Technip Energies NV THNPY

+164.6%vs Day 1

Spinoff of Technipfmc PLC (FTI) · Classic Spinoff · Spun Feb 16, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateFebruary 16, 2021
Days since spinoff2050 days · 2040 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerFebruary 16, 2023
ParentTechnipfmc PLC (FTI)
Day-1 reaction
Day 1 open$13.80
Day 1 return (open→close)+0.0%
Day 1 price (close)$13.80
Day 1 range$13.80 – $13.80 +0.0% spread
Day 1 low held?Breached after 1 session to -30.4% below
Price levels
Post-spin low (closing)$9.78 on Mar 2, 2022 · 372 days post-spin
Current price (Sep 25, 2026)$32.73
Returns
Return vs Day 1 (close)+164.6%
— range by day 1 entry theoretical bounds+164.6%  to  +164.6%
Return vs post-spin low (price)+234.7%
Total return vs low incl. dividends since+273.4%
First-quarter return (≈90d)+8.7%
1-year return+1.4%
3-year return+64.4%
5-year return+205.0%
Annualized return (CAGR)+19.0%
Versus benchmarks
S&P 500 over same window+116.1%
Annualized excess vs S&P+4.2%
Risk & recovery
Max drawdown-44.5%
Days to recover Day 16 days
Shares & ownership
Shares outstanding Mar 31, 2026175,465,327
Treasury shares repurchased and held · Mar 31, 20262,913,381
Diluted average shares the EPS denominator177,694,163
Free float94,049,614 54% of shares outstanding
Held by institutions0%
Share count trend Dec 2024 → Mar 2026+0.5% net issuance
Volume & liquidity
Traded per day 20-session median$107K
Normal volume baseline63,950 shares · now 0.05x
Day 1 volume0.1x normal · first week 42.4x
Decayhalf in 466 sessions · normal by 56

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$33.02$33.04$32.73$32.7314,80094,049,6140.01%$5.74B——
2026-09-24$34.07$34.07$33.23$33.3311,00094,049,6140.01%$5.85B——
2026-09-23$33.80$34.00$33.66$33.845,20094,049,6140.00%$5.94B——
2026-09-22$33.45$33.74$33.45$33.552,40094,049,6140.00%$5.89B——
2026-09-21$33.65$33.65$33.53$33.623,30094,049,6140.00%$5.90B——
2026-09-18$33.17$33.60$33.17$33.343,10094,049,6140.00%$5.85B——
2026-09-17$34.20$34.38$33.96$33.963,00094,450,7850.00%$5.96B——
2026-09-16$35.00$35.00$34.55$34.9980094,450,7850.00%$6.14B——
2026-09-15$34.18$34.85$34.12$34.7629,00094,450,7850.02%$6.10B——
2026-09-14$33.07$33.15$32.77$32.777,40094,450,7850.00%$5.75B——
2026-09-11$34.23$34.24$34.20$34.201,30094,450,7850.00%$6.00B——
2026-09-10$34.42$34.42$33.92$34.085,30094,450,7850.00%$5.98B——
2026-09-09$35.00$35.00$34.39$34.641,70094,450,7850.00%$6.08B——
2026-09-08$35.12$35.58$35.12$35.151,30094,450,7850.00%$6.17B——
2026-09-04$34.78$35.00$34.77$34.781,70094,450,7850.00%$6.10B——
2026-09-03$35.13$35.13$34.86$35.133,30094,450,7850.00%$6.16B——
2026-09-02$34.90$35.00$34.70$34.996,40094,450,7850.00%$6.14B——
2026-09-01$36.58$36.76$36.27$36.6122,10094,450,7850.01%$6.42B——
2026-08-31$35.16$35.16$34.90$34.982,30094,450,7850.00%$6.14B——
2026-08-28$34.78$34.92$34.77$34.9250094,450,7850.00%$6.13B——
2026-08-27$35.02$35.02$34.71$34.8690094,450,7850.00%$6.12B——
2026-08-26$35.77$35.77$35.44$35.441,10094,450,7850.00%$6.22B——
2026-08-25$34.64$34.93$34.64$34.921,70094,450,7850.00%$6.13B——
2026-08-24$34.58$34.67$34.36$34.382,00094,450,7850.00%$6.03B——
2026-08-21$34.76$34.85$34.58$34.7612,60094,450,7850.01%$6.10B——
2026-08-20$35.41$35.41$35.41$35.4180094,450,7850.00%$6.21B——
2026-08-19$35.43$35.43$34.99$35.223,10094,450,7850.00%$6.18B——
2026-08-18$35.98$35.98$35.26$35.262,30094,450,7850.00%$6.19B——
2026-08-17$36.36$36.36$36.00$36.363,60094,450,7850.00%$6.38B——
2026-08-14$35.96$36.36$35.96$36.3641,70094,450,7850.02%$6.38B——
2026-08-13$35.10$35.53$35.07$35.441,500—0.00%$6.22B——
2026-08-12$35.06$35.17$34.83$34.941,600—0.00%$6.13B——
2026-08-11$35.12$35.15$34.95$34.955,400—0.00%$6.13B——
2026-08-10$34.00$34.72$34.00$34.587,500—0.00%$6.07B——
2026-08-07$33.89$33.89$33.70$33.701,400—0.00%$5.91B——
2026-08-06$34.25$34.35$34.08$34.081,400—0.00%$5.98B——
2026-08-05$35.78$35.78$34.61$34.7530,500—0.02%$6.10B——
2026-08-04$34.81$35.30$34.80$34.938,500—0.00%$6.13B——
2026-08-03$33.98$34.26$33.91$34.186,400—0.00%$6.00B——
2026-07-31$35.38$35.38$34.47$34.637,100—0.00%$6.08B——
2026-07-30$33.79$34.16$33.61$34.163,400—0.00%$5.99B——
2026-07-29$37.62$37.66$37.43$37.432,400—0.00%$6.57B——
2026-07-28$38.22$38.22$37.74$37.743,300—0.00%$6.62B——
2026-07-27$39.21$39.29$38.89$38.892,600—0.00%$6.82B——
2026-07-24$38.92$39.33$38.91$39.032,400—0.00%$6.85B——
2026-07-23$39.42$39.42$38.53$38.642,700—0.00%$6.78B——
2026-07-22$39.12$39.21$39.07$39.213,000—0.00%$6.88B——
2026-07-21$38.76$38.78$38.75$38.78600—0.00%$6.80B——
2026-07-20$38.23$38.33$38.11$38.331,600—0.00%$6.73B——
2026-07-17$37.82$37.84$37.59$37.731,700—0.00%$6.62B——
2026-07-16$38.51$38.51$37.78$37.9324,000—0.01%$6.66B——
2026-07-15$38.03$38.17$38.01$38.171,100—0.00%$6.70B——
2026-07-14$38.26$38.26$37.70$37.704,900—0.00%$6.62B——
2026-07-13$37.92$37.94$37.85$37.882,100—0.00%$6.65B——
2026-07-10$38.50$38.53$37.96$38.531,600—0.00%$6.76B——
2026-07-09$39.22$39.22$38.88$38.888,500—0.00%$6.82B——
2026-07-08$38.81$39.12$38.81$39.12800—0.00%$6.86B——
2026-07-07$39.58$39.70$39.53$39.701,600—0.00%$6.97B——
2026-07-06$39.68$39.84$39.68$39.807,300—0.00%$6.98B——
2026-07-02$38.23$38.46$38.16$38.3599,100—0.06%$6.73B——
2026-07-01$37.42$37.70$37.01$37.1953,800—0.03%$6.53B——
2026-06-30$37.94$38.26$37.93$37.9551,400—0.03%$6.66B——
2026-06-29$37.00$37.54$36.93$37.352,600—0.00%$6.55B——
2026-06-26$37.93$37.93$37.60$37.604,000—0.00%$6.60B——
2026-06-25$38.81$39.00$38.77$38.783,600—0.00%$6.80B——
2026-06-24$38.94$39.58$38.50$38.9819,300—0.01%$6.84B——
2026-06-23$39.67$40.25$39.67$40.194,600—0.00%$7.05B——
2026-06-22$40.28$40.28$39.92$40.241,900—0.00%$7.06B——
2026-06-18$41.56$41.74$41.25$41.744,600—0.00%$7.32B——
2026-06-17$42.80$42.82$42.80$42.82500—0.00%$7.51B——
2026-06-16$42.65$42.65$42.65$42.65600—0.00%$7.48B——
2026-06-15$42.49$42.49$42.06$42.06500—0.00%$7.38B——
2026-06-12$40.75$41.70$40.75$41.70500—0.00%$7.32B——
2026-06-11$39.49$39.97$39.46$39.8927,100—0.02%$7.00B——
2026-06-10$39.83$39.83$39.66$39.692,900—0.00%$6.96B——
2026-06-09$39.62$39.82$39.58$39.821,700—0.00%$6.99B——
2026-06-08$40.92$40.92$40.61$40.692,800—0.00%$7.14B——
2026-06-05$41.17$41.17$40.04$40.152,500—0.00%$7.04B——
2026-06-04$40.28$40.47$40.28$40.46900—0.00%$7.10B——
2026-06-03$40.51$40.51$40.51$40.51500—0.00%$7.11B——
2026-06-02$41.40$41.43$40.76$40.767,900—0.00%$7.15B——
2026-06-01$41.14$41.29$41.00$41.2614,700—0.01%$7.24B——
2026-05-29$41.59$41.69$41.33$41.413,700—0.00%$7.27B——
2026-05-28$40.81$40.88$40.41$40.573,900—0.00%$7.12B——
2026-05-27$41.71$41.71$40.84$40.846,400—0.00%$7.17B——
2026-05-26$43.50$43.93$43.35$43.4710,600—0.01%$7.63B——
2026-05-22$41.69$42.50$41.69$42.5010,800—0.01%$7.46B——
2026-05-21$41.63$41.92$41.63$41.92500—0.00%$7.36B——
2026-05-20$41.52$41.52$41.52$41.52———$7.29B——
2026-05-19$41.89$41.89$41.44$41.52800—0.00%$7.29B——
2026-05-18$41.84$41.84$41.68$41.813,100—0.00%$7.34B——
2026-05-15$42.51$42.51$42.15$42.292,100—0.00%$7.42B$1.16—
2026-05-14$43.55$43.55$43.55$43.55400—0.00%$7.64B——
2026-05-13$42.90$43.57$42.90$43.381,500—0.00%$7.61B——
2026-05-12$43.12$43.34$42.90$43.341,800—0.00%$7.60B——
2026-05-11$42.72$43.51$42.72$43.511,200—0.00%$7.63B——
2026-05-08$43.51$43.62$43.24$43.327,100—0.00%$7.60B——
2026-05-07$45.46$45.46$44.41$44.4713,000—0.01%$7.80B——
2026-05-06$46.71$47.39$46.00$46.3017,300—0.01%$8.12B——
2026-05-05$44.12$44.84$44.12$44.841,400—0.00%$7.87B——
2026-05-04$45.63$45.80$45.11$45.112,900—0.00%$7.92B——
2026-05-01$47.31$47.31$46.90$46.901,100—0.00%$8.23B——
2026-04-30$45.70$47.50$45.70$47.284,800—0.00%$8.30B——
2026-04-29$47.43$47.43$47.01$47.089,500—0.01%$8.26B——
2026-04-28$47.10$47.19$47.10$47.19600—0.00%$8.28B——
2026-04-27$46.90$47.10$46.75$47.0313,400—0.01%$8.25B——
2026-04-24$47.33$47.46$47.15$47.372,100—0.00%$8.31B——
2026-04-23$47.00$47.00$46.49$46.491,500—0.00%$8.16B——
2026-04-22$47.44$47.50$47.22$47.393,400—0.00%$8.32B——
2026-04-21$46.53$46.53$46.28$46.282,000—0.00%$8.12B——
2026-04-20$46.36$46.76$46.36$46.58800—0.00%$8.17B——
2026-04-17$46.13$46.35$46.13$46.171,400—0.00%$8.10B——
2026-04-16$47.07$47.07$46.83$46.831,200—0.00%$8.22B——
2026-04-15$46.67$47.48$46.67$47.063,800—0.00%$8.26B——
2026-04-14$47.27$47.27$46.47$46.472,600—0.00%$8.15B——
2026-04-13$45.00$46.51$45.00$46.442,800—0.00%$8.15B——
2026-04-10$46.29$46.31$45.79$45.793,700—0.00%$8.03B——
2026-04-09$48.08$48.27$47.96$48.0116,400—0.01%$8.42B——
2026-04-08$46.61$46.76$46.40$46.645,100—0.00%$8.18B——
2026-04-07$44.46$45.25$44.46$44.7027,100—0.02%$7.84B——
2026-04-06$42.97$45.00$42.97$44.732,900—0.00%$7.85B——
2026-04-02$44.00$44.55$43.59$44.505,500—0.00%$7.81B——
2026-04-01$42.67$42.95$42.33$42.3321,000—0.01%$7.43B——
2026-03-31$42.94$42.94$42.12$42.33261,200—0.15%$7.43B——
2026-03-30$39.25$40.89$39.25$40.8979,000—0.05%$7.18B——
2026-03-27$40.03$40.49$40.03$40.092,300—0.00%$7.04B——
2026-03-26$40.21$40.98$40.21$40.986,500—0.00%$7.19B——
