Vontier Corp VNT

+13.3%vs Day 1

Spinoff of Fortive Corp (FTV) · Classic Spinoff · Spun Oct 9, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 9, 2020
Days since spinoff2180 days · 2177 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 9, 2022
ParentFortive Corp (FTV)
Day-1 reaction
Day 1 open$32.50
Day 1 return (open→close)-13.0%
Day 1 price (close)$28.28
Day 1 range$28.10 – $32.90 +17.1% spread
Day 1 low held?Breached after 1 session to -41.1% below
Price levels
Post-spin low (closing)$16.71 on Sep 30, 2022 · 721 days post-spin
Lowest traded$16.55 on Sep 29, 2022 · 720 days post-spin
Current price (Sep 25, 2026)$31.48
Returns
Return vs Day 1 (close)+13.3%
— range by day 1 entry theoretical bounds-2.6%  to  +14.0%
Return vs post-spin low (price)+88.4%
Total return vs low incl. dividends since+90.8%
First-quarter return (≈90d)+21.0%
1-year return+19.6%
3-year return+10.4%
5-year return+41.7%
Annualized return (CAGR)+2.1%
Versus benchmarks
S&P 500 over same window+142.6%
Annualized excess vs S&P-13.9%
Risk & recovery
Max drawdown-54.7%
Days to recover Day 111 days
Shares & ownership
Shares outstanding Jun 30, 2026136,500,000
Treasury shares repurchased and held · Mar 31, 202632,600,000
Diluted average shares the EPS denominator139,800,000
Free float134,203,576 99% of shares outstanding
Held by institutions112% insiders 0.8%
Share count trend Jun 2025 → Jun 2026-7.1% net buyback
Volume & liquidity
Traded per day 20-session median$38M
Normal volume baseline1,897,350 shares · now 0.62x
Day 1 volume10.5x normal · first week 4.9x
Decayhalf in 2 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. 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$30.91$31.55$30.84$31.48989,200134,203,5760.72%$4.30B——
2026-09-24$31.07$31.40$30.42$30.911,135,700134,203,5760.83%$4.22B——
2026-09-23$31.40$31.67$31.11$31.32906,500134,203,5760.66%$4.28B——
2026-09-22$31.69$31.76$31.25$31.421,139,600134,203,5760.83%$4.29B——
2026-09-21$31.60$31.74$30.92$31.241,241,800134,203,5760.91%$4.26B——
2026-09-18$31.78$31.93$31.31$31.362,881,900134,203,5762.11%$4.28B——
2026-09-17$32.07$32.10$31.59$31.821,207,800134,203,5760.88%$4.34B——
2026-09-16$32.26$32.38$31.20$31.531,626,400134,203,5761.19%$4.30B——
2026-09-15$32.44$32.52$31.96$32.111,386,400134,203,5761.02%$4.38B——
2026-09-14$31.77$32.79$31.69$32.351,646,200134,203,5761.21%$4.42B——
2026-09-11$31.73$32.25$31.54$32.171,118,200134,203,5760.82%$4.39B——
2026-09-10$31.69$31.81$31.11$31.261,115,800134,203,5760.82%$4.27B——
2026-09-09$32.35$32.56$31.76$31.861,049,900134,203,5760.77%$4.35B——
2026-09-08$33.25$33.26$32.47$32.571,571,900134,203,5761.15%$4.45B——
2026-09-04$32.82$33.39$32.80$33.301,343,100134,203,5760.98%$4.55B——
2026-09-03$32.60$33.21$32.60$33.021,165,400134,203,5760.85%$4.51B$0.03—
2026-09-02$31.97$32.92$31.72$32.481,199,400134,203,5760.88%$4.43B——
2026-09-01$32.07$32.42$31.60$31.84997,000134,203,5760.73%$4.35B——
2026-08-31$32.67$32.78$32.20$32.211,285,300134,203,5760.94%$4.40B——
2026-08-28$33.32$33.65$32.76$32.761,002,000134,203,5760.73%$4.47B——
2026-08-27$33.38$33.60$33.10$33.12972,300134,203,5760.71%$4.52B——
2026-08-26$33.40$33.95$33.40$33.691,059,100134,203,5760.78%$4.60B——
2026-08-25$33.49$33.49$33.00$33.39938,500134,203,5760.69%$4.56B——
2026-08-24$33.14$33.58$32.83$33.241,470,400134,203,5761.08%$4.54B——
2026-08-21$33.02$33.16$32.69$32.981,254,800134,203,5760.92%$4.50B——
2026-08-20$32.64$33.51$32.58$32.811,547,600134,203,5761.13%$4.48B——
2026-08-19$32.24$32.98$32.24$32.971,542,600134,203,5761.13%$4.50B——
2026-08-18$32.23$32.70$31.80$32.041,436,300134,203,5761.05%$4.37B——
2026-08-17$32.66$32.75$32.24$32.331,118,900134,203,5760.82%$4.41B——
2026-08-14$33.22$33.35$32.84$32.841,096,900134,203,5760.80%$4.48B——
2026-08-13$33.54$33.56$32.72$33.081,286,300—0.94%$4.52B——
2026-08-12$34.14$34.27$33.19$33.421,357,700—0.99%$4.56B——
2026-08-11$33.71$34.68$33.71$34.083,104,900—2.27%$4.65B——
2026-08-10$34.88$35.72$34.24$34.241,778,400—1.30%$4.67B——
2026-08-07$35.16$35.95$34.82$35.092,425,800—1.78%$4.79B——
2026-08-06$36.26$36.58$33.59$35.284,100,400—3.00%$4.82B——
