14.89$14.97112,300—————
2022-02-02$16.45$16.45$15.47$15.76153,300—————
2022-02-01$16.73$17.93$15.99$16.45103,800—————
2022-01-31$15.96$16.72$15.60$16.62191,300—————
2022-01-28$15.83$16.35$15.25$16.00137,300—————
2022-01-27$16.23$17.00$15.39$15.58141,000—————
2022-01-26$17.48$17.48$16.04$16.28127,200—————
2022-01-25$16.97$17.06$16.21$16.68141,300—————
2022-01-24$15.95$17.82$15.42$17.47270,200—————
2022-01-21$16.08$16.83$15.78$16.33143,800—————
2022-01-20$16.79$17.51$16.35$16.46131,200—————
2022-01-19$17.40$18.10$16.66$16.75126,300—————
2022-01-18$18.43$18.43$17.30$17.45171,700—————
2022-01-14$18.91$19.96$18.12$18.75113,400—————
2022-01-13$19.68$19.80$18.45$19.20109,000—————
2022-01-12$20.21$20.90$19.07$19.40182,200—————
2022-01-11$18.92$20.08$18.92$20.00121,400—————
2022-01-10$19.24$19.44$17.89$18.99169,100—————
2022-01-07$20.49$21.00$19.24$19.26175,600—————
2022-01-06$21.32$21.99$20.49$20.64108,700—————
2022-01-05$21.99$22.27$21.05$21.10139,200—————
2022-01-04$23.89$23.89$21.92$21.99176,900—————
2022-01-03$23.59$24.23$22.72$23.75160,400—————
2021-12-31$22.99$23.29$22.71$23.08128,700—————
2021-12-30$21.91$22.97$21.19$22.96100,500—————
2021-12-29$22.03$22.14$21.45$21.8890,500—————
2021-12-28$21.68$23.15$21.65$21.81115,200—————
2021-12-27$22.16$22.64$21.45$21.98205,400—————
2021-12-23$21.70$22.88$21.28$21.90403,700—————
2021-12-22$21.16$22.07$20.93$22.03249,600—————
2021-12-21$20.03$21.48$20.03$21.45118,300—————
2021-12-20$19.59$20.03$18.88$19.95302,400—————
2021-12-17$18.68$20.62$18.39$20.23860,600—————
2021-12-16$19.43$19.92$18.74$18.94155,900—————
2021-12-15$19.02$19.09$17.52$19.09282,300—————
2021-12-14$19.61$20.44$19.05$19.14123,700—————
2021-12-13$20.46$21.06$19.69$19.71159,900—————
2021-12-10$20.63$21.22$20.38$20.48108,600—————
2021-12-09$21.86$22.77$20.17$20.63176,600—————
2021-12-08$21.61$22.73$21.34$22.19264,300—————
2021-12-07$21.36$21.92$20.93$21.39156,900—————
2021-12-06$20.67$21.41$19.52$20.62197,500—————
2021-12-03$21.58$21.93$19.58$20.60238,300—————
2021-12-02$20.13$21.76$20.13$21.64186,000—————
2021-12-01$21.05$22.72$20.04$20.172,400,200—————
2021-11-30$20.32$21.46$20.06$20.33173,400—————
2021-11-29$20.69$20.97$19.87$20.69129,400—————
2021-11-26$20.75$20.75$19.01$20.45117,800—————
2021-11-24$21.92$22.35$21.21$21.5491,200—————
2021-11-23$22.28$22.70$21.79$22.01118,700—————
2021-11-22$22.56$23.03$21.84$22.5999,700—————
2021-11-19$23.10$23.48$22.44$22.5273,800—————
2021-11-18$24.19$24.19$22.87$23.45141,300—————
2021-11-17$24.41$24.63$23.97$24.3579,600—————
2021-11-16$25.78$25.78$24.20$24.6196,200—————
2021-11-15$26.55$26.74$24.97$25.93120,700—————
2021-11-12$26.62$27.22$26.28$26.45178,200—————
2021-11-11$25.13$26.56$25.03$26.50133,100—————
2021-11-10$24.59$25.71$23.61$25.56128,000—————
2021-11-09$23.60$25.00$21.97$24.84227,600—————
2021-11-08$24.41$25.16$21.84$24.33127,600—————
2021-11-05$22.14$23.87$22.14$23.80181,200—————
2021-11-04$22.59$23.25$21.88$22.00120,000—————
2021-11-03$20.77$23.40$20.26$22.73327,000—————
2021-11-02$26.57$26.57$19.03$20.80995,700—————
2021-11-01$25.58$27.60$24.77$27.11152,900—————
2021-10-29$24.87$25.82$24.71$25.5793,200—————
2021-10-28$24.00$25.21$23.89$24.9086,900—————
2021-10-27$24.04$24.35$23.63$24.0082,700—————
2021-10-26$24.40$24.50$23.31$24.0492,500—————
2021-10-25$24.01$24.59$23.33$24.50152,300—————
2021-10-22$23.85$24.00$23.16$23.7464,600—————
2021-10-21$23.55$24.09$23.10$24.0974,400—————
2021-10-20$25.30$25.30$23.19$23.4767,500—————