2026-03-25$39.38$39.97$39.38$39.6042,300—0.02%$6.95B——
2026-03-24$39.59$39.59$39.29$39.503,000—0.00%$6.93B——
2026-03-23$39.65$40.75$39.63$39.635,600—0.00%$6.96B——
2026-03-20$37.36$37.40$36.84$36.905,600—0.00%$6.48B——
2026-03-19$37.27$37.74$37.24$37.692,100—0.00%$6.62B——
2026-03-18$37.75$37.75$37.45$37.5611,500—0.01%$6.59B——
2026-03-17$36.88$36.88$36.60$36.652,700—0.00%$6.43B——
2026-03-16$36.75$36.75$36.62$36.621,400—0.00%$6.43B——
2026-03-13$36.37$36.54$36.37$36.542,000—0.00%$6.41B——
2026-03-12$36.52$37.00$36.42$36.5820,300—0.01%$6.42B——
2026-03-11$39.03$39.55$39.03$39.551,000—0.00%$6.94B——
2026-03-10$39.80$40.02$39.21$39.218,900—0.01%$6.88B——
2026-03-09$37.61$38.81$37.61$38.405,700—0.00%$6.74B——
2026-03-06$38.87$39.13$38.77$39.061,800—0.00%$6.86B——
2026-03-05$39.28$39.28$38.62$38.862,700—0.00%$6.82B——
2026-03-04$40.19$40.19$40.00$40.043,000—0.00%$7.03B——
2026-03-03$39.40$40.36$39.17$39.7412,500—0.01%$6.97B——
2026-03-02$41.50$41.50$41.18$41.401,800—0.00%$7.27B——
2026-02-27$43.62$43.62$43.11$43.131,700—0.00%$7.57B——
2026-02-26$43.52$44.25$43.51$44.2522,400—0.01%$7.77B——
2026-02-25$43.55$44.00$42.70$42.7815,600—0.01%$7.51B——
2026-02-24$40.48$41.36$40.48$41.307,800—0.00%$7.25B——
2026-02-23$40.19$40.41$39.42$39.463,300—0.00%$6.93B——
2026-02-20$39.70$39.83$39.70$39.781,800—0.00%$6.98B——
2026-02-19$39.42$39.96$39.41$39.714,700—0.00%$6.97B——
2026-02-18$38.70$39.12$38.55$38.553,700—0.00%$6.77B——
2026-02-17$38.61$38.64$38.28$38.641,100—0.00%$6.78B——
2026-02-13$38.60$38.68$38.60$38.68500—0.00%$6.79B——
2026-02-12$38.73$38.73$38.27$38.342,900—0.00%$6.73B——
2026-02-11$39.12$39.74$39.12$39.371,900—0.00%$6.91B——
2026-02-10$38.32$38.60$38.32$38.58900—0.00%$6.77B——
2026-02-09$38.60$39.12$38.60$39.12800—0.00%$6.87B——
2026-02-06$38.66$38.67$38.56$38.56700—0.00%$6.77B——
2026-02-05$38.81$38.81$38.32$38.551,700—0.00%$6.77B——
2026-02-04$38.35$38.54$38.34$38.541,800—0.00%$6.76B——
2026-02-03$38.57$38.57$38.46$38.461,100—0.00%$6.75B——
2026-02-02$38.52$38.52$38.52$38.52700—0.00%$6.76B——
2026-01-30$39.60$39.60$38.99$38.99800—0.00%$6.84B——
2026-01-29$40.73$40.94$39.70$39.706,800—0.00%$6.97B——
2026-01-28$38.60$38.66$38.60$38.66800—0.00%$6.79B——
2026-01-27$38.56$39.13$38.56$39.133,800—0.00%$6.87B——
2026-01-26$38.03$38.03$38.03$38.03———$6.67B——
2026-01-23$38.00$38.03$38.00$38.03700—0.00%$6.67B——
2026-01-22$37.40$37.58$37.40$37.581,100—0.00%$6.60B——
2026-01-21$36.61$37.50$36.61$37.444,300—0.00%$6.57B——
2026-01-20$38.15$38.18$38.04$38.181,900—0.00%$6.70B——
2026-01-16$37.66$38.16$37.66$38.131,800—0.00%$6.69B——
2026-01-15$38.45$38.64$38.39$38.393,400—0.00%$6.74B——
2026-01-14$38.95$38.95$38.73$38.737,000—0.00%$6.80B——
2026-01-13$38.77$38.94$38.77$38.949,200—0.01%$6.83B——
2026-01-12$39.13$39.32$39.08$39.263,800—0.00%$6.89B——
2026-01-09$38.42$38.42$38.38$38.381,300—0.00%$6.74B——
2026-01-08$38.00$38.00$37.51$37.606,900—0.00%$6.60B——
2026-01-07$37.28$37.83$37.28$37.831,100—0.00%$6.64B——
2026-01-06$38.43$38.43$37.91$37.9141,900—0.02%$6.65B——
2026-01-05$38.75$39.21$38.44$39.212,800—0.00%$6.88B——
2026-01-02$37.87$38.33$37.80$38.331,200—0.00%$6.73B——
2025-12-31$38.40$38.40$38.40$38.40———$6.74B——
2025-12-30$38.31$38.40$38.21$38.402,800—0.00%$6.79B——
2025-12-29$37.11$37.98$37.11$37.984,600—0.00%$6.71B——
2025-12-26$38.20$38.20$38.20$38.20———$6.75B——
2025-12-24$38.03$38.29$38.03$38.2023,200—0.01%$6.75B——
2025-12-23$37.98$38.14$37.98$38.141,600—0.00%$6.74B——
2025-12-22$37.59$38.09$37.59$37.7512,500—0.01%$6.67B——
2025-12-19$36.12$36.96$36.12$36.968,300—0.00%$6.53B——
2025-12-18$37.36$37.37$37.36$37.37800—0.00%$6.60B——
2025-12-17$37.23$37.23$37.15$37.15400—0.00%$6.57B——
2025-12-16$37.81$37.81$37.28$37.651,200—0.00%$6.65B——
2025-12-15$38.44$38.44$38.25$38.3231,900—0.02%$6.77B——
2025-12-12$38.60$38.60$38.60$38.60800—0.00%$6.82B——
2025-12-11$37.51$38.20$37.51$38.141,200—0.00%$6.74B——
2025-12-10$37.36$37.36$37.33$37.331,800—0.00%$6.60B——
2025-12-09$38.19$38.19$38.08$38.081,300—0.00%$6.73B——
2025-12-08$38.34$38.34$37.86$37.942,400—0.00%$6.71B——
2025-12-05$38.51$39.09$38.48$38.482,900—0.00%$6.80B——
2025-12-04$38.44$38.52$38.44$38.451,600—0.00%$6.80B——
2025-12-03$38.05$38.09$38.05$38.091,400—0.00%$6.73B——
2025-12-02$37.58$37.62$37.58$37.625,200—0.00%$6.65B——
2025-12-01$38.67$38.73$38.50$38.582,500—0.00%$6.82B——
2025-11-28$39.15$39.21$39.03$39.032,100—0.00%$6.90B——
2025-11-26$39.04$39.46$39.04$39.462,100—0.00%$6.97B——
2025-11-25$38.20$39.13$38.20$39.132,900—0.00%$6.92B——
2025-11-24$38.19$38.79$38.19$38.761,300—0.00%$6.85B——
2025-11-21$38.97$38.97$38.38$38.711,500—0.00%$6.84B——
2025-11-20$38.15$40.07$38.15$39.194,600—0.00%$6.93B——
2025-11-19$39.61$39.61$39.42$39.422,600—0.00%$6.97B——
2025-11-18$39.75$40.06$39.75$40.06800—0.00%$7.08B——
2025-11-17$40.65$40.65$40.58$40.58600—0.00%$7.17B——
2025-11-14$40.80$41.50$40.80$41.491,600—0.00%$7.33B——
2025-11-13$41.60$41.70$41.48$41.483,100—0.00%$7.33B——
2025-11-12$41.42$41.42$41.20$41.223,000—0.00%$7.28B——
2025-11-11$41.79$41.79$41.53$41.533,700—0.00%$7.34B——
2025-11-10$40.90$41.31$40.78$41.234,400—0.00%$7.29B——
2025-11-07$40.24$40.24$40.04$40.041,700—0.00%$7.08B——
2025-11-06$40.44$40.45$40.42$40.421,200—0.00%$7.14B——
2025-11-05$41.13$41.30$40.97$41.306,300—0.00%$7.30B——
2025-11-04$40.56$40.56$40.47$40.558,000—0.00%$7.17B——
2025-11-03$41.31$41.31$41.02$41.021,300—0.00%$7.25B——
2025-10-31$40.18$40.63$39.58$40.447,100—0.00%$7.15B——
2025-10-30$39.79$39.79$38.58$38.9413,300—0.01%$6.88B——
2025-10-29$43.59$43.79$43.44$43.442,600—0.00%$7.68B——
2025-10-28$43.40$43.59$43.40$43.591,700—0.00%$7.70B——
2025-10-27$42.48$43.62$42.48$43.627,200—0.00%$7.71B——
2025-10-24$43.00$43.29$43.00$43.113,200—0.00%$7.62B——
2025-10-23$43.06$43.06$43.06$43.061,800—0.00%$7.61B——
2025-10-22$42.73$42.73$42.58$42.58600—0.00%$7.53B——
2025-10-21$42.69$42.69$42.69$42.69400—0.00%$7.54B——
2025-10-20$43.75$43.75$43.56$43.587,500—0.00%$7.70B——
2025-10-17$43.24$43.24$43.24$43.24500—0.00%$7.64B——
2025-10-16$44.02$44.02$43.89$43.891,500—0.00%$7.76B——
2025-10-15$44.26$44.38$44.16$44.383,400—0.00%$7.84B——
2025-10-14$43.59$44.18$43.59$44.181,400—0.00%$7.81B——
2025-10-13$42.51$43.72$42.51$43.671,500—0.00%$7.72B——
2025-10-10$43.48$43.48$42.55$42.552,500—0.00%$7.52B——
2025-10-09$46.29$46.29$46.13$46.1315,700—0.01%$8.15B——
2025-10-08$46.75$46.75$46.52$46.521,800—0.00%$8.22B——
2025-10-07$46.83$46.83$46.65$46.754,900—0.00%$8.26B——
2025-10-06$46.25$46.57$46.25$46.561,600—0.00%$8.23B——
2025-10-03$46.43$46.49$46.36$46.441,400—0.00%$8.21B——
2025-10-02$47.21$47.24$47.21$47.241,900—0.00%$8.35B——
2025-10-01$47.53$47.75$47.53$47.755,300—0.00%$8.44B——
2025-09-30$46.74$47.00$46.72$46.992,800—0.00%$8.30B——
2025-09-29$48.01$48.01$48.01$48.01600—0.00%$8.48B——
2025-09-26$47.01$47.03$47.00$47.001,400—0.00%$8.31B——
2025-09-25$46.31$46.54$46.31$46.403,000—0.00%$8.20B——
2025-09-24$47.26$47.28$47.26$47.281,200—0.00%$8.36B——
2025-09-23$47.35$47.40$47.35$47.402,100—0.00%$8.38B——
2025-09-22$47.33$47.51$47.33$47.501,500—0.00%$8.39B——
2025-09-19$46.78$46.78$46.04$46.491,600—0.00%$8.22B——
2025-09-18$48.93$48.93$48.93$48.93———$8.65B——
2025-09-17$48.81$48.93$48.79$48.931,300—0.00%$8.65B——
2025-09-16$48.50$48.59$48.50$48.591,100—0.00%$8.59B——
2025-09-15$48.09$48.15$48.09$48.151,500—0.00%$8.51B——
2025-09-12$48.23$48.49$48.23$48.371,500—0.00%$8.55B——
2025-09-11$49.18$49.18$48.62$48.623,500—0.00%$8.59B——
2025-09-10$47.03$47.25$47.03$47.251,200—0.00%$8.35B——
2025-09-09$45.91$45.91$45.91$45.91———$8.11B——
2025-09-08$45.91$45.91$45.91$45.91800—0.00%$8.11B——
2025-09-05$45.60$45.60$45.59$45.591,000—0.00%$8.06B——
2025-09-04$46.38$46.38$46.29$46.291,000—0.00%$8.18B——
2025-09-03$46.40$46.40$46.40$46.40600—0.00%$8.20B——
2025-09-02$46.99$47.41$46.99$47.227,000—0.00%$8.35B——
2025-08-29$46.15$46.21$45.96$46.212,500—0.00%$8.17B——
2025-08-28$46.27$46.27$46.10$46.10500—0.00%$8.15B——
2025-08-27$45.91$45.91$45.86$45.885,000—0.00%$8.11B——
2025-08-26$46.58$46.58$46.05$46.211,900—0.00%$8.17B——
2025-08-25$47.73$47.73$46.86$46.884,400—0.00%$8.29B——
2025-08-22$48.00$48.42$47.76$48.123,000—0.00%$8.50B——
2025-08-21$47.52$47.66$47.40$47.662,200—0.00%$8.42B——
2025-08-20$47.39$47.39$47.39$47.39300—0.00%$8.38B——
2025-08-19$47.83$47.83$47.55$47.551,000—0.00%$8.40B——
2025-08-18$47.59$47.91$47.58$47.916,400—0.00%$8.47B——
2025-08-15$47.30$47.47$47.23$47.403,000—0.00%$8.38B——
2025-08-14$46.87$47.47$46.87$47.471,100—0.00%$8.39B——
2025-08-13$47.24$47.32$47.23$47.23700—0.00%$8.35B——
2025-08-12$48.00$48.63$48.00$48.506,500—0.00%$8.57B——
2025-08-11$46.90$46.96$46.86$46.965,600—0.00%$8.30B——
2025-08-08$46.48$46.48$46.48$46.48400—0.00%$8.21B——
2025-08-07$46.64$46.64$46.40$46.532,800—0.00%$8.22B——
2025-08-06$46.89$46.92$45.70$46.5957,400—0.03%$8.23B——
2025-08-05$45.30$46.96$45.30$46.965,000—0.00%$8.30B——
2025-08-04$44.60$44.95$44.60$44.917,000—0.00%$7.94B——