2026-08-05$33.35$33.97$33.20$33.622,068,100—1.52%$4.59B——
2026-08-04$32.63$33.99$32.52$33.821,604,400—1.18%$4.62B——
2026-08-03$32.45$33.06$32.34$32.811,082,900—0.79%$4.48B——
2026-07-31$31.92$32.37$31.59$32.131,283,600—0.94%$4.39B——
2026-07-30$32.58$32.63$31.27$31.891,256,300—0.92%$4.35B——
2026-07-29$32.30$32.70$32.02$32.251,604,300—1.18%$4.40B——
2026-07-28$31.95$33.21$31.69$32.831,615,600—1.18%$4.48B——
2026-07-27$31.08$31.88$30.98$31.841,893,300—1.39%$4.35B——
2026-07-24$30.31$30.89$30.25$30.781,157,300—0.85%$4.20B——
2026-07-23$30.03$30.36$29.77$30.27974,900—0.71%$4.13B——
2026-07-22$30.19$30.49$29.92$30.19869,900—0.64%$4.12B——
2026-07-21$30.04$30.48$29.88$30.23956,300—0.70%$4.13B——
2026-07-20$30.39$30.59$29.66$29.79925,900—0.68%$4.07B——
2026-07-17$30.27$30.98$30.22$30.351,134,000—0.83%$4.14B——
2026-07-16$29.58$30.68$29.58$30.601,440,800—1.06%$4.18B——
2026-07-15$29.41$29.74$28.94$29.682,058,200—1.51%$4.05B——
2026-07-14$29.72$29.90$28.99$29.361,435,300—1.05%$4.01B——
2026-07-13$29.39$29.91$29.06$29.341,283,900—0.94%$4.00B——
2026-07-10$29.00$29.60$28.82$29.421,291,700—0.95%$4.02B——
2026-07-09$28.76$29.02$28.38$28.921,583,200—1.16%$3.95B——
2026-07-08$28.46$28.71$28.15$28.521,799,600—1.32%$3.89B——
2026-07-07$29.10$29.12$28.38$28.491,966,700—1.44%$3.89B——
2026-07-06$28.55$29.70$28.40$29.071,689,300—1.24%$3.97B——
2026-07-02$28.85$29.08$28.31$28.621,314,100—0.96%$3.91B——
2026-07-01$28.90$29.34$28.56$28.581,818,500—1.33%$3.90B——
2026-06-30$28.91$29.19$28.50$29.001,782,500—1.31%$3.96B——
2026-06-29$29.46$29.67$28.71$28.711,775,400—1.26%$4.05B——
2026-06-26$30.23$30.44$29.41$29.612,618,100—1.86%$4.17B——
2026-06-25$30.74$31.26$30.16$30.371,383,800—0.98%$4.28B——
2026-06-24$30.24$30.69$29.98$30.251,588,700—1.13%$4.26B——
2026-06-23$30.26$30.69$30.02$30.072,027,000—1.44%$4.24B——
2026-06-22$29.79$30.47$29.63$30.461,619,400—1.15%$4.29B——
2026-06-18$29.61$30.22$29.61$29.913,430,600—2.43%$4.21B——
2026-06-17$29.81$30.16$28.91$29.041,791,600—1.27%$4.09B——
2026-06-16$29.67$30.08$29.44$29.781,461,900—1.04%$4.20B——
2026-06-15$30.00$30.06$29.33$29.541,313,200—0.93%$4.16B——
2026-06-12$28.92$29.50$28.51$29.271,352,800—0.96%$4.12B——
2026-06-11$28.36$28.86$27.80$28.672,283,800—1.62%$4.04B——
2026-06-10$28.68$28.78$28.01$28.322,174,900—1.54%$3.99B——
2026-06-09$28.76$29.15$28.23$28.821,767,500—1.25%$4.06B——
2026-06-08$28.06$28.75$27.83$28.411,970,400—1.40%$4.00B——
2026-06-05$28.30$28.58$28.01$28.151,536,600—1.09%$3.97B——
2026-06-04$28.63$28.70$27.95$28.321,699,100—1.21%$3.99B$0.03—
2026-06-03$28.23$28.53$28.06$28.471,603,700—1.14%$4.01B——
2026-06-02$28.60$28.79$28.20$28.391,630,100—1.16%$4.00B——
2026-06-01$27.98$28.90$27.69$28.462,478,900—1.76%$4.01B——
2026-05-29$28.80$29.02$28.31$28.382,190,900—1.55%$4.00B——
2026-05-28$28.98$29.20$28.59$28.891,859,600—1.32%$4.07B——
2026-05-27$29.73$29.74$29.21$29.221,802,100—1.28%$4.12B——
2026-05-26$29.24$29.69$28.78$29.522,653,800—1.88%$4.16B——
2026-05-22$29.12$29.70$28.94$29.631,595,700—1.13%$4.17B——
2026-05-21$28.14$29.31$27.70$28.922,413,100—1.71%$4.07B——
2026-05-20$27.89$28.57$27.25$28.422,869,600—2.04%$4.00B——
2026-05-19$28.75$28.76$27.74$27.803,058,500—2.17%$3.92B——
2026-05-18$28.00$28.41$27.76$27.992,213,200—1.57%$3.94B——
2026-05-15$28.30$28.60$27.78$28.032,156,600—1.53%$3.95B——
2026-05-14$29.43$29.82$28.65$28.722,045,500—1.45%$4.05B——
2026-05-13$29.26$29.52$28.61$29.024,028,600—2.86%$4.09B——
2026-05-12$30.03$30.33$29.09$29.312,723,100—1.93%$4.13B——
2026-05-11$29.93$30.77$29.49$29.973,152,300—2.24%$4.22B——
2026-05-08$30.88$31.47$30.02$30.093,714,100—2.64%$4.24B——
2026-05-07$34.65$34.73$30.01$30.675,339,200—3.79%$4.32B——
2026-05-06$35.59$36.00$34.83$35.041,975,400—1.40%$4.94B——
2026-05-05$34.99$35.35$34.63$34.911,006,700—0.71%$4.92B——
2026-05-04$35.05$35.43$34.72$34.791,339,600—0.95%$4.90B——
2026-05-01$35.96$36.00$35.02$35.161,687,700—1.20%$4.95B——
2026-04-30$34.99$35.92$34.82$35.881,893,500—1.34%$5.06B——
2026-04-29$35.11$35.60$34.43$34.72810,300—0.58%$4.89B——
2026-04-28$36.12$36.20$35.26$35.41744,100—0.53%$4.99B——