2021-10-19$26.24$26.42$24.86$25.4381,300—————
2021-10-18$25.57$26.33$24.70$25.74104,900—————
2021-10-15$25.66$26.76$25.56$25.94105,500—————
2021-10-14$24.72$25.93$24.21$25.2477,200—————
2021-10-13$24.03$25.20$23.88$24.2161,300—————
2021-10-12$23.55$24.48$22.63$24.1963,900—————
2021-10-11$24.10$24.53$23.42$23.5154,200—————
2021-10-08$25.54$25.94$24.10$24.1657,900—————
2021-10-07$25.30$25.76$25.16$25.4899,600—————
2021-10-06$26.28$26.70$25.03$25.3089,400—————
2021-10-05$27.05$27.39$26.11$26.3476,900—————
2021-10-04$27.88$28.26$26.30$27.1961,600—————
2021-10-01$28.60$28.60$27.00$28.04122,700—————
2021-09-30$29.97$29.98$27.97$28.0996,300—————
2021-09-29$31.15$31.40$29.39$29.6487,500—————
2021-09-28$30.96$32.20$30.41$30.7177,600—————
2021-09-27$30.53$32.29$29.50$31.3980,400—————
2021-09-24$31.50$31.50$29.90$30.1581,900—————
2021-09-23$31.30$33.44$30.68$31.8867,000—————
2021-09-22$31.89$33.55$30.97$31.6189,000—————
2021-09-21$30.75$32.24$30.02$31.7378,000—————
2021-09-20$30.60$31.40$29.32$29.8869,500—————
2021-09-17$30.16$32.03$28.83$31.41341,500—————
2021-09-16$29.78$30.50$28.73$30.2170,300—————
2021-09-15$31.63$32.27$29.15$29.61146,800—————
2021-09-14$33.27$33.27$31.84$32.1788,300—————
2021-09-13$33.02$33.46$31.96$33.0861,600—————
2021-09-10$32.89$33.72$31.75$32.8995,200—————
2021-09-09$32.21$33.91$32.13$32.7491,800—————
2021-09-08$33.14$33.14$32.09$32.6652,100—————
2021-09-07$31.90$34.19$31.90$33.2897,500—————
2021-09-03$31.64$32.14$31.30$31.7864,500—————
2021-09-02$31.52$32.33$31.33$32.1374,700—————
2021-09-01$30.58$31.11$30.20$31.0341,000—————
2021-08-31$29.57$30.79$28.93$30.5772,000—————
2021-08-30$29.73$29.73$28.23$29.1072,200—————
2021-08-27$28.24$30.10$27.59$29.7693,800—————
2021-08-26$29.14$29.21$28.00$28.3253,900—————
2021-08-25$29.60$30.00$28.72$28.9162,100—————
2021-08-24$28.41$29.89$28.41$29.59105,400—————
2021-08-23$26.33$28.56$26.24$28.44124,800—————
2021-08-20$25.37$26.48$25.34$26.1997,600—————
2021-08-19$26.41$27.14$25.52$25.6374,500—————
2021-08-18$28.24$28.52$26.40$26.47241,600—————
2021-08-17$26.96$28.18$26.65$28.0773,900—————
2021-08-16$27.51$28.64$27.03$27.3874,200—————
2021-08-13$28.71$29.25$27.75$27.7559,600—————
2021-08-12$30.11$30.20$28.00$28.8584,700—————
2021-08-11$30.51$30.74$29.32$29.9190,300—————
2021-08-10$32.25$33.48$30.64$30.75106,200—————
2021-08-09$32.34$32.34$30.82$31.71151,800—————
2021-08-06$32.37$33.37$31.85$32.6559,600—————
2021-08-05$33.53$34.20$31.60$32.1586,100—————
2021-08-04$33.04$34.05$32.71$33.3357,900—————
2021-08-03$33.13$34.56$32.06$33.50100,900—————
2021-08-02$34.61$34.61$32.51$32.7781,200—————
2021-07-30$33.97$35.30$33.73$34.2250,500—————
2021-07-29$34.44$35.19$34.22$34.2228,700—————
2021-07-28$33.33$34.84$32.66$34.1249,200—————
2021-07-27$33.68$33.70$32.26$32.9560,900—————
2021-07-26$34.70$34.70$33.50$33.7930,800—————
2021-07-23$34.89$35.50$33.85$34.4358,300—————
2021-07-22$37.03$37.35$34.66$34.8043,900—————
2021-07-21$37.05$37.99$36.61$37.0166,100—————
2021-07-20$35.50$38.35$35.40$36.69124,000—————
2021-07-19$34.92$36.42$34.62$35.5175,700—————
2021-07-16$36.19$36.76$35.53$35.7962,600—————
2021-07-15$36.71$37.48$35.10$35.5762,000—————
2021-07-14$38.01$38.53$36.58$36.9544,500—————
2021-07-13$39.52$40.24$37.73$37.8790,400—————
2021-07-12$39.07$40.12$38.01$39.83108,400—————
2021-07-09$40.59$40.67$38.62$38.9781,600—————
2021-07-08$41.29$42.12$39.67$40.1871,000—————
2021-07-07$42.12$42.99$41.10$42.3181,100—————
2021-07-06$42.04$42.21$40.49$42.2156,600—————