2025-08-01$44.27$44.57$43.84$43.841,400—0.00%$7.75B——
2025-07-31$43.43$43.57$43.41$43.55800—0.00%$7.70B——
2025-07-30$42.62$42.70$42.51$42.706,600—0.00%$7.55B——
2025-07-29$43.13$43.35$43.00$43.002,700—0.00%$7.60B——
2025-07-28$43.23$43.26$42.89$42.926,600—0.00%$7.59B——
2025-07-25$43.00$43.33$42.49$43.33700—0.00%$7.66B——
2025-07-24$43.50$43.60$43.34$43.3411,500—0.01%$7.66B——
2025-07-23$43.10$44.21$43.10$44.216,700—0.00%$7.81B——
2025-07-22$42.58$43.02$42.58$43.025,100—0.00%$7.60B——
2025-07-21$43.03$43.03$43.00$43.00700—0.00%$7.60B——
2025-07-18$42.65$42.65$42.50$42.52600—0.00%$7.51B——
2025-07-17$42.46$42.46$42.46$42.46600—0.00%$7.50B——
2025-07-16$42.20$42.35$42.05$42.291,300—0.00%$7.47B——
2025-07-15$42.67$42.67$42.55$42.551,100—0.00%$7.52B——
2025-07-14$43.80$43.80$43.80$43.80———$7.74B——
2025-07-11$43.80$43.80$43.80$43.80300—0.00%$7.74B——
2025-07-10$42.94$43.29$42.83$43.291,600—0.00%$7.65B——
2025-07-09$42.61$42.69$42.48$42.482,500—0.00%$7.51B——
2025-07-08$42.58$42.63$42.15$42.15336,300—0.19%$7.45B——
2025-07-07$41.86$42.21$41.73$41.806,300—0.00%$7.39B——
2025-07-03$42.19$42.20$41.85$41.857,400—0.00%$7.40B——
2025-07-02$41.81$42.30$41.81$42.302,100—0.00%$7.48B——
2025-07-01$41.85$41.87$41.80$41.801,900—0.00%$7.39B——
2025-06-30$41.49$42.08$41.49$41.982,600—0.00%$7.42B——
2025-06-27$41.39$41.47$41.27$41.405,000—0.00%$7.23B——
2025-06-26$41.29$41.29$41.03$41.031,100—0.00%$7.16B——
2025-06-25$41.00$41.85$41.00$41.842,400—0.00%$7.31B——
2025-06-24$39.50$40.29$39.50$40.273,300—0.00%$7.03B——
2025-06-23$39.47$39.70$39.02$39.701,700—0.00%$6.93B——
2025-06-20$39.73$39.73$39.39$39.395,500—0.00%$6.88B——
2025-06-18$39.03$40.07$39.03$39.077,400—0.00%$6.82B——
2025-06-17$40.09$40.09$39.56$39.712,300—0.00%$6.93B——
2025-06-16$39.69$40.39$39.69$40.341,700—0.00%$7.04B——
2025-06-13$39.21$39.96$39.21$39.703,500—0.00%$6.93B——
2025-06-12$40.00$40.17$40.00$40.173,500—0.00%$7.01B——
2025-06-11$39.60$39.60$39.14$39.142,300—0.00%$6.83B——
2025-06-10$39.20$39.87$39.13$39.877,300—0.00%$6.96B——
2025-06-09$39.12$39.15$38.71$39.153,200—0.00%$6.84B——
2025-06-06$39.40$39.52$39.13$39.343,900—0.00%$6.87B——
2025-06-05$39.41$39.41$39.28$39.281,300—0.00%$6.86B——
2025-06-04$39.20$39.21$38.99$38.991,600—0.00%$6.81B——
2025-06-03$39.11$39.36$39.11$39.121,900—0.00%$6.83B——
2025-06-02$39.16$39.34$39.16$39.301,200—0.00%$6.86B——
2025-05-30$37.99$38.09$37.81$38.062,200—0.00%$6.65B——
2025-05-29$37.64$38.06$37.64$37.893,400—0.00%$6.62B——
2025-05-28$37.32$37.33$37.11$37.223,800—0.00%$6.50B——
2025-05-27$37.24$37.41$37.23$37.355,300—0.00%$6.52B——
2025-05-23$35.73$36.47$35.73$36.434,100—0.00%$6.36B——
2025-05-22$35.89$36.07$35.89$36.071,500—0.00%$6.30B——
2025-05-21$36.30$36.30$36.09$36.161,700—0.00%$6.31B——
2025-05-20$35.82$36.07$35.82$36.062,200—0.00%$6.30B——
2025-05-19$35.44$35.44$35.44$35.44600—0.00%$6.19B$0.96—
2025-05-16$35.93$36.00$35.93$36.001,200—0.00%$6.29B——
2025-05-15$35.79$35.79$35.79$35.79400—0.00%$6.25B——
2025-05-14$35.95$36.11$34.76$36.1128,400—0.02%$6.31B——
2025-05-13$35.11$35.45$35.10$35.181,700—0.00%$6.14B——
2025-05-12$35.00$35.19$34.19$34.192,400—0.00%$5.97B——
2025-05-09$34.95$34.95$34.74$34.748,100—0.00%$6.07B——
2025-05-08$34.41$34.80$33.60$34.578,200—0.00%$6.04B——
2025-05-07$34.00$34.00$33.71$33.7612,900—0.01%$5.90B——
2025-05-06$33.94$34.01$33.94$33.992,500—0.00%$5.94B——
2025-05-05$33.76$34.02$33.72$33.724,600—0.00%$5.89B——
2025-05-02$35.27$35.46$35.27$35.426,800—0.00%$6.19B——
2025-05-01$34.18$34.18$34.04$34.041,200—0.00%$5.94B——
2025-04-30$34.14$34.14$34.03$34.143,300—0.00%$5.96B——
2025-04-29$34.36$35.44$34.36$35.216,200—0.00%$6.15B——
2025-04-28$34.45$35.37$34.45$35.0310,300—0.01%$6.12B——
2025-04-25$34.17$34.18$34.08$34.188,500—0.00%$5.97B——
2025-04-24$33.47$33.47$33.27$33.331,200—0.00%$5.82B——
2025-04-23$33.58$33.81$33.21$33.212,500—0.00%$5.80B——
2025-04-22$32.90$33.50$32.85$33.112,600—0.00%$5.78B——
2025-04-21$34.71$34.71$32.61$33.4012,300—0.01%$5.83B——
2025-04-17$33.72$33.72$33.62$33.621,400—0.00%$5.87B——
2025-04-16$33.00$33.49$33.00$33.2054,500—0.03%$5.80B——
2025-04-15$33.11$33.30$32.89$32.8942,500—0.02%$5.74B——
2025-04-14$31.65$32.49$31.65$32.4918,000—0.01%$5.67B——
2025-04-11$30.89$31.61$30.89$31.5523,000—0.01%$5.51B——
2025-04-10$30.16$30.51$29.95$30.507,600—0.00%$5.33B——
2025-04-09$29.80$32.27$29.80$32.2758,000—0.03%$5.64B——
2025-04-08$29.62$29.83$28.73$28.736,800—0.00%$5.02B——
2025-04-07$28.55$30.02$28.55$28.9611,500—0.01%$5.06B——
2025-04-04$29.43$29.47$28.68$29.178,100—0.00%$5.09B——
2025-04-03$31.81$32.42$31.59$31.802,600—0.00%$5.55B——
2025-04-02$33.00$33.13$33.00$33.082,300—0.00%$5.78B——
2025-04-01$32.76$33.06$32.76$32.8940,100—0.02%$5.74B——
2025-03-31$32.26$32.68$32.19$32.646,000—0.00%$5.70B——
2025-03-28$32.94$33.06$32.46$32.961,700—0.00%$5.76B——
2025-03-27$33.59$33.59$33.48$33.481,600—0.00%$5.85B——
2025-03-26$33.88$33.97$33.57$33.585,900—0.00%$5.86B——
2025-03-25$34.15$34.15$33.63$33.744,600—0.00%$5.89B——
2025-03-24$33.95$34.03$33.87$34.016,300—0.00%$5.94B——
2025-03-21$34.00$34.07$33.47$33.687,000—0.00%$5.88B——
2025-03-20$33.66$33.85$33.66$33.672,600—0.00%$5.88B——
2025-03-19$33.81$34.21$33.81$34.185,100—0.00%$5.97B——
2025-03-18$33.49$33.63$33.28$33.5313,900—0.01%$5.86B——
2025-03-17$32.49$33.02$32.49$33.026,800—0.00%$5.77B——
2025-03-14$32.60$32.64$32.33$32.495,900—0.00%$5.67B——
2025-03-13$32.00$32.19$31.90$31.935,400—0.00%$5.58B——
2025-03-12$32.26$32.49$32.26$32.306,300—0.00%$5.64B——
2025-03-11$31.47$32.04$31.47$31.962,000—0.00%$5.58B——
2025-03-10$31.75$31.82$31.47$31.7363,300—0.04%$5.54B——
2025-03-07$31.90$31.99$31.61$31.853,700—0.00%$5.56B——
2025-03-06$31.82$32.10$31.71$31.942,600—0.00%$5.58B——
2025-03-05$31.65$32.17$31.60$32.074,100—0.00%$5.60B——
2025-03-04$31.13$32.08$30.87$31.7511,700—0.01%$5.54B——
2025-03-03$31.23$32.23$31.23$31.6093,200—0.05%$5.52B——
2025-02-28$30.95$31.17$30.69$30.9624,600—0.01%$5.41B——
2025-02-27$30.81$30.81$30.40$30.4010,100—0.01%$5.31B——
2025-02-26$28.22$28.39$28.11$28.122,000—0.00%$4.91B——
2025-02-25$27.69$27.69$27.35$27.555,100—0.00%$4.81B——
2025-02-24$28.22$28.24$28.18$28.181,300—0.00%$4.92B——
2025-02-21$28.31$28.31$28.20$28.202,600—0.00%$4.92B——
2025-02-20$28.54$28.54$28.40$28.521,800—0.00%$4.98B——
2025-02-19$27.88$28.52$27.88$28.192,200—0.00%$4.92B——
2025-02-18$28.67$28.91$28.67$28.842,700—0.00%$5.04B——
2025-02-14$28.07$28.70$28.07$28.594,100—0.00%$4.99B——
2025-02-13$28.15$28.15$27.98$28.072,100—0.00%$4.90B——
2025-02-12$29.32$29.90$29.32$29.815,100—0.00%$5.21B——
2025-02-11$29.47$29.68$29.47$29.671,500—0.00%$5.18B——
2025-02-10$29.07$29.28$29.07$29.284,900—0.00%$5.11B——
2025-02-07$28.83$28.89$28.55$28.557,000—0.00%$4.99B——
2025-02-06$29.03$29.06$29.00$29.052,600—0.00%$5.07B——
2025-02-05$29.00$29.00$28.94$28.951,200—0.00%$5.06B——
2025-02-04$28.40$28.57$28.40$28.422,700—0.00%$4.96B——
2025-02-03$27.95$28.11$27.95$28.081,600—0.00%$4.90B——
2025-01-31$27.26$28.56$27.26$28.385,000—0.00%$4.96B——
2025-01-30$28.08$28.08$27.94$27.947,400—0.00%$4.88B——
2025-01-29$28.12$28.12$27.58$27.651,200—0.00%$4.83B——
2025-01-28$27.71$28.37$27.71$28.2224,400—0.01%$4.93B——
2025-01-27$28.31$28.75$28.31$28.588,600—0.00%$4.99B——
2025-01-24$28.31$29.00$28.31$28.7013,100—0.01%$5.01B——
2025-01-23$28.18$28.93$28.18$28.887,100—0.00%$5.04B——
2025-01-22$28.20$28.87$28.20$28.717,700—0.00%$5.01B——
2025-01-21$28.77$28.96$28.10$28.9635,500—0.02%$5.06B——
2025-01-17$27.26$28.10$27.26$27.884,900—0.00%$4.87B——
2025-01-16$27.00$27.06$26.67$26.921,900—0.00%$4.70B——
2025-01-15$27.96$27.96$27.55$27.731,700—0.00%$4.84B——
2025-01-14$26.95$27.05$26.90$27.013,700—0.00%$4.72B——
2025-01-13$26.23$27.24$26.23$27.244,200—0.00%$4.76B——
2025-01-10$27.05$27.40$27.05$27.383,500—0.00%$4.78B——
2025-01-08$27.77$27.79$27.77$27.792,900—0.00%$4.85B——
2025-01-07$27.52$28.25$27.52$28.123,400—0.00%$4.91B——
2025-01-06$27.20$28.13$26.93$27.925,600—0.00%$4.88B——
2025-01-03$26.41$27.21$26.41$27.174,000—0.00%$4.74B——
2025-01-02$26.72$26.72$26.31$26.384,000—0.00%$4.61B——
2024-12-31$26.41$26.54$26.12$26.5423,600—0.01%$4.63B——
2024-12-30$26.61$26.61$26.61$26.61500—————
2024-12-27$26.37$26.50$26.25$26.401,800—————
2024-12-26$26.34$26.47$26.34$26.473,300—————
2024-12-24$26.32$26.36$26.27$26.331,200—————
2024-12-23$25.51$26.17$25.51$26.174,100—————
2024-12-20$25.19$26.45$25.19$26.3928,400—————
2024-12-19$25.43$26.12$25.43$26.0258,900—————
2024-12-18$26.25$27.03$26.25$26.3310,300—————
2024-12-17$26.01$26.83$26.01$26.802,200—————
2024-12-16$26.51$27.27$26.51$27.225,900—————
2024-12-13$26.61$27.27$26.61$27.273,000—————
2024-12-12$25.61$26.51$25.61$26.423,600—————
2024-12-11$24.58$25.58$24.58$25.584,700—————
2024-12-10$24.26$25.41$24.26$25.1813,000—————
2024-12-09$24.41$25.22$24.41$25.163,900—————
2024-12-06$24.63$25.24$24.63$25.205,100—————
2024-12-05$24.86$25.74$24.86$25.454,600—————
2024-12-04$24.81$25.44$24.81$25.442,900—————