2026-04-27$36.27$36.65$35.89$36.05932,000—0.66%$5.08B——
2026-04-24$36.75$37.08$35.87$36.161,302,400—0.92%$5.09B——
2026-04-23$36.49$37.15$36.26$36.831,437,300—1.02%$5.19B——
2026-04-22$37.07$37.20$35.78$36.331,066,600—0.76%$5.12B——
2026-04-21$37.48$37.95$36.65$36.72921,300—0.65%$5.17B——
2026-04-20$37.11$37.57$37.11$37.35566,600—0.40%$5.26B——
2026-04-17$37.03$37.96$36.58$37.30750,400—0.53%$5.26B——
2026-04-16$36.53$37.01$36.31$36.47861,200—0.61%$5.14B——
2026-04-15$37.50$37.60$36.20$36.401,114,500—0.79%$5.13B——
2026-04-14$37.49$37.80$37.30$37.591,142,100—0.81%$5.30B——
2026-04-13$36.60$37.51$36.49$37.431,222,200—0.87%$5.27B——
2026-04-10$37.26$37.27$36.89$37.01567,500—0.40%$5.21B——
2026-04-09$36.46$37.37$36.35$37.16681,300—0.48%$5.24B——
2026-04-08$37.15$37.56$36.78$36.88957,200—0.68%$5.20B——
2026-04-07$35.21$35.69$35.03$35.34810,900—0.58%$4.98B——
2026-04-06$35.36$35.58$34.99$35.45603,300—0.43%$4.99B——
2026-04-02$35.11$36.19$34.72$35.37793,300—0.56%$4.98B——
2026-04-01$35.70$36.20$35.57$35.96698,600—0.50%$5.07B——
2026-03-31$34.60$35.67$34.44$35.47875,800—0.62%$5.00B——
2026-03-30$35.34$35.34$34.03$34.21759,300—0.53%$4.86B——
2026-03-27$35.94$35.94$34.97$35.11892,600—0.63%$4.99B——
2026-03-26$36.40$36.75$35.83$35.94731,200—0.51%$5.11B——
2026-03-25$37.36$37.51$36.23$36.74872,900—0.61%$5.22B——
2026-03-24$36.13$37.22$35.61$36.93880,200—0.62%$5.25B——
2026-03-23$34.98$37.19$34.98$36.491,812,100—1.27%$5.19B——
2026-03-20$35.18$35.36$34.83$35.201,678,300—1.18%$5.01B——
2026-03-19$35.12$35.66$34.93$35.331,320,300—0.93%$5.02B——
2026-03-18$36.30$36.71$35.55$35.55880,900—0.62%$5.06B——
2026-03-17$36.56$36.83$35.92$36.45716,900—0.50%$5.18B——
2026-03-16$36.66$36.88$36.21$36.30756,600—0.53%$5.16B——
2026-03-13$36.67$36.67$35.59$36.01771,700—0.54%$5.12B——
2026-03-12$37.17$37.49$36.15$36.21926,900—0.65%$5.15B——
2026-03-11$38.02$38.02$37.10$37.75870,700—0.61%$5.37B——
2026-03-10$38.58$38.83$38.04$38.06746,600—0.53%$5.41B——
2026-03-09$37.87$38.64$36.91$38.601,032,700—0.73%$5.49B——
2026-03-06$38.74$38.93$38.05$38.351,086,500—0.76%$5.45B——
2026-03-05$39.96$40.22$39.23$39.58887,600—0.62%$5.63B$0.03—
2026-03-04$40.44$40.76$39.63$40.531,110,400—0.78%$5.76B——
2026-03-03$39.73$40.70$39.21$40.34969,400—0.68%$5.74B——
2026-03-02$40.16$41.12$39.87$41.111,037,100—0.73%$5.85B——
2026-02-27$40.53$40.99$39.87$40.921,534,500—1.08%$5.82B——
2026-02-26$40.97$41.29$40.24$41.021,253,600—0.88%$5.83B——
2026-02-25$41.00$41.42$40.13$40.68686,300—0.48%$5.78B——
2026-02-24$40.61$41.32$40.50$40.94790,300—0.56%$5.82B——
2026-02-23$41.04$41.39$40.26$40.43831,700—0.58%$5.75B——
2026-02-20$40.90$41.72$40.53$40.961,118,600—0.79%$5.82B——
2026-02-19$40.70$41.28$40.39$41.011,205,900—0.85%$5.83B——
2026-02-18$40.58$41.61$40.26$40.951,218,700—0.86%$5.82B——
2026-02-17$41.67$41.95$40.61$40.621,771,200—1.25%$5.78B——
2026-02-13$42.88$43.46$41.77$41.791,950,500—1.37%$5.94B——
2026-02-12$44.73$48.20$41.70$42.104,533,400—3.19%$5.99B——
2026-02-11$42.90$43.24$40.63$40.711,995,100—1.40%$5.79B——
2026-02-10$42.83$42.96$42.15$42.561,223,000—0.86%$6.05B——
2026-02-09$38.79$42.84$38.79$42.581,594,200—1.12%$6.05B——
2026-02-06$39.93$42.26$39.93$42.101,263,900—0.89%$5.99B——
2026-02-05$39.75$40.43$39.60$40.261,252,700—0.88%$5.72B——
2026-02-04$39.23$40.76$38.97$40.181,786,800—1.26%$5.71B——
2026-02-03$37.84$38.97$37.78$38.771,961,000—1.38%$5.51B——
2026-02-02$37.31$38.03$37.22$37.771,274,900—0.90%$5.37B——
2026-01-30$37.14$37.71$37.05$37.501,253,000—0.88%$5.33B——
2026-01-29$37.24$37.53$36.40$37.431,839,900—1.29%$5.32B——
2026-01-28$36.98$37.47$36.80$36.90689,100—0.48%$5.25B——
2026-01-27$37.38$37.38$36.85$37.00732,700—0.52%$5.26B——
2026-01-26$37.06$37.35$36.80$37.32867,800—0.61%$5.31B——
2026-01-23$37.41$37.62$36.80$36.87806,600—0.57%$5.24B——
2026-01-22$37.65$38.13$37.32$37.561,192,500—0.84%$5.34B——
2026-01-21$37.10$37.49$36.68$37.181,182,600—0.83%$5.29B——
2026-01-20$37.01$37.38$36.40$36.671,208,800—0.85%$5.21B——
2026-01-16$38.78$38.94$37.85$37.881,086,300—0.76%$5.39B——
2026-01-15$38.60$39.02$38.54$38.88709,800—0.50%$5.53B——
2026-01-14$38.51$38.96$38.19$38.34938,400—0.66%$5.45B——