2021-07-02$42.58$42.84$41.62$42.0339,600—————
2021-07-01$41.22$42.58$40.50$42.4569,400—————
2021-06-30$40.84$41.47$40.31$40.9091,400—————
2021-06-29$41.94$42.58$40.97$41.1749,000—————
2021-06-28$42.63$43.38$41.50$42.0071,600—————
2021-06-25$42.27$42.82$41.27$42.50258,900—————
2021-06-24$41.83$42.63$41.66$42.3361,700—————
2021-06-23$41.99$42.56$41.16$41.7089,900—————
2021-06-22$42.66$42.66$41.14$41.9167,300—————
2021-06-21$43.97$44.23$42.66$43.00197,300—————
2021-06-18$42.51$43.96$42.13$43.42290,700—————
2021-06-17$40.86$43.78$40.43$43.58222,600—————
2021-06-16$39.99$41.18$39.74$41.00177,400—————
2021-06-15$38.92$40.41$38.11$40.10351,800—————
2021-06-14$38.36$39.35$37.88$39.01213,900—————
2021-06-11$37.42$39.24$37.11$38.44124,000—————
2021-06-10$38.01$39.15$36.95$37.31210,300—————
2021-06-09$34.84$37.11$34.84$36.17157,400—————
2021-06-08$34.61$36.11$34.61$34.77118,100—————
2021-06-07$33.73$34.89$33.70$34.2870,800—————
2021-06-04$33.46$34.21$33.04$33.66102,400—————
2021-06-03$34.29$35.10$33.10$33.44138,200—————
2021-06-02$35.47$36.49$34.48$34.61176,800—————
2021-06-01$34.27$35.98$33.76$35.40239,000—————
2021-05-28$33.01$34.59$32.71$34.27144,800—————
2021-05-27$32.58$33.00$32.33$32.8780,400—————
2021-05-26$31.76$32.76$31.49$32.4976,000—————
2021-05-25$32.51$32.68$31.44$31.5466,200—————
2021-05-24$33.44$34.00$32.36$32.47109,200—————
2021-05-21$33.70$34.38$33.11$33.22130,200—————
2021-05-20$32.12$33.35$31.99$33.1866,300—————
2021-05-19$30.97$32.72$30.38$32.20112,400—————
2021-05-18$32.70$33.32$31.50$31.55154,700—————
2021-05-17$32.31$33.49$31.46$32.61187,600—————
2021-05-14$33.47$33.68$32.43$32.5997,100—————
2021-05-13$33.25$33.59$31.44$32.92201,200—————
2021-05-12$35.26$35.63$32.71$32.96139,200—————
2021-05-11$35.36$36.83$34.65$35.55184,800—————
2021-05-10$37.51$38.64$36.11$36.57168,500—————
2021-05-07$37.00$39.28$34.80$38.38217,100—————
2021-05-06$39.21$39.67$37.63$39.29126,600—————
2021-05-05$39.83$40.47$38.92$39.2360,100—————
2021-05-04$40.18$40.73$39.02$39.72121,300—————
2021-05-03$41.03$42.06$39.98$40.49125,400—————
2021-04-30$41.55$42.63$40.03$40.4287,000—————
2021-04-29$42.46$42.75$41.51$41.9348,300—————
2021-04-28$42.43$42.86$41.82$42.2444,400—————
2021-04-27$42.75$43.15$42.17$42.5976,900—————
2021-04-26$41.96$43.30$41.87$42.7862,700—————
2021-04-23$41.59$43.01$41.36$41.81116,000—————
2021-04-22$41.72$42.81$39.63$41.3264,500—————
2021-04-21$40.03$42.03$39.20$41.38121,700—————
2021-04-20$40.79$41.71$39.71$40.19101,500—————
2021-04-19$41.67$41.85$40.05$41.12135,700—————
2021-04-16$43.14$43.69$41.51$42.0983,700—————
2021-04-15$43.70$44.16$42.26$42.7556,300—————
2021-04-14$42.18$45.33$42.18$43.4896,100—————
2021-04-13$41.81$43.23$41.51$42.35235,400—————
2021-04-12$43.64$44.47$41.44$41.93149,000—————
2021-04-09$44.17$44.62$43.19$43.97145,900—————
2021-04-08$43.53$45.35$43.44$44.52153,800—————
2021-04-07$43.90$45.96$43.51$43.53136,600—————
2021-04-06$45.03$46.79$44.02$44.2795,500—————
2021-04-05$46.64$46.90$45.13$45.3984,500—————
2021-04-01$46.38$46.72$44.12$46.03101,100—————
2021-03-31$44.32$46.52$44.32$45.80291,000—————
2021-03-30$44.81$45.02$43.02$44.29103,300—————
2021-03-29$46.54$47.81$44.11$44.58108,400—————
2021-03-26$48.06$48.06$45.53$47.07113,400—————
2021-03-25$44.45$48.03$43.27$47.54113,900—————
2021-03-24$46.84$47.36$45.19$45.22111,800—————
2021-03-23$47.78$47.94$45.67$46.1298,200—————
2021-03-22$50.76$51.50$47.65$48.4375,600—————
2021-03-19$47.64$50.93$46.57$50.19420,500—————
2021-03-18$48.64$50.00$47.56$47.83124,900—————