2024-12-03$24.21$24.96$24.21$24.8512,000—————
2024-12-02$24.30$24.41$24.30$24.412,900—————
2024-11-29$23.96$24.49$23.96$24.491,800—————
2024-11-27$23.71$23.71$23.71$23.71500—————
2024-11-26$23.85$23.85$23.50$23.593,000—————
2024-11-25$24.30$24.30$24.10$24.1014,800—————
2024-11-22$23.32$23.90$23.32$23.874,300—————
2024-11-21$24.92$24.94$24.92$24.942,400—————
2024-11-20$25.18$25.70$25.18$25.701,400—————
2024-11-19$25.70$25.89$25.70$25.883,200—————
2024-11-18$25.21$25.93$25.21$25.845,300—————
2024-11-15$25.61$26.20$25.61$26.077,100—————
2024-11-14$26.30$26.35$25.99$26.222,400—————
2024-11-13$25.76$26.21$25.76$26.184,300—————
2024-11-12$26.09$26.09$25.61$25.6269,100—————
2024-11-11$27.00$27.39$27.00$27.042,300—————
2024-11-08$27.50$27.50$26.75$26.7720,500—————
2024-11-07$26.50$26.85$26.50$26.677,500—————
2024-11-06$26.60$26.86$26.57$26.7710,600—————
2024-11-05$26.15$26.65$26.15$26.621,400—————
2024-11-04$25.86$26.24$25.86$26.044,000—————
2024-11-01$25.50$26.22$25.50$26.0241,800—————
2024-10-31$23.56$24.82$23.56$24.518,800—————
2024-10-30$21.97$22.34$21.95$22.343,300—————
2024-10-29$21.56$22.23$21.56$22.112,400—————
2024-10-28$21.90$22.09$21.89$22.092,200—————
2024-10-25$20.98$21.79$20.98$21.572,400—————
2024-10-24$21.58$21.59$21.46$21.484,800—————
2024-10-23$21.75$21.75$21.37$21.492,100—————
2024-10-22$22.18$22.28$22.18$22.283,300—————
2024-10-21$22.22$22.28$22.22$22.271,600—————
2024-10-18$22.28$22.37$22.07$22.221,500—————
2024-10-17$22.41$22.50$22.41$22.501,600—————
2024-10-16$22.38$22.38$22.38$22.38700—————
2024-10-15$22.39$22.39$22.38$22.381,000—————
2024-10-14$22.09$22.90$22.09$22.902,800—————
2024-10-11$22.76$22.97$22.76$22.972,100—————
2024-10-10$22.83$22.84$22.82$22.82900—————
2024-10-09$22.82$22.84$22.69$22.813,100—————
2024-10-08$23.05$23.05$22.76$22.761,500—————
2024-10-07$23.42$23.42$23.10$23.103,700—————
2024-10-04$23.35$23.35$23.35$23.35500—————
2024-10-03$23.23$23.35$23.23$23.351,900—————
2024-10-02$23.30$23.30$22.90$23.0025,700—————
2024-10-01$23.47$23.49$23.25$23.457,200—————
2024-09-30$23.61$24.17$23.61$23.962,300—————
2024-09-27$24.47$24.66$24.41$24.412,000—————
2024-09-26$24.35$24.35$24.17$24.17700—————
2024-09-25$24.96$24.96$24.59$24.661,300—————
2024-09-24$24.67$25.34$24.67$25.244,100—————
2024-09-23$24.93$24.93$24.66$24.66900—————
2024-09-20$25.35$25.43$25.35$25.433,300—————
2024-09-19$24.57$25.48$24.57$25.483,200—————
2024-09-18$25.21$25.21$24.92$25.083,500—————
2024-09-17$25.00$25.04$24.70$24.9823,900—————
2024-09-16$24.31$24.31$24.14$24.292,000—————
2024-09-13$23.75$23.75$23.62$23.625,100—————
2024-09-12$22.89$22.92$22.80$22.922,300—————
2024-09-11$22.05$22.23$22.01$22.235,100—————
2024-09-10$22.55$22.55$22.23$22.301,500—————
2024-09-09$22.82$23.11$22.82$22.977,200—————
2024-09-06$22.87$22.98$22.75$22.753,100—————
2024-09-05$23.05$23.05$22.75$22.753,400—————
2024-09-04$22.74$22.74$22.55$22.621,800—————
2024-09-03$23.00$23.00$22.63$22.763,700—————
2024-08-30$23.69$23.69$23.38$23.662,100—————
2024-08-29$23.76$23.92$23.76$23.861,700—————
2024-08-28$22.89$23.26$22.89$23.231,600—————
2024-08-27$23.13$23.19$23.10$23.191,300—————
2024-08-26$22.40$22.86$22.40$22.791,100—————
2024-08-23$22.18$22.95$22.18$22.926,500—————
2024-08-22$22.91$22.91$22.64$22.674,500—————
2024-08-21$23.10$23.10$22.98$23.073,100—————
2024-08-20$23.02$23.02$22.93$22.956,400—————
2024-08-19$23.00$23.22$23.00$23.223,600—————
2024-08-16$22.91$22.94$22.87$22.943,100—————
2024-08-15$22.80$23.02$22.80$23.006,900—————
2024-08-14$22.71$22.76$22.61$22.674,400—————
2024-08-13$22.50$22.81$22.50$22.813,100—————
2024-08-12$22.72$22.80$22.72$22.802,000—————
2024-08-09$22.68$22.78$22.62$22.782,000—————
2024-08-08$22.30$22.38$22.18$22.266,500—————
2024-08-07$22.32$22.32$22.15$22.174,200—————
2024-08-06$22.00$22.10$21.97$21.972,900—————
2024-08-05$21.10$21.97$21.10$21.793,600—————
2024-08-02$22.79$22.89$22.48$22.534,500—————
2024-08-01$23.94$24.05$23.90$23.904,300—————
2024-07-31$25.66$25.66$25.51$25.621,900—————
2024-07-30$25.33$25.33$25.14$25.172,000—————
2024-07-29$25.61$25.67$25.44$25.6710,100—————
2024-07-26$25.66$25.94$25.66$25.791,300—————
2024-07-25$24.97$25.42$24.97$25.381,800—————
2024-07-24$25.45$25.70$25.41$25.417,400—————
2024-07-23$25.52$25.95$25.52$25.901,200—————
2024-07-22$26.12$26.12$25.96$26.033,300—————
2024-07-19$25.82$25.82$25.72$25.723,500—————
2024-07-18$26.31$26.37$26.17$26.1714,500—————
2024-07-17$25.55$25.68$25.10$25.621,600—————
2024-07-16$23.92$25.24$23.92$25.192,700—————
2024-07-15$25.45$25.46$25.37$25.401,600—————
2024-07-12$26.00$26.01$25.50$25.555,200—————
2024-07-11$25.00$25.53$25.00$25.418,700—————
2024-07-10$24.15$24.45$24.15$24.454,800—————
2024-07-09$22.99$23.04$22.98$23.002,300—————
2024-07-08$22.86$23.56$22.86$23.282,600—————
2024-07-05$23.90$24.08$23.86$23.974,000—————
2024-07-03$23.40$23.65$23.34$23.651,300—————
2024-07-02$22.65$22.98$22.65$22.835,400—————
2024-07-01$22.83$22.89$22.57$22.574,600—————
2024-06-28$22.49$22.67$22.49$22.601,400—————
2024-06-27$22.58$22.58$22.58$22.58600—————
2024-06-26$22.87$23.06$22.86$23.065,800—————
2024-06-25$22.84$23.10$22.84$23.0750,500—————
2024-06-24$22.65$22.94$22.65$22.942,800—————
2024-06-21$22.67$22.67$22.42$22.444,700—————
2024-06-20$22.16$23.03$22.16$22.988,000—————
2024-06-18$22.58$22.58$22.07$22.304,500—————
2024-06-17$22.16$22.19$21.77$22.075,100—————
2024-06-14$21.86$21.92$21.78$21.884,700—————
2024-06-13$22.14$22.40$22.14$22.335,200—————
2024-06-12$23.20$23.77$23.20$23.646,300—————
2024-06-11$22.88$23.09$22.88$23.0510,000—————
2024-06-10$23.41$23.47$23.39$23.407,700—————
2024-06-07$23.97$23.97$23.83$23.831,600—————
2024-06-06$23.92$23.96$23.92$23.961,200—————
2024-06-05$22.71$23.60$22.71$23.594,500—————
2024-06-04$23.75$23.76$23.61$23.682,800—————
2024-06-03$25.15$25.15$24.73$24.731,800—————
2024-05-31$23.88$23.93$23.88$23.901,600—————
2024-05-30$23.44$23.70$23.44$23.602,400—————
2024-05-29$23.69$23.69$23.54$23.554,200—————
2024-05-28$24.22$24.42$23.90$24.154,600—————
2024-05-24$24.15$24.19$23.88$24.112,300—————
2024-05-23$24.33$24.33$23.95$24.114,300—————
2024-05-22$24.26$24.26$23.79$23.794,200—————
2024-05-21$24.65$24.65$24.63$24.642,400—————
2024-05-20$24.61$25.00$24.61$25.001,100—————
2024-05-17$24.66$24.69$24.57$24.571,900———$0.62—
2024-05-16$25.10$25.13$24.92$25.133,600—————
2024-05-15$25.24$25.30$25.14$25.218,200—————
2024-05-14$25.42$25.52$25.35$25.353,000—————
2024-05-13$25.14$25.18$25.14$25.181,100—————
2024-05-10$25.24$25.27$25.07$25.164,700—————
2024-05-09$24.16$24.90$24.16$24.893,400—————
2024-05-08$24.44$24.72$24.41$24.7211,400—————
2024-05-07$24.33$24.38$24.33$24.331,600—————
2024-05-06$23.81$24.82$23.81$24.522,700—————
2024-05-03$23.91$23.94$23.91$23.925,000—————
2024-05-02$22.81$23.44$22.81$23.352,300—————
2024-05-01$22.76$23.66$22.76$23.572,500—————
2024-04-30$23.64$23.68$23.64$23.681,000—————
2024-04-29$23.78$24.25$23.78$24.182,100—————
2024-04-26$24.02$24.05$23.85$23.935,700—————
2024-04-25$23.56$24.19$23.56$24.191,100—————
2024-04-24$24.06$24.08$24.01$24.082,100—————
2024-04-23$24.57$24.82$24.36$24.673,600—————
2024-04-22$24.31$24.31$24.15$24.228,800—————
2024-04-19$24.24$24.24$24.09$24.091,000—————
2024-04-18$24.39$24.39$24.25$24.25900—————
2024-04-17$24.45$24.46$24.30$24.371,700—————
2024-04-16$24.25$24.26$24.24$24.263,500—————
2024-04-15$24.63$24.63$24.23$24.231,500—————
2024-04-12$24.40$24.40$24.14$24.165,200—————
2024-04-11$24.16$24.16$24.04$24.041,800—————
2024-04-10$24.74$24.83$24.68$24.832,100—————
2024-04-09$26.07$26.07$25.45$25.451,200—————
2024-04-08$26.00$26.35$25.80$26.3324,400—————
2024-04-05$25.57$25.79$25.57$25.7414,900—————
2024-04-04$25.82$25.83$25.57$25.5740,700—————
2024-04-03$24.93$25.87$24.93$25.872,600—————
2024-04-02$25.40$25.42$25.25$25.251,700—————
2024-04-01$25.35$25.41$25.04$25.234,100—————
2024-03-28$25.21$25.35$25.08$25.356,300—————
2024-03-27$24.53$25.43$24.53$25.403,200—————
2024-03-26$25.28$25.32$25.11$25.111,600—————
2024-03-25$25.83$25.85$25.74$25.786,900—————
2024-03-22$25.82$25.82$25.51$25.564,200—————
2024-03-21$25.50$25.74$25.30$25.744,200—————
2024-03-20$25.00$25.30$25.00$25.308,600—————
2024-03-19$24.94$25.03$24.77$24.776,300—————
2024-03-18$24.67$25.00$24.67$24.804,300—————
2024-03-15$25.27$25.64$25.12$25.2112,900—————
2024-03-14$24.89$24.89$24.64$24.692,300—————
2024-03-13$24.70$24.86$24.70$24.784,000—————
2024-03-12$24.18$24.18$24.09$24.141,600—————
2024-03-11$23.77$23.87$23.77$23.833,500—————
2024-03-08$24.00$24.00$23.86$23.862,500—————
2024-03-07$23.07$23.55$23.07$23.483,900—————
2024-03-06$22.48$22.89$22.48$22.773,600—————
2024-03-05$21.92$22.09$21.84$22.044,700—————
2024-03-04$22.00$22.48$21.80$22.482,000—————
2024-03-01$21.70$21.76$21.60$21.7017,900—————
2024-02-29$21.86$21.86$21.39$21.778,300—————