2026-01-13$38.74$39.16$38.46$38.61659,300—0.46%$5.49B——
2026-01-12$38.65$38.87$38.22$38.751,076,600—0.76%$5.51B——
2026-01-09$38.86$39.18$38.49$38.99629,900—0.44%$5.54B——
2026-01-08$37.28$39.02$37.01$38.801,103,800—0.78%$5.52B——
2026-01-07$38.44$38.44$37.23$37.48900,500—0.63%$5.33B——
2026-01-06$37.89$38.50$37.75$38.461,076,900—0.76%$5.47B——
2026-01-05$37.99$38.68$37.99$38.051,162,800—0.82%$5.41B——
2026-01-02$37.40$37.94$37.13$37.80928,800—0.65%$5.38B——
2025-12-31$37.88$38.02$36.87$37.18976,000—0.69%$5.29B——
2025-12-30$37.82$38.06$37.60$37.85843,000—0.58%$5.51B——
2025-12-29$38.09$38.27$37.58$37.90649,500—0.45%$5.51B——
2025-12-26$38.01$38.27$37.87$38.12380,700—0.26%$5.55B——
2025-12-24$38.09$38.17$37.90$38.05343,500—0.24%$5.54B——
2025-12-23$37.82$38.01$37.62$37.93547,000—0.38%$5.52B——
2025-12-22$38.05$38.05$37.56$37.92839,500—0.58%$5.52B——
2025-12-19$37.67$38.05$37.56$37.862,136,600—1.47%$5.51B——
2025-12-18$37.63$37.92$37.36$37.631,537,800—1.06%$5.48B——
2025-12-17$37.58$38.36$37.45$37.561,474,100—1.01%$5.46B——
2025-12-16$37.39$37.78$37.24$37.671,408,300—0.97%$5.48B——
2025-12-15$37.27$37.43$36.87$37.291,411,200—0.97%$5.43B——
2025-12-12$37.20$37.32$36.83$37.101,557,400—1.07%$5.40B——
2025-12-11$36.36$37.26$36.26$37.162,419,200—1.66%$5.41B——
2025-12-10$35.79$36.51$35.62$36.351,136,300—0.78%$5.29B——
2025-12-09$35.61$36.37$35.61$35.821,105,400—0.76%$5.21B——
2025-12-08$36.30$36.37$35.69$35.75973,200—0.67%$5.20B——
2025-12-05$35.99$36.29$35.95$36.20960,200—0.66%$5.27B——
2025-12-04$35.88$36.31$35.83$36.03813,300—0.56%$5.24B——
2025-12-03$35.69$35.91$35.26$35.911,935,400—1.33%$5.22B——
2025-12-02$36.12$36.12$35.47$35.64803,900—0.55%$5.19B——
2025-12-01$35.96$36.21$35.78$35.85867,500—0.60%$5.22B——
2025-11-28$35.82$36.37$35.64$36.28503,700—0.35%$5.28B——
2025-11-26$35.70$36.04$35.41$35.72744,200—0.51%$5.20B——
2025-11-25$35.48$35.83$35.19$35.70911,700—0.63%$5.19B——
2025-11-24$34.76$35.35$34.61$35.241,285,000—0.88%$5.13B——
2025-11-21$34.16$35.26$34.00$34.891,094,600—0.75%$5.08B——
2025-11-20$35.31$35.49$33.88$33.951,200,200—0.82%$4.94B$0.03—
2025-11-19$34.73$34.89$34.46$34.61970,000—0.67%$5.04B——
2025-11-18$34.44$35.02$34.13$34.671,763,500—1.21%$5.04B——
2025-11-17$35.75$35.93$34.58$34.701,194,000—0.82%$5.05B——
2025-11-14$34.74$36.03$34.74$35.901,302,100—0.89%$5.22B——
2025-11-13$37.04$37.15$36.13$36.271,329,900—0.91%$5.28B——
2025-11-12$37.35$37.96$37.16$37.181,567,400—1.08%$5.41B——
2025-11-11$37.81$37.82$37.25$37.31997,900—0.69%$5.43B——
2025-11-10$38.28$38.32$37.39$37.89973,200—0.67%$5.51B——
2025-11-07$37.46$38.12$36.90$37.961,126,500—0.77%$5.52B——
2025-11-06$38.12$38.51$37.27$37.811,382,100—0.95%$5.50B——
2025-11-05$37.49$38.29$37.26$38.131,274,100—0.88%$5.55B——
2025-11-04$37.41$38.03$37.40$37.611,650,300—1.13%$5.47B——
2025-11-03$38.15$38.41$37.46$37.851,939,100—1.33%$5.51B——
2025-10-31$38.09$38.77$36.14$38.502,510,000—1.73%$5.60B——
2025-10-30$39.34$42.28$37.94$38.082,878,100—1.98%$5.54B——
2025-10-29$42.60$43.21$42.47$42.751,100,900—0.76%$6.22B——
2025-10-28$42.83$43.14$42.41$42.71642,600—0.44%$6.21B——
2025-10-27$43.18$43.38$42.73$43.03736,100—0.51%$6.26B——
2025-10-24$43.51$43.54$42.83$42.89938,900—0.65%$6.24B——
2025-10-23$42.35$43.12$42.26$43.02755,600—0.52%$6.26B——
2025-10-22$43.28$43.35$42.24$42.26790,800—0.54%$6.15B——
2025-10-21$43.03$43.71$42.87$43.21749,500—0.52%$6.29B——
2025-10-20$42.75$43.23$42.41$43.05852,700—0.59%$6.26B——
2025-10-17$41.40$42.58$41.33$42.511,430,300—0.98%$6.19B——
2025-10-16$40.69$41.50$40.54$41.401,289,800—0.89%$6.02B——
2025-10-15$40.32$40.91$39.70$40.421,773,000—1.22%$5.88B——
2025-10-14$37.99$39.46$37.99$39.14846,200—0.58%$5.69B——
2025-10-13$39.05$39.17$38.49$38.491,065,700—0.73%$5.60B——
2025-10-10$39.74$39.80$38.27$38.381,097,700—0.75%$5.58B——
2025-10-09$40.10$40.21$39.49$39.611,095,300—0.75%$5.76B——
2025-10-08$39.99$40.17$39.40$39.961,011,200—0.69%$5.81B——
2025-10-07$40.73$40.90$39.46$39.77887,400—0.61%$5.79B——
2025-10-06$41.84$41.90$40.33$40.47900,500—0.62%$5.89B——
2025-10-03$41.93$42.16$41.32$41.41978,400—0.67%$6.03B——