2021-03-17$49.06$50.92$47.70$49.2093,800—————
2021-03-16$51.83$51.83$48.52$49.15122,800—————
2021-03-15$56.66$56.78$51.24$51.30163,300—————
2021-03-12$54.72$58.21$54.68$57.30184,000—————
2021-03-11$54.47$55.38$53.05$55.3880,100—————
2021-03-10$54.02$55.41$54.02$54.3454,400—————
2021-03-09$51.63$55.36$49.85$53.48118,300—————
2021-03-08$49.40$51.98$48.79$51.07109,000—————
2021-03-05$49.63$49.63$45.63$49.17119,300—————
2021-03-04$48.02$50.81$47.37$48.85165,400—————
2021-03-03$52.47$53.00$47.96$48.78145,300—————
2021-03-02$52.33$53.32$49.64$52.40117,500—————
2021-03-01$53.63$54.46$51.56$52.3879,300—————
2021-02-26$52.00$55.38$52.00$52.78166,600—————
2021-02-25$54.78$56.72$51.00$51.89390,600—————
2021-02-24$56.94$59.17$55.70$57.2589,400—————
2021-02-23$56.21$58.58$55.81$56.61151,200—————
2021-02-22$58.88$58.88$55.08$56.4798,900—————
2021-02-19$56.21$61.15$56.21$59.07113,500—————
2021-02-18$55.75$57.35$55.10$56.3777,500—————
2021-02-17$54.66$57.95$54.59$56.5467,900—————
2021-02-16$56.49$57.53$54.91$55.8672,800—————
2021-02-12$57.09$58.80$56.11$57.08103,900—————
2021-02-11$56.12$56.95$53.84$56.6399,300—————
2021-02-10$56.84$58.53$55.53$56.2075,900—————
2021-02-09$54.65$58.88$53.69$57.59118,300—————
2021-02-08$54.96$55.62$53.26$54.02101,600—————
2021-02-05$57.68$57.77$54.03$55.6387,900—————
2021-02-04$55.18$57.54$53.62$56.6064,000—————
2021-02-03$54.00$56.34$53.34$55.3889,400—————
2021-02-02$56.68$56.70$53.65$54.0097,200—————
2021-02-01$53.90$56.57$53.35$56.0765,500—————
2021-01-29$55.62$55.71$53.01$53.7793,200—————
2021-01-28$55.23$57.58$53.97$55.77101,200—————
2021-01-27$58.00$62.75$53.87$54.83148,500—————
2021-01-26$63.27$63.27$59.16$59.2860,000—————
2021-01-25$62.03$64.25$60.76$62.4473,500—————
2021-01-22$59.34$62.85$58.87$62.7187,000—————
2021-01-21$61.06$61.46$57.42$60.3598,500—————
2021-01-20$59.64$64.04$59.21$60.61108,800—————
2021-01-19$58.37$60.23$56.19$60.19140,600—————
2021-01-15$62.72$62.72$56.49$57.54174,700—————
2021-01-14$62.44$64.39$62.06$63.22104,100—————
2021-01-13$62.49$63.94$61.42$61.6058,000—————
2021-01-12$62.32$64.36$62.00$62.7977,300—————
2021-01-11$62.99$64.18$60.46$62.82112,700—————
2021-01-08$63.96$65.44$61.34$63.6687,100—————
2021-01-07$66.00$69.56$62.75$63.29162,300—————
2021-01-06$63.89$66.85$62.86$66.48187,300—————
2021-01-05$62.16$64.38$60.81$62.60134,300—————
2021-01-04$59.37$62.39$58.19$61.46140,300—————
2020-12-31$59.55$59.55$56.54$58.06254,900—————
2020-12-30$61.30$63.04$58.38$59.39113,400—————
2020-12-29$61.17$62.08$59.16$61.1071,600—————
2020-12-28$62.47$63.84$60.81$62.30114,400—————
2020-12-24$60.03$61.56$59.32$61.0043,300—————
2020-12-23$59.66$60.70$59.16$60.03126,000—————
2020-12-22$60.54$61.60$58.40$58.96111,000—————
2020-12-21$61.54$62.00$58.00$60.00189,300—————
2020-12-18$63.16$66.62$61.65$62.73374,000—————
2020-12-17$59.00$62.34$58.75$62.00121,100—————
2020-12-16$59.70$61.19$58.82$59.00134,200—————
2020-12-15$55.97$60.05$55.78$59.8091,200—————
2020-12-14$56.76$59.99$55.69$55.84139,500—————
2020-12-11$56.06$59.96$55.53$56.6574,600—————
2020-12-10$56.35$59.25$53.91$56.59100,100—————
2020-12-09$58.85$59.93$55.58$56.75124,500—————
2020-12-08$55.68$59.21$55.14$58.02126,100—————
2020-12-07$55.53$56.49$53.48$55.9591,700—————
2020-12-04$53.17$55.67$52.63$55.5180,500—————
2020-12-03$52.84$53.87$51.92$52.5763,600—————
2020-12-02$52.21$52.79$50.27$52.51103,800—————
2020-12-01$51.26$53.22$50.04$52.25108,000—————
2020-11-30$48.08$51.73$48.00$50.69122,000—————