2024-02-28$22.58$22.65$22.54$22.652,000—————
2024-02-27$22.92$22.92$22.77$22.782,700—————
2024-02-26$22.83$23.22$22.83$23.1513,400—————
2024-02-23$21.65$21.65$21.64$21.642,200—————
2024-02-22$21.27$21.60$21.27$21.465,500—————
2024-02-21$21.37$21.41$21.25$21.354,700—————
2024-02-20$20.92$21.22$20.92$21.163,700—————
2024-02-16$20.84$20.88$20.72$20.849,200—————
2024-02-15$20.48$20.69$20.48$20.695,100—————
2024-02-14$20.61$20.65$20.41$20.446,900—————
2024-02-13$20.26$20.26$20.08$20.084,800—————
2024-02-12$19.65$20.04$19.65$20.001,800—————
2024-02-09$19.78$19.86$19.78$19.824,100—————
2024-02-08$20.12$20.15$20.11$20.155,100—————
2024-02-07$20.60$20.60$20.58$20.591,500—————
2024-02-06$20.02$20.13$20.02$20.116,500—————
2024-02-05$20.01$20.09$19.87$20.092,200—————
2024-02-02$20.58$20.58$20.47$20.492,800—————
2024-02-01$20.89$21.04$20.89$20.976,400—————
2024-01-31$21.16$21.18$20.74$20.746,500—————
2024-01-30$20.81$21.16$20.81$20.973,700—————
2024-01-29$21.28$21.58$21.28$21.584,000—————
2024-01-26$21.25$21.36$21.25$21.326,600—————
2024-01-25$20.93$20.99$20.71$20.972,200—————
2024-01-24$21.30$21.33$21.19$21.2474,300—————
2024-01-23$21.53$21.64$21.51$21.622,600—————
2024-01-22$21.37$21.37$21.30$21.315,400—————
2024-01-19$21.58$21.58$21.08$21.124,200—————
2024-01-18$21.68$21.77$21.58$21.778,900—————
2024-01-17$21.71$21.71$21.56$21.562,600—————
2024-01-16$21.80$21.80$21.63$21.784,100—————
2024-01-12$21.78$21.80$21.69$21.732,100—————
2024-01-11$21.78$21.91$21.60$21.913,300—————
2024-01-10$22.33$22.33$22.14$22.141,600—————
2024-01-09$22.51$22.51$22.25$22.262,700—————
2024-01-08$22.70$22.81$22.60$22.6213,400—————
2024-01-05$23.74$23.81$23.55$23.5610,800—————
2024-01-04$23.53$23.63$23.53$23.582,300—————
2024-01-03$23.36$23.36$23.24$23.315,000—————
2024-01-02$23.25$23.52$23.25$23.495,600—————
2023-12-29$23.46$23.46$23.28$23.316,700—————
2023-12-28$23.86$23.86$23.50$23.501,000—————
2023-12-27$24.09$24.09$23.88$23.886,700—————
2023-12-26$24.29$24.29$24.10$24.10600—————
2023-12-22$24.00$24.20$23.85$23.852,200—————
2023-12-21$24.05$24.13$23.95$24.024,000—————
2023-12-20$24.12$24.19$23.93$23.936,000—————
2023-12-19$22.77$23.21$22.77$23.1736,600—————
2023-12-18$22.75$23.02$22.75$22.935,100—————
2023-12-15$21.87$22.28$21.87$22.233,100—————
2023-12-14$21.60$22.10$21.60$21.973,900—————
2023-12-13$21.48$21.90$21.46$21.9010,200—————
2023-12-12$21.64$21.74$21.64$21.6911,700—————
2023-12-11$21.65$21.91$21.64$21.917,200—————
2023-12-08$21.68$21.68$21.63$21.662,300—————
2023-12-07$21.53$21.55$21.50$21.553,300—————
2023-12-06$22.22$22.22$21.45$21.556,400—————
2023-12-05$22.60$22.66$22.49$22.511,300—————
2023-12-04$22.58$22.60$22.55$22.565,200—————
2023-12-01$23.17$23.17$23.08$23.082,200—————
2023-11-30$23.05$23.53$23.05$23.235,000—————
2023-11-29$23.26$23.26$22.98$22.982,500—————
2023-11-28$23.00$23.12$23.00$23.091,500—————
2023-11-27$22.85$22.91$22.76$22.901,900—————
2023-11-24$22.76$22.98$22.76$22.981,600—————
2023-11-22$22.11$22.33$22.11$22.331,400—————
2023-11-21$22.56$22.56$22.19$22.202,500—————
2023-11-20$23.19$23.40$23.13$23.325,900—————
2023-11-17$22.02$22.96$22.02$22.9511,700—————
2023-11-16$22.08$22.29$21.99$22.0314,100—————
2023-11-15$22.75$22.89$22.75$22.822,800—————
2023-11-14$22.93$23.10$22.93$23.088,600—————
2023-11-13$22.62$23.31$22.62$23.144,200—————
2023-11-10$23.13$23.33$23.13$23.311,400—————
2023-11-09$22.93$23.23$22.88$22.988,200—————
2023-11-08$22.69$22.69$22.57$22.601,000—————
2023-11-07$22.93$23.03$22.87$22.881,600—————
2023-11-06$23.45$23.45$23.18$23.183,500—————
2023-11-03$23.15$23.33$22.76$22.904,800—————
2023-11-02$23.07$23.20$22.99$23.0520,700—————
2023-11-01$21.59$21.86$21.51$21.514,400—————
2023-10-31$21.76$21.76$21.57$21.767,700—————
2023-10-30$21.52$22.07$21.52$22.023,600—————
2023-10-27$21.30$21.35$21.22$21.224,000—————
2023-10-26$21.25$21.36$21.13$21.259,400—————
2023-10-25$21.64$21.64$21.43$21.431,500—————
2023-10-24$21.26$21.26$21.13$21.1611,700—————
2023-10-23$21.64$21.64$21.60$21.601,300—————
2023-10-20$21.19$21.87$21.19$21.735,900—————
2023-10-19$19.81$20.93$19.48$20.6427,900—————
2023-10-18$23.64$23.80$23.64$23.804,800—————
2023-10-17$23.40$23.76$23.40$23.701,800—————
2023-10-16$23.30$23.44$23.30$23.411,800—————
2023-10-13$23.81$23.93$23.70$23.764,200—————
2023-10-12$23.61$24.04$23.61$23.847,200—————
2023-10-11$23.88$23.92$23.58$23.616,100—————
2023-10-10$24.92$24.92$24.80$24.805,700—————
2023-10-09$23.85$24.50$23.85$24.502,800—————
2023-10-06$23.70$24.32$23.70$24.321,500—————
2023-10-05$23.81$23.82$23.59$23.7145,100—————
2023-10-04$23.83$23.83$23.66$23.694,000—————
2023-10-03$23.93$24.01$23.93$24.015,100—————
2023-10-02$24.44$24.44$23.98$24.005,200—————
2023-09-29$25.04$25.04$24.77$24.782,300—————
2023-09-28$25.44$25.50$25.28$25.283,900—————
2023-09-27$25.07$25.39$25.07$25.355,400—————
2023-09-26$24.57$24.62$24.52$24.523,000—————
2023-09-25$24.41$24.41$24.41$24.41800—————
2023-09-22$24.70$24.71$24.60$24.602,300—————
2023-09-21$24.69$24.93$24.69$24.754,300—————
2023-09-20$24.96$25.34$24.92$24.928,800—————
2023-09-19$24.82$25.19$24.82$24.9613,800—————
2023-09-18$24.55$24.58$24.31$24.334,500—————
2023-09-15$24.60$24.98$24.60$24.857,100—————
2023-09-14$24.67$24.80$24.64$24.722,200—————
2023-09-13$25.00$25.00$24.63$24.674,000—————
2023-09-12$24.97$25.18$24.94$25.165,100—————
2023-09-11$24.56$24.95$24.56$24.927,600—————
2023-09-08$23.75$24.08$23.75$24.06700—————
2023-09-07$24.02$24.02$24.02$24.02400—————
2023-09-06$24.18$24.18$23.85$24.023,100—————
2023-09-05$24.15$24.26$23.99$24.0914,000—————
2023-09-01$23.69$23.75$23.66$23.661,900—————
2023-08-31$23.17$23.22$23.14$23.221,300—————
2023-08-30$23.17$23.27$23.16$23.272,500—————
2023-08-29$22.88$23.15$22.88$23.157,100—————
2023-08-28$22.76$22.84$22.75$22.841,300—————
2023-08-25$22.46$22.47$22.43$22.431,200—————
2023-08-24$22.42$22.53$22.37$22.443,300—————
2023-08-23$22.23$22.43$22.23$22.282,000—————
2023-08-22$22.77$22.87$22.77$22.852,200—————
2023-08-21$22.79$22.98$22.79$22.986,100—————
2023-08-18$22.02$22.29$22.02$22.1912,000—————
2023-08-17$22.75$22.75$22.55$22.604,000—————
2023-08-16$22.63$22.75$22.63$22.751,900—————
2023-08-15$23.24$23.24$22.87$22.908,100—————
2023-08-14$23.22$23.45$23.22$23.353,700—————
2023-08-11$23.57$23.66$23.57$23.641,800—————
2023-08-10$23.62$24.01$23.62$23.7578,100—————
2023-08-09$23.16$23.57$23.16$23.503,200—————
2023-08-08$22.53$22.87$22.46$22.875,300—————
2023-08-07$22.85$23.33$22.85$23.283,100—————
2023-08-04$22.10$22.33$22.10$22.214,300—————
2023-08-03$22.24$22.24$21.97$22.004,200—————
2023-08-02$22.15$22.50$22.15$22.253,700—————
2023-08-01$22.52$22.52$22.40$22.515,000—————
2023-07-31$23.15$23.17$22.65$22.7215,200—————
2023-07-28$23.42$23.42$23.23$23.272,900—————
2023-07-27$24.17$24.45$24.11$24.2414,500—————
2023-07-26$22.33$23.05$22.33$22.985,000—————
2023-07-25$23.06$23.29$23.03$23.238,700—————
2023-07-24$23.48$23.48$23.17$23.302,800—————
2023-07-21$24.08$24.08$23.90$23.917,300—————
2023-07-20$23.72$24.06$23.72$23.946,000—————
2023-07-19$23.63$23.77$23.59$23.702,600—————
2023-07-18$23.72$24.00$23.72$23.996,800—————
2023-07-17$23.87$23.87$23.59$23.726,400—————
2023-07-14$24.12$24.27$23.92$23.983,500—————
2023-07-13$24.84$24.84$24.33$24.457,000—————
2023-07-12$24.07$24.80$24.07$24.6615,000—————
2023-07-11$23.51$23.67$23.51$23.628,200—————
2023-07-10$23.86$23.86$23.58$23.642,000—————
2023-07-07$23.24$23.72$23.24$23.6117,500—————
2023-07-06$22.23$22.58$22.23$22.558,200—————
2023-07-05$22.26$22.48$22.26$22.4815,100—————
2023-07-03$23.33$23.36$23.05$23.053,700—————
2023-06-30$22.56$23.08$22.56$23.066,200—————
2023-06-29$21.50$21.93$21.50$21.854,000—————
2023-06-28$20.92$21.13$20.92$21.083,200—————
2023-06-27$20.83$20.92$20.83$20.926,500—————
2023-06-26$20.95$21.00$20.85$20.854,000—————
2023-06-23$20.66$20.66$20.54$20.6212,600—————
2023-06-22$20.83$20.83$20.70$20.817,600—————
2023-06-21$21.12$21.23$21.12$21.172,100—————
2023-06-20$21.30$21.50$20.68$20.865,100—————
2023-06-16$21.50$21.78$21.49$21.55156,800—————
2023-06-15$20.85$20.95$20.82$20.9010,500—————
2023-06-14$20.86$20.86$20.61$20.682,100—————
2023-06-13$20.00$20.58$20.00$20.532,100—————
2023-06-12$20.20$20.32$20.08$20.328,600—————
2023-06-09$20.22$20.27$20.13$20.276,400—————
2023-06-08$20.51$20.66$20.51$20.636,300—————
2023-06-07$20.47$20.47$20.37$20.475,100—————
2023-06-06$20.16$20.39$20.10$20.375,100—————
2023-06-05$20.73$20.73$20.35$20.383,400—————
2023-06-02$20.24$20.37$20.12$20.329,400—————
2023-06-01$19.92$20.18$19.92$20.1423,700—————
2023-05-31$19.57$19.89$19.57$19.865,000—————
2023-05-30$20.71$20.71$20.45$20.594,200—————
2023-05-26$20.16$20.48$20.16$20.446,500—————
2023-05-25$20.24$20.40$20.13$20.322,000—————
2023-05-24$20.50$20.50$20.37$20.404,500—————
2023-05-23$20.71$20.71$20.35$20.3513,200—————