2025-10-02$41.90$42.21$41.54$41.82745,200—0.51%$6.08B——
2025-10-01$41.70$42.04$41.65$41.78900,300—0.62%$6.08B——
2025-09-30$41.87$42.06$41.44$41.97562,500—0.39%$6.11B——
2025-09-29$42.45$42.58$41.76$41.76670,800—0.46%$6.14B——
2025-09-26$41.94$42.31$41.78$42.16825,100—0.56%$6.20B——
2025-09-25$41.75$42.00$41.33$41.76696,100—0.47%$6.14B——
2025-09-24$43.00$43.06$42.26$42.28630,200—0.43%$6.22B——
2025-09-23$43.30$43.63$42.77$42.92586,100—0.40%$6.31B——
2025-09-22$42.99$43.29$42.75$43.14555,100—0.38%$6.34B——
2025-09-19$43.72$43.88$43.02$43.272,085,000—1.42%$6.36B——
2025-09-18$42.80$43.60$42.72$43.52645,000—0.44%$6.40B——
2025-09-17$42.75$43.39$42.35$42.57961,300—0.65%$6.26B——
2025-09-16$42.87$42.99$42.28$42.59689,200—0.47%$6.26B——
2025-09-15$42.97$43.21$42.67$42.75586,800—0.40%$6.28B——
2025-09-12$43.07$43.26$42.68$42.85896,700—0.61%$6.30B——
2025-09-11$43.08$43.61$42.84$43.231,138,500—0.77%$6.35B——
2025-09-10$42.75$43.10$42.68$42.91943,000—0.64%$6.31B——
2025-09-09$43.26$43.37$42.31$42.58629,000—0.43%$6.26B——
2025-09-08$43.50$43.62$43.09$43.38695,000—0.47%$6.38B——
2025-09-05$43.51$43.72$42.94$43.45706,200—0.48%$6.39B——
2025-09-04$42.69$43.31$42.49$43.29604,400—0.41%$6.36B$0.03—
2025-09-03$42.25$42.58$42.04$42.56716,400—0.49%$6.26B——
2025-09-02$42.14$42.42$41.91$42.40855,600—0.58%$6.23B——
2025-08-29$43.33$43.41$42.74$42.91705,800—0.48%$6.31B——
2025-08-28$43.71$43.78$43.32$43.43746,800—0.51%$6.38B——
2025-08-27$43.21$43.72$43.09$43.471,214,700—0.83%$6.39B——
2025-08-26$43.08$43.60$42.94$43.421,348,800—0.92%$6.38B——
2025-08-25$43.53$43.60$43.10$43.13655,500—0.45%$6.34B——
2025-08-22$42.58$43.77$42.35$43.71748,500—0.51%$6.43B——
2025-08-21$42.25$42.50$42.06$42.28818,800—0.56%$6.22B——
2025-08-20$42.51$42.59$41.98$42.08891,600—0.61%$6.19B——
2025-08-19$42.56$43.09$42.44$42.68630,400—0.43%$6.27B——
2025-08-18$42.13$42.54$42.13$42.451,032,400—0.70%$6.24B——
2025-08-15$42.91$43.27$41.79$42.11969,600—0.66%$6.19B——
2025-08-14$42.70$43.27$42.51$43.071,149,200—0.78%$6.33B——
2025-08-13$42.46$43.32$42.15$43.181,647,400—1.12%$6.35B——
2025-08-12$40.68$42.04$40.59$42.04871,400—0.59%$6.18B——
2025-08-11$40.62$40.90$40.19$40.371,020,600—0.69%$5.93B——
2025-08-08$40.66$40.84$40.37$40.55871,800—0.59%$5.96B——
2025-08-07$40.83$40.90$39.88$40.371,008,400—0.69%$5.93B——
2025-08-06$41.13$41.24$40.38$40.551,189,000—0.81%$5.96B——
2025-08-05$41.77$41.99$40.85$41.201,443,100—0.98%$6.06B——
2025-08-04$40.58$41.21$40.38$41.211,202,000—0.82%$6.06B——
2025-08-01$40.84$40.84$39.59$40.391,911,900—1.30%$5.94B——
2025-07-31$40.64$42.00$39.50$41.472,833,300—1.93%$6.10B——
2025-07-30$40.06$40.37$39.36$39.741,393,300—0.95%$5.84B——
2025-07-29$40.18$40.27$39.60$39.93840,200—0.57%$5.87B——
2025-07-28$39.77$40.07$39.46$39.891,146,500—0.78%$5.86B——
2025-07-25$39.06$39.78$38.71$39.77819,700—0.56%$5.85B——
2025-07-24$39.58$39.74$38.95$38.98870,100—0.59%$5.73B——
2025-07-23$39.19$39.66$38.96$39.611,092,200—0.74%$5.82B——
2025-07-22$38.14$38.91$37.70$38.841,167,700—0.79%$5.71B——
2025-07-21$38.57$38.72$38.07$38.08621,100—0.42%$5.60B——
2025-07-18$38.59$38.69$38.33$38.44853,100—0.58%$5.65B——
2025-07-17$37.79$38.56$37.69$38.451,831,800—1.25%$5.65B——
2025-07-16$37.72$37.77$37.09$37.71743,200—0.51%$5.54B——
2025-07-15$38.58$38.58$37.60$37.621,042,200—0.71%$5.53B——
2025-07-14$38.10$38.48$37.87$38.45538,200—0.37%$5.65B——
2025-07-11$38.24$38.41$38.10$38.27470,300—0.32%$5.63B——
2025-07-10$38.33$38.82$38.26$38.62644,100—0.44%$5.68B——
2025-07-09$38.66$38.70$37.76$38.27624,400—0.42%$5.63B——
2025-07-08$38.11$38.60$38.07$38.23983,600—0.67%$5.62B——
2025-07-07$38.09$38.42$37.70$37.85859,900—0.58%$5.56B——
2025-07-03$38.26$38.51$38.20$38.44653,700—0.44%$5.65B——
2025-07-02$37.52$38.09$37.37$38.061,037,900—0.71%$5.59B——
2025-07-01$36.69$37.98$36.67$37.481,052,200—0.72%$5.51B——
2025-06-30$37.10$37.10$36.60$36.901,092,700—0.74%$5.42B——
2025-06-27$37.46$37.58$36.83$37.001,854,100—————
2025-06-26$36.96$37.37$36.77$37.30737,700—————
2025-06-25$36.97$37.07$36.60$36.82646,500—————
2025-06-24$36.76$37.03$36.33$36.84763,000—————
2025-06-23$35.53$36.31$35.40$36.31636,700—————