2020-11-27$48.27$49.63$47.42$48.4635,200—————
2020-11-25$47.86$48.93$46.81$47.9892,100—————
2020-11-24$48.05$48.72$46.98$48.12127,200—————
2020-11-23$47.45$49.29$46.98$47.91130,900—————
2020-11-20$45.36$47.86$45.33$47.2093,100—————
2020-11-19$46.24$47.98$45.32$46.2154,900—————
2020-11-18$51.13$52.84$46.07$46.60182,500—————
2020-11-17$48.63$52.08$48.02$51.13119,900—————
2020-11-16$49.90$50.97$47.58$49.51108,100—————
2020-11-13$46.08$49.66$45.98$49.21104,000—————
2020-11-12$46.55$48.89$44.03$45.00133,800—————
2020-11-11$44.68$47.01$39.11$46.50302,900—————
2020-11-10$49.35$49.35$44.53$46.34204,300—————
2020-11-09$48.15$51.27$46.67$46.74166,200—————
2020-11-06$46.10$47.00$44.03$45.5370,400—————
2020-11-05$47.42$48.87$43.76$45.7597,000—————
2020-11-04$46.71$48.79$45.07$47.1886,300—————
2020-11-03$44.76$47.94$44.76$47.04235,900—————
2020-11-02$42.24$44.33$41.85$43.93192,100—————
2020-10-30$39.62$42.91$39.25$41.66143,800—————
2020-10-29$38.56$40.29$38.56$39.6581,200—————
2020-10-28$38.84$39.81$36.62$38.8881,100—————
2020-10-27$40.06$40.56$39.04$39.6382,200—————
2020-10-26$42.06$42.29$39.26$40.4691,100—————
2020-10-23$40.86$42.99$39.76$42.45127,500—————
2020-10-22$38.30$40.54$38.03$39.94161,600—————
2020-10-21$38.27$38.99$38.08$38.3976,000—————
2020-10-20$38.18$39.79$37.82$38.3375,100—————
2020-10-19$38.99$38.99$37.85$38.0453,600—————
2020-10-16$39.08$40.59$38.50$38.66108,300—————
2020-10-15$38.00$39.50$37.51$39.4594,800—————
2020-10-14$38.72$39.15$37.23$38.88104,300—————
2020-10-13$37.20$39.38$35.52$38.76202,000—————
2020-10-12$39.28$46.44$37.05$37.71766,200—————
2020-10-09$38.66$39.63$37.78$38.9759,100—————
2020-10-08$38.47$39.85$38.00$38.4597,100—————
2020-10-07$37.97$38.37$37.25$37.67117,000—————
2020-10-06$37.66$38.71$36.99$37.79131,500—————
2020-10-05$36.18$37.55$35.85$37.4876,800—————
2020-10-02$35.15$36.85$35.05$35.9179,500—————
2020-10-01$39.01$39.04$35.32$36.69176,200—————
2020-09-30$37.39$39.85$37.39$38.56235,100—————
2020-09-29$36.63$37.59$36.07$37.3679,300—————
2020-09-28$37.89$37.91$36.42$37.02121,000—————
2020-09-25$35.83$37.97$35.70$37.13140,900—————
2020-09-24$35.73$36.87$35.03$35.90207,000—————
2020-09-23$38.53$40.45$34.24$35.73381,500—————
2020-09-22$37.43$41.79$35.90$38.53461,500—————
2020-09-21$35.30$37.32$35.00$37.26224,200—————
2020-09-18$36.08$37.90$35.26$36.73616,800—————
2020-09-17$34.89$35.78$34.07$35.09127,300—————
2020-09-16$34.12$36.56$33.21$35.37195,800—————
2020-09-15$34.33$34.99$32.83$33.5398,400—————
2020-09-14$33.10$34.46$32.10$33.97135,500—————
2020-09-11$33.59$34.60$32.63$32.9380,500—————
2020-09-10$33.95$35.00$33.27$33.4575,700—————
2020-09-09$33.89$34.32$32.66$33.94109,900—————
2020-09-08$34.95$35.12$33.08$33.24151,000—————
2020-09-04$37.20$37.20$35.00$35.1983,600—————
2020-09-03$38.42$38.49$36.18$36.31168,500—————
2020-09-02$36.73$38.40$36.32$38.16178,600—————
2020-09-01$36.93$38.83$36.77$36.92211,400—————
2020-08-31$36.80$38.66$36.31$37.04222,700—————
2020-08-28$38.34$38.71$36.27$36.79116,200—————
2020-08-27$38.90$40.00$38.30$38.5457,600—————
2020-08-26$37.90$38.86$37.40$38.75118,100—————
2020-08-25$36.71$38.08$36.42$37.70119,900—————
2020-08-24$37.84$38.44$35.56$36.96173,900—————
2020-08-21$40.94$41.00$37.15$37.38169,100—————
2020-08-20$40.50$41.90$40.01$40.61127,500—————
2020-08-19$39.57$43.19$39.57$41.35223,700—————
2020-08-18$38.20$40.24$38.04$39.16159,000—————
2020-08-17$35.16$40.31$35.16$37.98168,700—————
2020-08-14$37.31$37.92$34.07$35.75220,800—————