2023-05-22$21.15$21.15$20.89$21.014,200—————
2023-05-19$20.75$20.87$20.61$20.872,400—————
2023-05-18$20.77$20.77$20.66$20.661,000———$0.57—
2023-05-17$21.05$21.54$21.05$21.295,000—————
2023-05-16$21.12$21.66$21.12$21.5319,600—————
2023-05-15$20.67$20.67$20.48$20.48900—————
2023-05-12$20.32$20.43$20.20$20.414,700—————
2023-05-11$20.09$20.23$20.03$20.1212,900—————
2023-05-10$20.10$20.36$20.07$20.303,200—————
2023-05-09$19.67$19.74$19.39$19.745,700—————
2023-05-08$19.70$19.70$19.35$19.4219,500—————
2023-05-05$19.76$19.85$19.65$19.7010,700—————
2023-05-04$20.32$20.41$19.89$19.899,200—————
2023-05-03$21.14$21.45$21.14$21.291,800—————
2023-05-02$21.33$21.38$21.27$21.321,700—————
2023-05-01$21.92$22.15$21.80$21.893,400—————
2023-04-28$21.90$22.28$21.90$22.036,800—————
2023-04-27$21.59$21.74$21.59$21.673,400—————
2023-04-26$21.90$22.04$21.81$21.835,500—————
2023-04-25$21.92$22.13$21.87$21.9811,200—————
2023-04-24$22.11$22.52$22.11$22.482,200—————
2023-04-21$21.64$21.78$21.51$21.519,600—————
2023-04-20$21.67$22.06$21.67$21.8718,900—————
2023-04-19$22.04$22.14$21.84$21.9724,300—————
2023-04-18$21.80$22.12$21.80$22.051,900—————
2023-04-17$21.85$22.10$21.79$21.871,900—————
2023-04-14$22.03$22.03$21.53$21.674,400—————
2023-04-13$22.07$22.60$22.07$22.4315,100—————
2023-04-12$21.78$21.95$21.75$21.848,000—————
2023-04-11$21.72$21.86$21.61$21.868,700—————
2023-04-10$22.53$22.53$21.50$21.604,200—————
2023-04-06$21.73$21.78$21.45$21.756,500—————
2023-04-05$21.50$21.67$21.43$21.454,900—————
2023-04-04$22.08$22.10$21.56$21.71196,400—————
2023-04-03$22.20$22.43$22.20$22.368,500—————
2023-03-31$21.43$21.48$21.16$21.179,100—————
2023-03-30$21.19$21.33$21.19$21.2112,600—————
2023-03-29$20.72$20.72$20.55$20.614,100—————
2023-03-28$20.66$21.00$20.66$20.8415,400—————
2023-03-27$21.22$21.22$20.76$20.832,900—————
2023-03-24$20.61$20.69$20.52$20.585,500—————
2023-03-23$22.39$22.63$22.02$22.1034,600—————
2023-03-22$22.00$22.50$22.00$22.2513,500—————
2023-03-21$21.76$21.76$21.55$21.558,800—————
2023-03-20$21.13$21.53$21.13$21.268,200—————
2023-03-17$21.11$21.11$20.64$20.7948,700—————
2023-03-16$20.02$20.52$20.02$20.5217,300—————
2023-03-15$19.99$20.25$19.89$20.1918,200—————
2023-03-14$21.47$21.57$21.24$21.3128,700—————
2023-03-13$20.69$20.83$20.59$20.5923,700—————
2023-03-10$21.17$21.23$20.91$20.917,500—————
2023-03-09$21.53$21.53$21.12$21.128,300—————
2023-03-08$22.01$22.22$21.74$21.8516,200—————
2023-03-07$21.69$21.79$21.49$21.5010,000—————
2023-03-06$21.17$21.50$21.17$21.323,500—————
2023-03-03$20.81$21.23$20.81$20.96324,300—————
2023-03-02$20.54$20.65$20.23$20.47316,300—————
2023-03-01$19.36$19.36$19.08$19.1915,900—————
2023-02-28$19.60$19.60$19.24$19.3226,100—————
2023-02-27$19.47$19.47$19.26$19.3762,900—————
2023-02-24$18.91$19.24$18.89$19.088,600—————
2023-02-23$19.27$19.27$19.12$19.233,400—————
2023-02-22$19.60$19.60$19.07$19.107,800—————
2023-02-21$20.15$20.27$19.98$20.0612,600—————
2023-02-17$19.53$19.81$19.53$19.673,700—————
2023-02-16$20.00$20.00$19.61$19.8314,300—————
2023-02-15$20.43$20.43$20.00$20.222,800—————
2023-02-14$20.66$20.66$20.23$20.5629,600—————
2023-02-13$20.22$20.27$20.13$20.203,100—————
2023-02-10$20.00$20.26$20.00$20.2218,300—————
2023-02-09$20.27$20.55$20.25$20.3316,300—————
2023-02-08$19.82$19.89$19.64$19.6568,600—————
2023-02-07$19.77$19.89$19.56$19.7343,200—————
2023-02-06$19.40$19.45$19.22$19.3336,700—————
2023-02-03$19.67$19.67$19.35$19.3619,300—————
2023-02-02$19.67$19.72$19.23$19.3140,800—————
2023-02-01$19.59$19.65$19.26$19.5822,100—————
2023-01-31$19.13$19.34$19.13$19.3420,000—————
2023-01-30$19.21$19.25$19.01$19.0115,400—————
2023-01-27$19.10$19.30$19.02$19.1729,100—————
2023-01-26$18.46$18.56$18.40$18.4317,500—————
2023-01-25$18.41$18.50$18.20$18.4615,900—————
2023-01-24$18.32$18.41$18.01$18.4143,600—————
2023-01-23$18.81$18.81$18.60$18.6720,000—————
2023-01-20$18.28$18.64$18.28$18.4736,400—————
2023-01-19$18.08$18.22$18.06$18.1156,000—————
2023-01-18$18.45$18.64$18.18$18.1932,000—————
2023-01-17$17.68$17.75$17.58$17.6135,700—————
2023-01-13$17.18$17.32$17.15$17.2662,200—————
2023-01-12$17.22$17.22$16.87$17.00111,000—————
2023-01-11$16.99$16.99$16.69$16.7530,600—————
2023-01-10$16.81$16.86$16.81$16.832,400—————
2023-01-09$17.00$17.01$16.80$16.928,200—————
2023-01-06$16.69$17.11$16.69$17.0824,200—————
2023-01-05$16.57$16.64$16.31$16.4316,800—————
2023-01-04$16.15$16.15$15.97$16.0626,400—————
2023-01-03$15.99$16.00$15.87$15.9618,500—————
2022-12-30$15.69$15.69$15.52$15.6412,400—————
2022-12-29$15.90$16.03$15.89$16.002,000—————
2022-12-28$15.92$15.92$15.60$15.701,600—————
2022-12-27$16.05$16.05$15.95$15.952,700—————
2022-12-23$16.07$16.11$16.05$16.112,000—————
2022-12-22$16.06$16.06$15.79$16.0010,800—————
2022-12-21$16.10$16.38$16.10$16.2913,000—————
2022-12-20$15.96$16.00$15.73$15.76450,800—————
2022-12-19$15.86$16.02$15.85$15.867,700—————
2022-12-16$15.86$15.92$15.79$15.8110,800—————
2022-12-15$16.09$16.09$15.80$15.9517,600—————
2022-12-14$16.03$16.15$15.90$16.02111,900—————
2022-12-13$16.06$16.10$15.97$15.979,700—————
2022-12-12$15.69$15.86$15.69$15.8592,000—————
2022-12-09$15.98$16.00$15.83$15.8820,400—————
2022-12-08$15.76$15.80$15.74$15.785,100—————
2022-12-07$15.68$15.73$15.60$15.698,800—————
2022-12-06$15.99$15.99$15.58$15.5825,100—————
2022-12-05$16.01$16.06$15.63$15.639,900—————
2022-12-02$15.99$16.09$15.93$16.0319,900—————
2022-12-01$15.97$16.01$15.77$15.8315,100—————
2022-11-30$15.56$15.73$15.38$15.6313,700—————
2022-11-29$15.46$15.60$15.43$15.556,800—————
2022-11-28$15.43$15.74$15.43$15.5718,700—————
2022-11-25$15.94$15.94$15.78$15.905,000—————
2022-11-23$15.96$16.07$15.87$15.98122,900—————
2022-11-22$15.40$15.87$15.40$15.8394,800—————
2022-11-21$15.84$16.16$15.81$15.9416,300—————
2022-11-18$16.05$16.20$15.97$16.0730,300—————
2022-11-17$16.24$16.24$16.00$16.1723,800—————
2022-11-16$16.07$16.22$15.81$16.1521,500—————
2022-11-15$15.92$15.94$15.55$15.7515,100—————
2022-11-14$15.28$15.55$15.28$15.3847,200—————
2022-11-11$15.03$15.22$14.87$15.2035,800—————
2022-11-10$14.40$14.46$14.30$14.4670,200—————
2022-11-09$14.48$14.48$14.10$14.1010,200—————
2022-11-08$14.46$14.53$14.28$14.379,500—————
2022-11-07$14.52$14.59$14.43$14.5214,000—————
2022-11-04$13.77$14.05$13.60$13.8451,200—————
2022-11-03$13.00$13.22$13.00$13.136,400—————
2022-11-02$13.19$13.50$13.12$13.1247,900—————
2022-11-01$13.26$13.33$12.98$13.0814,500—————
2022-10-31$12.73$12.98$12.73$12.8610,000—————
2022-10-28$12.95$12.99$12.84$12.936,200—————
2022-10-27$12.66$12.66$12.53$12.5319,800—————
2022-10-26$12.45$12.83$12.45$12.705,800—————
2022-10-25$12.46$12.69$12.39$12.5511,600—————
2022-10-24$12.33$12.40$12.29$12.406,700—————
2022-10-21$12.23$12.34$12.11$12.3231,200—————
2022-10-20$12.56$12.63$12.45$12.493,700—————
2022-10-19$12.48$12.69$12.31$12.696,700—————
2022-10-18$12.41$12.46$12.34$12.4510,800—————
2022-10-17$12.39$12.54$12.39$12.5414,400—————
2022-10-14$12.27$12.27$12.04$12.0512,500—————
2022-10-13$11.99$12.28$11.99$12.255,000—————
2022-10-12$11.77$11.83$11.66$11.837,300—————
2022-10-11$12.23$12.34$12.16$12.1610,200—————
2022-10-10$12.30$12.34$12.10$12.264,900—————
2022-10-07$12.62$12.62$12.48$12.4814,100—————
2022-10-06$12.59$12.76$12.56$12.566,400—————
2022-10-05$12.33$12.50$12.27$12.4263,000—————
2022-10-04$12.33$12.44$12.31$12.4122,100—————
2022-10-03$11.68$11.86$11.68$11.836,100—————
2022-09-30$11.25$11.30$11.22$11.2217,000—————
2022-09-29$11.01$11.24$11.01$11.1546,500—————
2022-09-28$11.10$11.39$11.03$11.3631,600—————
2022-09-27$10.95$10.95$10.80$10.854,500—————
2022-09-26$10.76$10.76$10.61$10.664,700—————
2022-09-23$10.93$10.93$10.69$10.806,500—————
2022-09-22$11.85$11.85$11.80$11.857,100—————
2022-09-21$11.93$11.93$11.62$11.656,200—————
2022-09-20$12.11$12.12$11.97$12.0412,100—————
2022-09-19$12.38$12.63$12.23$12.6028,100—————
2022-09-16$12.87$13.01$12.85$12.906,000—————
2022-09-15$13.19$13.19$13.02$13.0225,300—————
2022-09-14$13.03$13.33$13.03$13.1915,500—————
2022-09-13$12.52$12.65$12.35$12.355,800—————
2022-09-12$13.02$13.16$13.02$13.1210,500—————
2022-09-09$12.48$12.60$12.48$12.6033,300—————
2022-09-08$12.09$12.13$12.02$12.123,700—————
2022-09-07$11.89$11.89$11.74$11.8116,000—————
2022-09-06$12.39$12.39$12.14$12.174,300—————
2022-09-02$12.46$12.55$12.18$12.2220,100—————
2022-09-01$12.37$12.37$12.06$12.201,600—————
2022-08-31$12.54$12.54$12.44$12.4481,900—————
2022-08-30$12.52$12.57$12.39$12.525,600—————
2022-08-29$12.53$12.75$12.52$12.567,800—————
2022-08-26$12.61$12.61$12.26$12.303,900—————
2022-08-25$12.43$12.48$12.41$12.474,600—————
2022-08-24$12.22$12.41$12.22$12.364,400—————
2022-08-23$12.46$12.61$12.46$12.534,700—————
2022-08-22$11.94$11.99$11.90$11.935,400—————
2022-08-19$12.05$12.05$11.83$11.854,200—————
2022-08-18$12.37$12.47$12.37$12.384,800—————