2025-06-20$35.90$35.94$35.44$35.742,388,600—————
2025-06-18$35.66$36.04$35.51$35.72620,900—————
2025-06-17$35.80$36.17$35.47$35.56636,200—————
2025-06-16$35.75$36.35$35.60$36.25637,800—————
2025-06-13$36.00$36.20$35.23$35.50527,700—————
2025-06-12$36.55$36.66$36.19$36.47489,400—————
2025-06-11$37.05$37.18$36.66$36.74778,400—————
2025-06-10$36.69$37.05$36.64$37.01735,100—————
2025-06-09$36.32$36.71$36.08$36.50808,600—————
2025-06-06$36.41$36.41$35.89$36.09628,500—————
2025-06-05$35.89$36.17$35.71$35.81808,200———$0.03—
2025-06-04$36.57$36.58$35.88$35.891,010,400—————
2025-06-03$35.73$36.48$35.59$36.38626,600—————
2025-06-02$35.62$35.73$34.83$35.63762,300—————
2025-05-30$35.82$35.93$35.49$35.751,014,800—————
2025-05-29$36.13$36.13$35.58$36.09997,500—————
2025-05-28$36.14$36.14$35.64$35.83885,000—————
2025-05-27$35.93$36.13$35.41$36.03902,100—————
2025-05-23$35.07$35.43$35.07$35.26541,800—————
2025-05-22$35.51$35.89$35.42$35.81737,500—————
2025-05-21$36.46$36.69$35.54$35.641,007,900—————
2025-05-20$36.86$37.05$36.53$36.64865,000—————
2025-05-19$36.53$37.03$36.53$36.96713,500—————
2025-05-16$36.85$37.09$36.70$37.07811,400—————
2025-05-15$36.79$37.12$36.57$36.831,061,000—————
2025-05-14$37.17$37.33$36.78$36.91922,200—————
2025-05-13$36.79$37.28$36.67$37.201,008,200—————
2025-05-12$36.52$36.90$36.01$36.631,453,300—————
2025-05-09$35.14$35.35$34.79$34.85789,700—————
2025-05-08$34.24$35.34$34.24$34.881,403,300—————
2025-05-07$33.66$34.16$33.42$34.151,505,700—————
2025-05-06$33.09$33.85$33.06$33.43709,200—————
2025-05-05$33.24$33.95$33.15$33.431,150,300—————
2025-05-02$32.66$33.43$32.47$33.291,391,300—————
2025-05-01$32.73$33.77$32.03$32.231,515,600—————
2025-04-30$30.80$31.86$30.67$31.811,328,900—————
2025-04-29$31.15$31.60$31.02$31.32799,700—————
2025-04-28$31.27$31.79$31.03$31.34850,900—————
2025-04-25$31.06$31.41$30.91$31.30673,000—————
2025-04-24$30.23$31.37$30.18$31.29912,800—————
2025-04-23$30.40$31.06$30.12$30.231,275,000—————
2025-04-22$29.71$29.97$29.30$29.861,317,600—————
2025-04-21$29.73$29.86$28.94$29.321,204,000—————
2025-04-17$30.18$30.36$29.65$30.04827,100—————
2025-04-16$29.93$30.26$29.56$30.03767,000—————
2025-04-15$30.14$30.74$30.11$30.23880,500—————
2025-04-14$30.64$30.64$29.63$30.26981,700—————
2025-04-11$29.73$30.16$28.95$29.94959,600—————
2025-04-10$30.15$30.24$28.82$29.731,362,500—————
2025-04-09$27.62$31.54$27.52$31.221,713,100—————
2025-04-08$29.53$29.73$27.50$28.041,534,300—————
2025-04-07$27.78$29.88$27.22$28.422,022,200—————
2025-04-04$29.01$29.37$27.78$28.901,463,500—————
2025-04-03$32.05$32.09$30.17$30.391,202,900—————
2025-04-02$32.54$33.82$32.46$33.65948,200—————
2025-04-01$32.87$33.12$32.31$32.91766,400—————
2025-03-31$32.35$33.08$32.15$32.851,428,300—————
2025-03-28$33.33$33.57$32.38$32.80823,400—————
2025-03-27$34.34$34.34$33.26$33.541,001,600—————
2025-03-26$34.33$34.67$33.89$34.20614,200—————
2025-03-25$34.50$34.88$34.13$34.31673,500—————
2025-03-24$34.37$34.54$34.13$34.54734,200—————
2025-03-21$33.52$33.75$33.21$33.711,000,500—————
2025-03-20$33.98$34.41$33.72$33.89970,400—————
2025-03-19$33.28$34.69$33.22$34.331,285,300—————
2025-03-18$33.32$33.53$33.11$33.33688,800—————
2025-03-17$33.03$33.65$32.83$33.44663,500—————
2025-03-14$32.45$33.25$32.14$33.15954,900—————
2025-03-13$32.71$32.89$31.79$32.101,208,000—————
2025-03-12$32.88$33.30$32.42$32.801,273,900—————
2025-03-11$32.73$33.19$32.10$32.571,312,300—————
2025-03-10$33.06$33.27$32.09$32.612,192,400—————
2025-03-07$33.77$34.21$32.64$33.642,015,100—————
2025-03-06$34.48$34.64$33.46$33.971,329,900———$0.03—
2025-03-05$34.79$34.99$34.20$34.911,371,200—————
2025-03-04$35.57$35.67$34.54$34.711,427,500—————
2025-03-03$37.48$37.70$36.13$36.20938,100—————
2025-02-28$36.97$37.40$36.67$37.351,363,200—————
2025-02-27$37.88$38.06$36.97$37.03910,700—————
2025-02-26$38.00$38.38$37.72$37.83828,800—————
2025-02-25$38.05$38.48$37.58$37.991,375,900—————
2025-02-24$37.84$38.20$37.22$37.901,316,000—————
2025-02-21$38.87$38.88$37.49$37.711,645,200—————
2025-02-20$38.55$39.04$38.10$38.623,205,300—————