2020-08-13$36.87$39.95$36.28$37.35265,900—————
2020-08-12$30.00$37.97$29.34$36.77982,500—————
2020-08-11$29.06$29.06$25.96$26.14198,000—————
2020-08-10$27.94$29.67$27.44$28.87195,900—————
2020-08-07$27.17$27.79$26.92$27.7779,400—————
2020-08-06$26.31$27.86$26.08$27.2783,100—————
2020-08-05$25.43$26.34$24.91$26.20125,600—————
2020-08-04$25.06$26.23$24.89$24.96104,300—————
2020-08-03$25.21$26.41$24.85$25.37130,500—————
2020-07-31$24.63$25.75$24.05$25.06161,500—————
2020-07-30$23.58$25.94$23.58$24.92132,200—————
2020-07-29$22.94$24.18$22.94$24.14100,000—————
2020-07-28$22.64$23.99$22.34$22.86117,000—————
2020-07-27$21.86$23.29$21.86$22.93146,700—————
2020-07-24$22.02$22.50$21.82$21.9790,000—————
2020-07-23$21.82$22.35$21.69$21.9785,900—————
2020-07-22$22.15$22.15$21.53$22.0453,000—————
2020-07-21$22.74$23.18$21.73$22.50146,100—————
2020-07-20$20.00$21.64$19.99$20.70103,200—————
2020-07-17$21.32$21.55$20.09$20.09199,400—————
2020-07-16$22.18$22.25$20.99$21.4497,500—————
2020-07-15$21.92$22.68$21.72$22.19106,600—————
2020-07-14$20.80$21.42$20.50$21.2458,500—————
2020-07-13$22.00$22.33$20.56$20.6170,400—————
2020-07-10$22.23$22.55$20.93$21.64142,700—————
2020-07-09$21.75$22.58$21.12$22.07146,200—————
2020-07-08$21.26$21.99$20.85$21.8158,900—————
2020-07-07$22.51$22.69$21.36$21.4289,700—————
2020-07-06$23.37$23.37$22.19$22.8463,100—————
2020-07-02$23.50$23.50$21.18$22.88165,300—————
2020-07-01$22.54$23.12$22.29$22.8796,400—————
2020-06-30$22.17$23.24$21.84$22.6086,300—————
2020-06-29$21.36$23.45$21.32$22.37122,800—————
2020-06-26$21.04$21.61$20.37$20.85851,300—————
2020-06-25$20.18$21.35$19.81$21.33208,800—————
2020-06-24$22.01$22.64$20.16$20.17189,200—————
2020-06-23$24.32$24.32$22.50$22.61105,600—————
2020-06-22$23.39$23.89$22.87$23.82104,500—————
2020-06-19$24.70$24.85$22.89$23.58325,200—————
2020-06-18$23.97$24.77$23.84$24.6594,600—————
2020-06-17$24.65$25.30$24.04$24.17119,000—————
2020-06-16$25.04$25.04$24.22$24.60169,500—————
2020-06-15$23.62$24.61$23.49$24.5383,200—————
2020-06-12$24.67$24.99$23.47$24.68116,500—————
2020-06-11$24.70$25.15$22.72$22.73136,300—————
2020-06-10$28.17$28.17$26.02$26.0781,500—————
2020-06-09$27.58$28.64$26.93$28.24120,600—————
2020-06-08$27.56$28.23$27.07$27.8875,100—————
2020-06-05$26.80$28.25$26.40$26.88139,900—————
2020-06-04$25.96$27.39$25.57$26.6887,700—————
2020-06-03$24.72$27.05$24.41$26.40119,700—————
2020-06-02$23.95$24.96$23.00$24.24121,400—————
2020-06-01$25.43$25.65$23.51$23.95157,600—————
2020-05-29$25.17$25.58$23.93$25.49137,000—————
2020-05-28$28.15$28.78$24.90$25.29159,300—————
2020-05-27$25.82$28.52$25.63$27.56278,500—————
2020-05-26$26.01$26.69$25.02$26.21180,900—————
2020-05-22$24.06$24.95$23.13$24.89114,600—————
2020-05-21$24.59$25.07$23.57$23.84123,900—————
2020-05-20$23.92$25.70$23.70$24.05197,600—————
2020-05-19$25.55$25.55$23.26$23.32151,800—————
2020-05-18$22.48$25.80$21.96$25.64161,500—————
2020-05-15$19.76$22.42$18.79$21.60284,100—————
2020-05-14$17.29$19.69$17.29$19.52256,800—————
2020-05-13$16.77$17.52$15.80$17.41246,500—————
2020-05-12$17.44$17.62$16.74$16.96171,300—————
2020-05-11$18.67$19.81$17.16$17.46164,200—————
2020-05-08$16.96$19.51$16.54$19.09160,900—————
2020-05-07$16.94$17.51$16.00$16.53130,000—————
2020-05-06$17.83$18.71$16.11$16.50161,300—————
2020-05-05$18.92$20.25$17.56$17.61134,100—————
2020-05-04$18.44$18.81$18.02$18.4096,300—————
2020-05-01$19.23$19.45$17.62$18.85185,700—————
2020-04-30$19.53$19.90$18.70$19.79133,300—————