2022-08-17$12.22$12.37$12.22$12.375,500—————
2022-08-16$12.39$12.46$12.29$12.3620,900—————
2022-08-15$12.31$12.37$12.28$12.314,900—————
2022-08-12$12.72$12.89$12.67$12.894,500—————
2022-08-11$12.77$12.91$12.76$12.9032,100—————
2022-08-10$12.56$12.56$12.33$12.3366,700—————
2022-08-09$12.50$12.51$12.33$12.3740,100—————
2022-08-08$12.23$12.30$12.20$12.2215,400—————
2022-08-05$11.85$12.15$11.85$12.1213,600—————
2022-08-04$11.99$12.25$11.96$12.067,600—————
2022-08-03$12.02$12.02$11.86$11.939,700—————
2022-08-02$11.73$11.73$11.58$11.6527,000—————
2022-08-01$11.75$11.75$11.45$11.60101,600—————
2022-07-29$11.69$11.79$11.53$11.7617,600—————
2022-07-28$10.75$10.99$10.72$10.9914,800—————
2022-07-27$10.49$10.75$10.45$10.756,400—————
2022-07-26$10.33$10.43$10.33$10.356,300—————
2022-07-25$10.33$10.44$10.33$10.415,100—————
2022-07-22$10.27$10.33$10.14$10.1754,200—————
2022-07-21$10.44$10.46$10.38$10.469,800—————
2022-07-20$10.59$10.59$10.46$10.507,300—————
2022-07-19$10.34$10.44$10.34$10.444,500—————
2022-07-18$10.33$10.33$10.14$10.145,000—————
2022-07-15$10.14$10.17$10.00$10.0014,000—————
2022-07-14$10.56$10.56$10.40$10.466,300—————
2022-07-13$11.15$11.15$11.10$11.121,600—————
2022-07-12$11.18$11.31$11.06$11.1722,600—————
2022-07-11$12.19$12.21$11.94$11.9412,000—————
2022-07-08$12.12$12.31$12.06$12.2411,300—————
2022-07-07$11.92$11.98$11.87$11.958,800—————
2022-07-06$11.53$11.64$11.46$11.5891,100—————
2022-07-05$12.40$12.40$11.98$12.2247,400—————
2022-07-01$12.26$12.31$12.18$12.3022,800—————
2022-06-30$12.29$12.46$12.22$12.3951,900—————
2022-06-29$13.00$13.03$12.78$12.78111,200—————
2022-06-28$13.48$13.50$13.19$13.1917,700—————
2022-06-27$12.98$13.01$12.91$12.934,300—————
2022-06-24$12.63$12.92$12.60$12.866,900—————
2022-06-23$12.61$12.62$12.25$12.3437,200—————
2022-06-22$12.86$13.00$12.85$12.8630,000—————
2022-06-21$13.35$13.55$13.28$13.4135,600—————
2022-06-17$12.75$12.75$12.29$12.4514,000—————
2022-06-16$12.50$12.50$12.25$12.4111,900—————
2022-06-15$12.83$12.96$12.67$12.7117,000—————
2022-06-14$13.10$13.10$12.88$12.9740,000—————
2022-06-13$13.29$13.29$12.81$12.978,500—————
2022-06-10$13.57$13.72$13.52$13.6514,400—————
2022-06-09$14.06$14.19$13.95$13.9511,200—————
2022-06-08$14.60$14.66$14.47$14.484,400—————
2022-06-07$14.09$14.35$14.08$14.3014,900—————
2022-06-06$13.55$13.57$13.51$13.567,100—————
2022-06-03$13.61$13.68$13.61$13.686,500—————
2022-06-02$13.52$13.71$13.51$13.719,200—————
2022-06-01$13.46$13.46$13.10$13.2214,800—————
2022-05-31$12.88$13.05$12.88$13.0552,700—————
2022-05-27$13.27$13.33$13.19$13.243,900—————
2022-05-26$13.20$13.26$13.12$13.177,400—————
2022-05-25$12.77$13.04$12.77$12.98136,600—————
2022-05-24$12.69$12.72$12.48$12.5220,600—————
2022-05-23$12.71$12.77$12.65$12.68157,200—————
2022-05-20$12.41$12.49$12.28$12.40118,600—————
2022-05-19$12.24$12.40$12.24$12.3169,000—————
2022-05-18$12.63$12.63$12.32$12.3219,500—————
2022-05-17$12.58$12.78$12.41$12.4110,500—————
2022-05-16$12.25$12.69$12.25$12.404,000———$0.48—
2022-05-13$12.50$12.72$12.49$12.6362,500—————
2022-05-12$12.33$12.50$12.13$12.219,900—————
2022-05-11$12.55$12.65$12.33$12.34125,700—————
2022-05-10$12.25$12.36$12.25$12.2931,200—————
2022-05-09$12.43$12.43$12.17$12.258,000—————
2022-05-06$12.75$12.75$12.54$12.556,400—————
2022-05-05$12.80$12.80$12.49$12.537,300—————
2022-05-04$12.62$12.84$12.43$12.7516,100—————
2022-05-03$12.13$12.33$12.13$12.2618,400—————
2022-05-02$12.04$12.10$11.85$12.0326,100—————
2022-04-29$12.46$12.46$12.00$12.0017,400—————
2022-04-28$12.16$12.22$12.09$12.1856,800—————
2022-04-27$12.32$12.37$12.27$12.2955,800—————
2022-04-26$12.32$12.38$12.24$12.24115,500—————
2022-04-25$12.84$12.84$12.26$12.50106,300—————
2022-04-22$13.49$13.49$13.27$13.2752,300—————
2022-04-21$13.80$13.80$13.05$13.058,100—————
2022-04-20$13.50$13.60$13.46$13.5188,800—————
2022-04-19$13.25$13.39$13.22$13.3179,400—————
2022-04-18$12.58$12.88$12.58$12.886,700—————
2022-04-14$12.85$12.90$12.80$12.8966,800—————
2022-04-13$12.34$12.60$12.34$12.6050,800—————
2022-04-12$12.30$12.35$12.24$12.2513,200—————
2022-04-11$12.29$12.35$12.18$12.187,900—————
2022-04-08$12.22$12.25$12.20$12.236,000—————
2022-04-07$12.19$12.21$12.08$12.1911,300—————
2022-04-06$11.85$11.97$11.85$11.919,300—————
2022-04-05$12.09$12.09$11.80$11.9018,000—————
2022-04-04$12.47$12.50$12.39$12.469,700—————
2022-04-01$12.66$12.66$12.53$12.578,700—————
2022-03-31$12.11$12.25$12.10$12.1135,300—————
2022-03-30$12.34$12.34$12.03$12.0374,100—————
2022-03-29$12.46$12.63$12.46$12.5594,700—————
2022-03-28$12.32$12.51$12.31$12.5137,300—————
2022-03-25$11.86$12.25$11.86$12.2333,100—————
2022-03-24$11.83$12.01$11.83$12.0036,900—————
2022-03-23$11.56$11.81$11.53$11.7130,400—————
2022-03-22$11.50$11.72$11.50$11.5628,900—————
2022-03-21$11.74$11.81$11.40$11.58948,300—————
2022-03-18$11.37$11.87$11.33$11.8732,800—————
2022-03-17$11.69$11.88$11.63$11.8214,200—————
2022-03-16$11.34$11.73$11.30$11.4947,300—————
2022-03-15$10.83$10.83$10.59$10.7267,500—————
2022-03-14$10.52$10.74$10.42$10.4929,400—————
2022-03-11$10.67$10.80$10.54$10.5428,500—————
2022-03-10$10.80$10.94$10.80$10.8716,200—————
2022-03-09$11.16$11.25$11.04$11.10230,600—————
2022-03-08$10.47$10.60$10.20$10.4366,000—————
2022-03-07$10.18$10.37$9.88$9.9855,900—————
2022-03-04$10.16$10.28$10.01$10.1888,200—————
2022-03-03$11.11$11.16$10.84$10.92266,000—————
2022-03-02$9.83$9.87$9.60$9.78180,700—————
2022-03-01$10.68$10.68$9.91$10.07227,300—————
2022-02-28$11.40$11.40$11.05$11.11252,300—————
2022-02-25$12.41$12.41$11.95$12.08176,700—————
2022-02-24$12.91$12.91$12.48$12.78639,800—————
2022-02-23$14.31$14.31$13.98$13.9922,500—————
2022-02-22$14.36$14.38$14.03$14.1117,100—————
2022-02-18$14.88$14.95$14.70$14.7212,600—————
2022-02-17$15.25$15.25$14.86$14.8659,100—————
2022-02-16$15.46$15.76$15.46$15.678,400—————
2022-02-15$15.61$15.87$15.57$15.8425,800—————
2022-02-14$15.37$15.40$15.25$15.2714,600—————
2022-02-11$15.69$15.87$15.59$15.6698,900—————
2022-02-10$15.57$15.68$15.46$15.4613,200—————
2022-02-09$15.62$15.76$15.47$15.5917,900—————
2022-02-08$15.29$15.29$15.09$15.2536,600—————
2022-02-07$15.63$15.74$15.49$15.6549,400—————
2022-02-04$15.87$15.95$15.81$15.9411,400—————
2022-02-03$16.07$16.07$15.76$15.8819,700—————
2022-02-02$16.48$16.48$16.02$16.0511,600—————
2022-02-01$15.70$15.78$15.62$15.7222,100—————
2022-01-31$14.92$15.23$14.85$15.2385,000—————
2022-01-28$16.03$16.09$15.71$16.0322,200—————
2022-01-27$16.40$16.46$16.10$16.2527,700—————
2022-01-26$16.13$16.17$15.77$15.7810,800—————
2022-01-25$15.39$15.78$15.39$15.7812,900—————
2022-01-24$15.25$15.54$15.10$15.5443,100—————
2022-01-21$15.96$15.98$15.85$15.9213,800—————
2022-01-20$16.39$16.44$16.34$16.3584,800—————
2022-01-19$16.49$16.59$16.48$16.598,700—————
2022-01-18$16.54$16.56$16.35$16.4278,800—————
2022-01-14$16.26$16.43$16.26$16.3617,700—————
2022-01-13$16.39$16.39$16.25$16.2527,600—————
2022-01-12$16.01$16.05$15.93$16.0062,100—————
2022-01-11$15.82$15.96$15.81$15.83217,000—————
2022-01-10$14.95$15.00$14.87$14.9548,400—————
2022-01-07$14.94$14.96$14.89$14.9329,300—————
2022-01-06$15.20$15.22$15.04$15.04231,100—————
2022-01-05$15.46$15.46$15.05$15.0574,900—————
2022-01-04$15.08$15.21$15.03$15.0315,900—————
2022-01-03$14.70$14.99$14.70$14.9930,500—————
2021-12-31$14.08$14.53$14.08$14.50190,800—————
2021-12-30$14.32$14.33$14.18$14.28260,000—————
2021-12-29$14.53$14.56$14.38$14.42255,200—————
2021-12-28$14.39$14.53$14.31$14.35114,000—————
2021-12-27$14.11$14.33$14.11$14.27117,200—————
2021-12-23$14.09$14.16$14.06$14.1585,300—————
2021-12-22$14.14$14.18$14.00$14.1097,200—————
2021-12-21$13.77$13.86$13.72$13.8374,500—————
2021-12-20$13.80$13.80$13.57$13.6772,800—————
2021-12-17$13.87$13.88$13.67$13.70105,000—————
2021-12-16$13.53$13.61$13.47$13.4783,400—————
2021-12-15$13.03$13.03$12.77$12.89300,600—————
2021-12-14$13.10$13.24$12.96$12.96202,900—————
2021-12-13$13.25$13.25$13.05$13.05130,700—————
2021-12-10$13.24$13.37$13.23$13.36244,800—————
2021-12-09$13.26$13.27$13.06$13.06294,000—————
2021-12-08$13.52$13.67$13.46$13.52185,200—————
2021-12-07$13.44$13.59$13.43$13.50187,600—————
2021-12-06$13.46$13.53$13.37$13.38149,400—————
2021-12-03$13.39$13.44$13.35$13.4165,500—————
2021-12-02$13.28$13.28$13.00$13.0353,400—————
2021-12-01$13.75$13.75$13.26$13.2669,000—————
2021-11-30$13.57$13.57$13.41$13.5062,500—————
2021-11-29$13.63$13.77$13.46$13.4664,200—————
2021-11-26$13.46$13.56$13.39$13.4642,500—————
2021-11-24$13.96$14.01$13.95$13.9957,800—————
2021-11-23$13.96$14.09$13.90$14.0033,300—————
2021-11-22$13.86$14.13$13.86$13.9845,400—————
2021-11-19$14.31$14.31$13.86$13.8769,200—————
2021-11-18$14.62$14.71$14.62$14.6531,200—————
2021-11-17$14.72$14.77$14.59$14.6133,200—————
2021-11-16$14.75$14.83$14.73$14.7835,300—————