2025-02-19$40.16$40.75$39.99$40.321,062,600—————
2025-02-18$39.24$40.26$39.06$40.25974,700—————
2025-02-14$38.66$39.56$38.62$39.27881,300—————
2025-02-13$37.76$39.46$37.50$38.401,203,100—————
2025-02-12$37.37$38.91$37.18$37.721,335,600—————
2025-02-11$38.19$38.57$37.69$37.82840,500—————
2025-02-10$38.55$38.70$38.17$38.55610,300—————
2025-02-07$39.04$39.04$38.38$38.39581,600—————
2025-02-06$38.98$39.08$38.50$38.84544,800—————
2025-02-05$38.40$38.95$38.10$38.88441,400—————
2025-02-04$38.22$38.34$37.74$38.10400,300—————
2025-02-03$37.61$38.29$37.15$37.95502,100—————
2025-01-31$39.03$39.17$38.22$38.55694,500—————
2025-01-30$38.47$39.60$38.37$39.07750,400—————
2025-01-29$38.06$38.30$37.73$37.91375,700—————
2025-01-28$37.90$38.11$37.65$38.00343,800—————
2025-01-27$38.18$38.56$37.88$38.00577,600—————
2025-01-24$38.41$38.96$38.37$38.62497,200—————
2025-01-23$38.38$38.87$38.21$38.65426,400—————
2025-01-22$39.06$39.54$38.39$38.51588,300—————
2025-01-21$37.77$39.05$37.68$39.00913,500—————
2025-01-17$37.48$37.82$37.34$37.46490,100—————
2025-01-16$36.67$37.26$36.57$37.21543,900—————
2025-01-15$37.14$37.53$36.56$36.82642,600—————
2025-01-14$35.75$36.60$35.75$36.35617,700—————
2025-01-13$35.53$36.00$35.46$35.76609,000—————
2025-01-10$35.75$36.23$35.66$35.97732,700—————
2025-01-08$36.20$36.25$35.81$36.12577,100—————
2025-01-07$36.98$37.38$36.24$36.63818,500—————
2025-01-06$36.84$37.49$36.81$36.89711,100—————
2025-01-03$36.15$36.76$36.05$36.72508,900—————
2025-01-02$36.64$36.95$35.98$36.06514,000—————
2024-12-31$36.29$36.63$36.19$36.47539,000—————
2024-12-30$36.31$36.47$35.90$36.22410,500—————
2024-12-27$37.08$37.39$36.41$36.61309,700—————
2024-12-26$36.96$37.42$36.96$37.35395,100—————
2024-12-24$36.84$37.13$36.63$37.11182,300—————
2024-12-23$36.27$36.93$36.27$36.82584,500—————
2024-12-20$36.18$36.90$35.79$36.534,081,800—————
2024-12-19$37.17$37.35$36.34$36.381,005,000—————
2024-12-18$38.42$38.46$36.74$36.95868,100—————
2024-12-17$39.25$39.40$38.12$38.181,320,200—————
2024-12-16$39.49$39.86$39.08$39.43794,600—————
2024-12-13$39.77$39.78$39.01$39.60763,800—————
2024-12-12$39.94$40.41$39.65$39.911,144,600—————
2024-12-11$39.44$39.44$38.93$39.16823,100—————
2024-12-10$39.71$39.87$38.69$39.151,100,800—————
2024-12-09$38.74$39.10$38.56$38.89534,100—————
2024-12-06$38.79$38.79$38.31$38.64731,300—————
2024-12-05$39.14$39.18$38.40$38.51443,100—————
2024-12-04$38.99$39.20$38.62$39.08496,900—————
2024-12-03$39.14$39.24$38.70$38.93591,700—————
2024-12-02$39.38$39.58$39.10$39.31807,100—————
2024-11-29$39.30$39.63$39.20$39.26675,900—————
2024-11-27$39.02$39.39$38.71$39.18624,000—————
2024-11-26$38.91$39.12$38.64$38.95833,200—————
2024-11-25$39.27$39.63$38.98$39.021,337,700—————
2024-11-22$38.41$38.95$38.04$38.841,137,700—————
2024-11-21$37.74$38.48$37.34$38.32953,100———$0.03—
2024-11-20$37.08$37.53$36.79$37.39964,400—————
2024-11-19$37.12$37.48$36.71$37.091,072,600—————
2024-11-18$38.09$38.31$37.60$37.62755,000—————
2024-11-15$39.00$39.10$38.04$38.08707,300—————
2024-11-14$39.04$39.19$38.76$38.94882,000—————
2024-11-13$39.52$39.76$39.07$39.121,161,800—————
2024-11-12$40.22$40.33$39.51$39.521,088,200—————
2024-11-11$40.25$40.80$40.14$40.35732,200—————
2024-11-08$40.35$40.99$39.81$40.051,163,300—————
2024-11-07$40.07$40.71$39.70$40.451,017,400—————
2024-11-06$40.00$40.25$39.10$40.021,211,600—————
2024-11-05$37.07$38.08$36.53$38.011,094,500—————
2024-11-04$36.99$37.56$36.75$37.08736,700—————
2024-11-01$36.78$37.38$36.54$36.961,215,600—————
2024-10-31$36.29$37.48$36.23$37.081,674,800—————
2024-10-30$33.68$34.42$33.60$34.08951,200—————
2024-10-29$34.37$34.53$33.80$33.931,488,200—————
2024-10-28$34.22$34.73$34.20$34.49970,200—————
2024-10-25$34.61$34.81$33.99$34.03542,300—————
2024-10-24$34.32$34.40$34.10$34.33719,100—————
2024-10-23$34.27$34.64$33.93$34.23498,500—————
2024-10-22$35.04$35.18$34.72$34.74490,900—————
2024-10-21$35.19$35.38$35.01$35.21471,300—————
2024-10-18$35.41$35.41$34.95$35.30570,800—————
2024-10-17$34.58$35.32$34.49$35.31701,800—————
2024-10-16$34.56$34.85$34.31$34.46443,400—————