2020-04-29$19.06$20.80$18.26$20.19174,100—————
2020-04-28$17.75$18.32$16.87$18.27110,600—————
2020-04-27$17.13$17.67$16.91$17.21131,400—————
2020-04-24$17.01$17.36$16.77$17.1558,900—————
2020-04-23$17.28$17.59$16.79$16.94100,500—————
2020-04-22$17.21$17.70$16.95$17.05106,700—————
2020-04-21$16.66$17.34$16.66$16.6786,600—————
2020-04-20$18.18$18.53$16.89$17.49106,000—————
2020-04-17$17.84$19.28$17.23$19.12134,100—————
2020-04-16$16.31$17.53$15.48$17.33140,600—————
2020-04-15$16.53$17.99$15.92$16.49146,500—————
2020-04-14$18.08$18.98$17.15$17.5071,600—————
2020-04-13$18.61$18.75$17.02$17.31122,800—————
2020-04-09$17.91$19.59$17.57$19.0797,500—————
2020-04-08$16.39$19.71$15.50$17.32117,700—————
2020-04-07$16.71$17.81$15.35$16.23150,700—————
2020-04-06$15.77$17.06$15.45$16.4597,500—————
2020-04-03$14.23$15.82$14.23$15.00158,500—————
2020-04-02$13.99$14.65$13.67$14.26137,800—————
2020-04-01$13.20$14.18$12.45$13.89112,300—————
2020-03-31$15.22$15.87$13.54$14.16185,300—————
2020-03-30$15.13$16.60$14.78$15.5191,100—————
2020-03-27$15.85$16.66$14.70$15.09100,900—————
2020-03-26$15.06$16.65$14.42$16.55163,700—————
2020-03-25$15.86$16.60$13.75$14.72172,000—————
2020-03-24$15.47$16.60$14.78$15.86189,800—————
2020-03-23$15.01$15.45$13.48$14.32121,100—————
2020-03-20$12.60$14.52$12.37$13.49342,000—————
2020-03-19$10.19$13.92$10.16$12.68239,400—————
2020-03-18$13.16$13.16$9.40$10.13262,600—————
2020-03-17$12.61$14.73$12.21$13.50266,900—————
2020-03-16$13.88$15.26$12.58$12.60173,000—————
2020-03-13$15.46$17.01$15.08$15.40399,400—————
2020-03-12$16.80$19.49$15.04$15.17254,600—————
2020-03-11$21.07$21.16$17.67$18.22293,800—————
2020-03-10$22.80$23.83$20.36$21.71343,900—————
2020-03-09$25.59$25.59$22.33$23.01386,100—————
2020-03-06$24.57$28.05$24.57$27.57163,400—————
2020-03-05$26.32$27.75$21.80$25.76341,800—————
2020-03-04$27.09$28.46$26.92$28.00100,700—————
2020-03-03$26.95$28.01$26.07$26.6597,200—————
2020-03-02$26.50$28.27$26.46$26.9183,700—————
2020-02-28$30.37$31.10$25.85$27.17193,900—————
2020-02-27$30.87$32.50$27.83$31.4187,900—————
2020-02-26$30.64$32.49$30.24$31.5387,400—————
2020-02-25$31.84$32.50$30.14$30.8666,800—————
2020-02-24$30.91$32.96$30.60$31.7595,900—————
2020-02-21$31.90$32.97$30.90$31.8945,500—————
2020-02-20$31.30$32.61$29.85$31.79103,700—————
2020-02-19$30.66$31.55$29.72$31.49127,600—————
2020-02-18$30.56$31.86$30.02$30.6642,300—————
2020-02-14$32.20$33.01$30.01$30.6988,500—————
2020-02-13$32.31$33.13$32.07$32.3081,400—————
2020-02-12$31.36$32.95$30.70$32.49123,300—————
2020-02-11$30.48$33.00$30.20$31.09159,000—————
2020-02-10$27.96$31.25$27.95$30.50181,800—————
2020-02-07$27.60$28.11$27.14$27.97265,300—————
2020-02-06$28.25$28.38$27.33$27.7356,900—————
2020-02-05$28.53$28.60$27.28$28.11164,400—————
2020-02-04$26.56$28.85$26.56$28.20150,800—————
2020-02-03$26.79$26.89$25.61$26.20101,300—————
2020-01-31$26.31$27.24$26.08$26.40162,100—————
2020-01-30$25.05$27.10$24.09$26.61195,700—————
2020-01-29$26.48$26.60$25.06$25.3671,000—————
2020-01-28$27.07$27.28$26.56$26.6894,600—————
2020-01-27$26.56$27.19$26.30$26.9694,000—————
2020-01-24$28.71$28.98$26.15$26.97116,300—————
2020-01-23$27.33$29.25$27.33$28.98171,900—————
2020-01-22$27.16$27.82$26.18$27.33264,400—————
2020-01-21$26.77$27.22$26.57$27.1190,200—————
2020-01-17$27.36$27.63$26.89$27.13126,200—————
2020-01-16$27.32$28.24$26.89$27.34107,000—————
2020-01-15$25.74$27.91$25.17$27.45122,500—————
2020-01-14$28.13$28.24$26.66$26.95175,900—————