2021-11-15$14.84$14.92$14.79$14.8429,200—————
2021-11-12$14.98$15.26$14.98$15.2430,000—————
2021-11-11$15.20$15.31$15.20$15.2043,600—————
2021-11-10$15.86$15.87$15.41$15.4336,900—————
2021-11-09$15.72$15.72$15.52$15.5533,500—————
2021-11-08$15.38$15.44$15.36$15.4123,100—————
2021-11-05$15.19$15.28$15.12$15.2032,700—————
2021-11-04$15.23$15.23$14.94$14.9627,500—————
2021-11-03$15.32$15.41$15.04$15.1338,300—————
2021-11-02$15.05$15.37$15.05$15.2827,900—————
2021-11-01$15.22$15.27$15.18$15.2335,500—————
2021-10-29$15.37$15.41$15.25$15.3228,700—————
2021-10-28$15.13$15.29$15.05$15.219,000—————
2021-10-27$15.32$15.40$15.23$15.3223,300—————
2021-10-26$15.69$15.69$15.59$15.5944,100—————
2021-10-25$15.71$15.80$15.68$15.7336,900—————
2021-10-22$15.85$15.92$15.74$15.8027,200—————
2021-10-21$15.79$15.79$15.57$15.6084,100—————
2021-10-20$16.71$16.77$16.48$16.54756,400—————
2021-10-19$16.92$16.92$16.14$16.24934,900—————
2021-10-18$16.99$17.03$16.76$16.81660,300—————
2021-10-15$17.00$17.06$16.71$16.72674,700—————
2021-10-14$16.38$16.40$16.26$16.34171,100—————
2021-10-13$16.17$16.25$16.17$16.2531,200—————
2021-10-12$16.09$16.20$15.98$16.1114,600—————
2021-10-11$16.06$16.15$16.01$16.01210,500—————
2021-10-08$15.92$16.11$15.88$16.00195,500—————
2021-10-07$15.81$15.88$15.60$15.657,600—————
2021-10-06$15.80$15.91$15.67$15.9016,200—————
2021-10-05$15.46$16.06$15.46$15.9240,200—————
2021-10-04$15.60$15.84$15.37$15.8193,200—————
2021-10-01$15.57$15.74$15.48$15.6919,200—————
2021-09-30$15.74$15.79$15.59$15.6744,100—————
2021-09-29$15.61$15.71$15.50$15.61894,200—————
2021-09-28$15.46$15.46$15.06$15.1614,100—————
2021-09-27$14.99$15.19$14.93$15.1538,000—————
2021-09-24$14.74$14.79$14.69$14.697,500—————
2021-09-23$14.81$14.93$14.81$14.8727,200—————
2021-09-22$14.89$15.06$14.84$14.9177,500—————
2021-09-21$14.42$14.45$14.22$14.307,600—————
2021-09-20$14.20$14.33$14.18$14.2715,700—————
2021-09-17$14.84$14.90$14.69$14.7585,600—————
2021-09-16$15.08$15.08$14.94$15.0250,300—————
2021-09-15$14.88$15.02$14.65$14.66302,700—————
2021-09-14$14.40$14.45$14.24$14.3046,900—————
2021-09-13$13.93$14.04$13.72$13.7518,900—————
2021-09-10$13.80$13.87$13.71$13.7141,100—————
2021-09-09$14.00$14.00$13.87$13.9026,600—————
2021-09-08$14.23$14.34$14.05$14.0525,000—————
2021-09-07$14.25$14.27$14.18$14.2384,900—————
2021-09-03$13.89$13.89$13.70$13.8066,500—————
2021-09-02$13.12$13.12$12.99$13.0932,700—————
2021-09-01$13.12$13.20$13.06$13.1518,200—————
2021-08-31$13.08$13.11$12.90$12.9292,300—————
2021-08-30$13.14$13.14$13.01$13.08154,900—————
2021-08-27$12.60$12.93$12.60$12.93157,000—————
2021-08-26$12.75$12.92$12.61$12.8186,000—————
2021-08-25$12.55$12.60$12.49$12.5379,400—————
2021-08-24$12.63$12.65$12.53$12.5431,800—————
2021-08-23$12.52$12.57$12.35$12.3991,700—————
2021-08-20$12.51$12.51$12.34$12.4270,700—————
2021-08-19$12.67$12.67$12.42$12.4960,300—————
2021-08-18$12.86$12.96$12.78$12.7828,600—————
2021-08-17$12.64$12.69$12.44$12.55205,700—————
2021-08-16$12.67$12.81$12.67$12.7364,000—————
2021-08-13$12.91$12.95$12.85$12.8811,300—————
2021-08-12$13.10$13.11$13.05$13.0833,700—————
2021-08-11$13.16$13.16$13.04$13.0724,100—————
2021-08-10$13.18$13.33$13.13$13.2468,400—————
2021-08-09$13.40$13.40$13.24$13.2417,600—————
2021-08-06$13.42$13.65$13.42$13.5525,900—————
2021-08-05$13.18$13.39$13.18$13.2423,400—————
2021-08-04$13.44$13.44$13.14$13.1464,300—————
2021-08-03$13.22$13.25$13.11$13.1915,600—————
2021-08-02$13.55$13.55$13.45$13.4538,200—————
2021-07-30$13.59$13.69$13.54$13.55239,300—————
2021-07-29$13.90$14.05$13.55$13.55384,900—————
2021-07-28$13.85$13.90$13.66$13.79230,700—————
2021-07-27$13.64$13.70$13.54$13.6673,700—————
2021-07-26$13.40$13.40$13.29$13.2932,900—————
2021-07-23$13.17$13.36$13.17$13.3517,600—————
2021-07-22$13.31$13.31$12.99$12.9945,500—————
2021-07-21$12.81$12.98$12.71$12.84143,000—————
2021-07-20$12.50$12.78$12.49$12.75464,800—————
2021-07-19$12.36$12.41$12.07$12.3466,300—————
2021-07-16$13.00$13.00$12.65$12.6651,900—————
2021-07-15$13.10$13.27$13.07$13.0921,400—————
2021-07-14$13.37$13.37$13.20$13.2018,100—————
2021-07-13$13.23$13.33$13.11$13.1159,800—————
2021-07-12$13.43$13.43$13.20$13.2124,900—————
2021-07-09$13.27$13.41$13.27$13.4123,200—————
2021-07-08$13.05$13.10$12.95$12.9521,700—————
2021-07-07$13.15$13.28$13.07$13.2817,700—————
2021-07-06$13.84$13.84$13.52$13.5211,600—————
2021-07-02$13.87$13.87$13.69$13.7340,500—————
2021-07-01$13.96$14.00$13.84$13.8420,000—————
2021-06-30$13.81$13.90$13.63$13.6414,100—————
2021-06-29$14.00$14.00$13.89$13.9216,300—————
2021-06-28$13.95$14.06$13.78$13.841,187,900—————
2021-06-25$14.39$14.39$14.15$14.2523,000—————
2021-06-24$14.44$14.47$14.19$14.3053,500—————
2021-06-23$14.19$14.22$14.06$14.0691,900—————
2021-06-22$14.45$14.45$14.33$14.4440,200—————
2021-06-21$14.20$14.31$14.13$14.2956,800—————
2021-06-18$14.13$14.25$13.79$13.8556,400—————
2021-06-17$14.51$14.55$14.28$14.4939,400—————
2021-06-16$14.79$14.87$14.58$14.6418,300—————
2021-06-15$15.00$15.00$14.61$14.6937,600—————
2021-06-14$14.74$14.91$14.67$14.8427,200—————
2021-06-11$15.32$15.34$14.99$15.0039,700—————
2021-06-10$15.31$15.42$15.05$15.0531,100—————
2021-06-09$15.63$15.68$15.40$15.5116,800—————
2021-06-08$16.04$16.08$15.90$15.9337,000—————
2021-06-07$16.13$16.18$16.04$16.08290,300—————
2021-06-04$16.26$16.36$16.16$16.1964,100—————
2021-06-03$15.33$15.42$15.30$15.3026,200—————
2021-06-02$14.97$15.23$14.93$15.2322,700—————
2021-06-01$14.97$14.97$14.79$14.88109,700—————
2021-05-28$15.05$15.17$15.00$15.0559,900—————
2021-05-27$15.26$15.40$15.22$15.3039,400—————
2021-05-26$15.29$15.37$15.25$15.25294,600—————
2021-05-25$15.54$15.54$15.13$15.1663,800—————
2021-05-24$14.95$15.00$14.87$15.0037,000—————
2021-05-21$14.60$14.84$14.60$14.63121,900—————
2021-05-20$14.58$14.72$14.50$14.6319,600—————
2021-05-19$14.78$14.80$14.61$14.6134,000—————
2021-05-18$15.40$15.42$15.10$15.11124,400—————
2021-05-17$14.80$14.94$14.70$14.7525,300—————
2021-05-14$14.63$14.77$14.50$14.7739,900—————
2021-05-13$14.25$14.33$14.10$14.1269,000—————
2021-05-12$14.51$14.93$14.45$14.5735,400—————
2021-05-11$14.74$15.00$14.69$14.9428,600—————
2021-05-10$15.38$15.45$15.26$15.28204,600—————
2021-05-07$14.43$14.73$14.32$14.73182,200—————
2021-05-06$13.94$14.11$13.77$14.06263,300—————
2021-05-05$13.77$13.77$13.47$13.6587,100—————
2021-05-04$14.20$14.30$13.65$13.70206,500—————
2021-05-03$14.21$14.30$14.15$14.2566,000—————
2021-04-30$14.31$14.41$14.15$14.21128,500—————
2021-04-29$14.28$14.34$14.08$14.16171,900—————
2021-04-28$14.07$14.20$14.00$14.09214,100—————
2021-04-27$14.23$14.30$14.10$14.16473,200—————
2021-04-26$14.26$14.35$13.51$13.69188,800—————
2021-04-23$13.80$14.09$13.69$14.05235,200—————
2021-04-22$13.16$13.30$13.10$13.22105,100—————
2021-04-21$13.54$13.77$13.50$13.6552,500—————
2021-04-20$13.80$13.88$13.70$13.73202,500—————
2021-04-19$13.89$14.02$13.80$13.85124,700—————
2021-04-16$13.95$13.98$13.80$13.82131,800—————
2021-04-15$14.18$14.19$13.98$14.0371,600—————
2021-04-14$14.25$14.25$14.00$14.00312,900—————
2021-04-13$14.45$14.48$14.23$14.25202,000—————
2021-04-12$14.48$14.58$14.20$14.29149,300—————
2021-04-09$14.19$14.50$14.19$14.36205,200—————
2021-04-08$14.28$14.70$14.28$14.55716,600—————
2021-04-07$14.38$14.50$14.23$14.2330,700—————
2021-04-06$14.78$14.91$14.59$14.74105,200—————
2021-04-05$14.71$14.97$14.71$14.82191,800—————
2021-04-01$14.80$14.98$14.64$14.7269,300—————
2021-03-31$15.01$15.20$14.92$14.97593,700—————
2021-03-30$14.88$15.11$14.45$14.931,302,200—————
2021-03-29$13.93$14.41$13.93$14.20311,900—————
2021-03-26$14.79$14.79$14.32$14.43236,200—————
2021-03-25$14.42$14.89$14.42$14.75571,400—————
2021-03-24$15.24$15.71$15.15$15.15346,400—————
2021-03-23$15.63$15.71$15.28$15.36332,500—————
2021-03-22$15.94$16.13$15.80$15.95766,100—————
2021-03-19$15.79$16.19$14.80$14.941,142,000—————
2021-03-18$15.94$16.57$15.78$15.78204,300—————
2021-03-17$16.56$17.65$16.56$17.61208,800—————
2021-03-16$16.02$16.67$15.75$16.55224,500—————
2021-03-15$15.14$15.50$15.10$15.42277,500—————
2021-03-12$14.41$15.00$14.41$14.90303,100—————
2021-03-11$14.99$14.99$14.58$14.68615,300—————
2021-03-10$14.79$15.05$14.70$15.00600,000—————
2021-03-09$14.76$15.27$14.20$15.131,548,100—————
2021-03-08$14.00$14.50$13.64$14.392,821,300—————
2021-03-05$13.81$13.90$13.50$13.641,167,900—————
2021-03-04$13.51$13.56$12.77$13.00567,100—————
2021-03-03$13.62$13.62$13.10$13.211,213,800—————
2021-03-02$13.71$13.80$13.42$13.481,467,400—————
2021-03-01$13.90$14.00$13.55$13.801,355,200—————
2021-02-26$12.60$12.93$12.26$12.67939,900—————
2021-02-25$12.70$12.95$12.05$12.373,764,700—————
2021-02-24$14.02$14.02$11.90$12.017,494,400—————
2021-02-23$13.80$13.80$13.80$13.808,500—————

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.