2020-01-13$29.57$30.00$27.51$28.34152,500—————
2020-01-10$30.18$30.30$29.49$29.62101,000—————
2020-01-09$31.72$31.80$29.85$30.2486,100—————
2020-01-08$31.89$32.22$31.38$31.5261,300—————
2020-01-07$31.88$32.41$31.73$31.9174,800—————
2020-01-06$31.70$32.58$31.70$31.99128,100—————
2020-01-03$31.64$32.71$31.37$32.31166,100—————
2020-01-02$33.02$33.13$31.47$32.16184,300—————
2019-12-31$31.61$33.21$31.00$33.07113,400—————
2019-12-30$32.15$32.15$29.83$31.69153,700—————
2019-12-27$34.81$34.87$28.76$32.18272,500—————
2019-12-26$34.50$35.75$34.47$34.7869,200—————
2019-12-24$34.76$35.99$34.02$34.5984,100—————
2019-12-23$34.81$35.41$34.16$34.49132,800—————
2019-12-20$33.17$35.57$32.70$34.92945,800—————
2019-12-19$32.50$33.73$32.50$33.12330,300—————
2019-12-18$31.11$32.35$30.65$32.17261,000—————
2019-12-17$29.57$31.33$29.18$31.07270,100—————
2019-12-16$29.62$32.34$29.55$29.83269,400—————
2019-12-13$30.60$31.24$29.08$29.41170,000—————
2019-12-12$29.50$31.50$29.18$30.66242,500—————
2019-12-11$28.02$29.61$26.90$29.26164,900—————
2019-12-10$26.50$28.21$26.06$28.14131,400—————
2019-12-09$25.74$26.75$25.30$26.43179,500—————
2019-12-06$25.13$26.25$24.80$26.19196,000—————
2019-12-05$25.00$25.42$24.72$25.00153,700—————
2019-12-04$24.65$25.44$24.04$25.00157,700—————
2019-12-03$23.10$24.81$23.00$24.58119,600—————
2019-12-02$23.48$23.75$22.62$23.07133,700—————
2019-11-29$22.70$23.68$22.17$23.4236,600—————
2019-11-27$22.83$23.55$22.09$22.7674,200—————
2019-11-26$24.45$25.42$22.22$22.71133,600—————
2019-11-25$22.88$25.15$22.31$24.46104,300—————
2019-11-22$24.51$24.51$22.11$22.9482,200—————
2019-11-21$24.90$26.75$24.05$24.41223,500—————
2019-11-20$23.00$25.00$22.81$24.72139,100—————
2019-11-19$21.75$23.84$21.26$23.08123,000—————
2019-11-18$19.45$22.34$18.50$21.56154,700—————
2019-11-15$18.66$19.59$17.92$19.4787,200—————
2019-11-14$16.03$18.60$15.76$18.54180,200—————
2019-11-13$18.03$18.75$15.51$16.28244,400—————
2019-11-12$18.20$19.55$17.31$17.72168,300—————
2019-11-11$18.53$19.29$18.10$18.20130,400—————
2019-11-08$18.91$19.63$18.57$18.67105,100—————
2019-11-07$19.80$20.39$19.11$19.19159,500—————
2019-11-06$20.05$21.16$19.51$19.72156,600—————
2019-11-05$20.12$20.90$19.61$20.06261,500—————
2019-11-04$20.04$20.19$18.28$20.0877,500—————
2019-11-01$17.97$20.11$17.97$20.07191,200—————
2019-10-31$18.65$18.78$17.32$17.99523,600—————
2019-10-30$18.51$19.09$18.09$18.6747,400—————
2019-10-29$17.86$18.99$17.86$18.94112,500—————
2019-10-28$18.09$19.16$17.95$18.0972,800—————
2019-10-25$19.17$20.25$17.83$18.19209,800—————
2019-10-24$19.58$20.56$19.05$19.18133,300—————
2019-10-23$17.87$19.98$17.32$19.48175,000—————
2019-10-22$18.18$18.40$17.33$18.05553,800—————
2019-10-21$18.41$18.58$18.03$18.41240,400—————
2019-10-18$18.16$18.99$18.00$18.21292,000—————
2019-10-17$18.58$18.81$18.12$18.27303,800—————
2019-10-16$18.30$19.20$18.03$18.48245,100—————
2019-10-15$18.08$18.93$17.56$18.40281,700—————
2019-10-14$18.81$19.83$17.47$18.18387,100—————
2019-10-11$19.98$20.57$18.80$18.97390,200—————
2019-10-10$20.72$21.49$19.65$19.90603,300—————
2019-10-09$18.63$21.83$18.63$20.62571,700—————
2019-10-08$17.45$19.16$17.29$18.63666,300—————
2019-10-07$15.94$19.25$15.84$17.81721,500—————
2019-10-04$15.11$16.54$14.62$16.00752,200—————
2019-10-03$15.25$16.99$14.46$15.35558,700—————
2019-10-02$14.63$17.88$14.00$16.66410,100—————
2019-10-01$6.15$18.80$6.15$15.09245,300—————

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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