2024-10-15$34.15$34.85$34.11$34.34751,500—————
2024-10-14$34.54$34.59$34.26$34.35529,100—————
2024-10-11$33.84$34.85$33.84$34.51826,100—————
2024-10-10$33.23$33.90$32.91$33.88955,900—————
2024-10-09$33.36$33.85$33.25$33.53465,200—————
2024-10-08$33.50$33.63$33.13$33.20496,300—————
2024-10-07$33.46$33.77$33.17$33.52635,900—————
2024-10-04$33.44$33.71$33.27$33.69663,800—————
2024-10-03$33.12$33.40$33.01$33.03796,600—————
2024-10-02$33.45$33.88$33.22$33.36549,700—————
2024-10-01$33.55$33.68$33.08$33.51615,800—————
2024-09-30$33.80$33.97$33.45$33.74815,300—————
2024-09-27$33.58$34.30$33.40$33.881,011,100—————
2024-09-26$33.43$33.58$33.08$33.461,236,300—————
2024-09-25$33.41$33.41$32.72$32.871,149,500—————
2024-09-24$33.51$33.60$33.24$33.27879,500—————
2024-09-23$33.50$33.64$33.20$33.381,021,300—————
2024-09-20$33.73$33.81$33.21$33.243,044,100—————
2024-09-19$34.00$34.18$33.54$34.01537,600—————
2024-09-18$33.57$33.88$33.10$33.21664,100—————
2024-09-17$33.73$33.85$33.30$33.46509,100—————
2024-09-16$33.13$33.60$33.10$33.45641,300—————
2024-09-13$32.52$33.22$32.50$33.14947,900—————
2024-09-12$32.10$32.58$31.80$32.411,366,800—————
2024-09-11$32.16$32.16$31.22$31.951,266,400—————
2024-09-10$32.28$32.44$31.99$32.26625,800—————
2024-09-09$32.65$32.74$32.26$32.29800,600—————
2024-09-06$33.08$33.35$32.50$32.55552,300—————
2024-09-05$33.41$33.63$33.06$33.11937,900———$0.03—
2024-09-04$33.63$33.74$33.22$33.401,319,600—————
2024-09-03$34.66$34.79$33.42$33.781,384,700—————
2024-08-30$34.83$35.17$34.73$35.031,885,200—————
2024-08-29$34.92$35.39$34.73$34.77646,900—————
2024-08-28$34.97$35.23$34.63$34.65592,500—————
2024-08-27$34.60$35.10$34.36$34.96703,500—————
2024-08-26$35.28$35.44$34.85$34.96567,600—————
2024-08-23$34.59$35.33$34.59$35.03583,100—————
2024-08-22$34.83$35.15$34.37$34.40657,000—————
2024-08-21$34.51$34.83$34.26$34.811,232,300—————
2024-08-20$34.38$34.78$34.21$34.30681,200—————
2024-08-19$34.19$34.92$34.19$34.67645,300—————
2024-08-16$34.46$34.54$34.07$34.161,145,000—————
2024-08-15$34.31$34.69$34.05$34.47623,000—————
2024-08-14$33.90$34.00$33.52$33.72991,200—————
2024-08-13$33.17$33.95$33.05$33.831,178,900—————
2024-08-12$33.35$33.53$32.89$32.93708,800—————
2024-08-09$33.31$33.46$32.98$33.44792,000—————
2024-08-08$33.08$33.61$33.07$33.40947,100—————
2024-08-07$33.29$33.54$32.50$32.691,009,000—————
2024-08-06$32.50$33.29$32.31$32.80977,200—————
2024-08-05$32.84$33.05$32.03$32.411,954,800—————
2024-08-02$34.36$34.99$32.71$33.021,578,400—————
2024-08-01$34.01$35.34$32.16$35.253,644,800—————
2024-07-31$39.27$39.98$38.94$39.23762,300—————
2024-07-30$39.56$39.87$38.68$38.92516,000—————
2024-07-29$39.27$39.76$39.10$39.37293,900—————
2024-07-26$39.15$39.68$38.89$39.24745,000—————
2024-07-25$38.67$39.29$38.41$38.57631,100—————
2024-07-24$39.20$39.55$38.58$38.62594,300—————
2024-07-23$39.49$40.13$39.13$39.54566,900—————
2024-07-22$40.19$40.19$39.35$39.651,546,900—————
2024-07-19$39.87$40.03$39.17$39.75518,200—————
2024-07-18$40.75$41.35$39.76$39.94573,500—————
2024-07-17$40.95$41.45$40.78$40.89466,600—————
2024-07-16$40.61$41.61$40.58$41.39500,500—————
2024-07-15$39.69$40.54$39.54$40.47584,100—————
2024-07-12$40.21$40.31$39.59$39.60477,900—————
2024-07-11$39.15$39.96$39.15$39.71595,100—————
2024-07-10$37.99$38.73$37.90$38.71540,100—————
2024-07-09$38.03$38.44$37.96$37.99405,700—————
2024-07-08$38.33$38.83$38.08$38.16737,600—————
2024-07-05$38.21$38.44$37.75$38.071,014,800—————
2024-07-03$38.28$38.67$38.06$38.33344,500—————
2024-07-02$38.32$38.37$38.00$38.28519,400—————
2024-07-01$38.47$38.51$37.83$37.89422,700—————
2024-06-28$38.34$38.65$37.98$38.202,321,600—————
2024-06-27$38.37$38.47$38.04$38.11579,700—————
2024-06-26$38.25$38.46$37.90$38.39486,100—————
2024-06-25$39.39$39.39$38.37$38.38458,900—————
2024-06-24$39.54$39.68$39.32$39.36506,500—————
2024-06-21$39.23$39.56$38.74$39.542,541,900—————
2024-06-20$39.30$39.88$39.00$39.19812,700—————
2024-06-18$38.44$39.53$38.34$39.43753,100—————
2024-06-17$38.09$38.54$37.98$38.36568,900—————
2024-06-14$38.24$38.30$37.75$38.13365,200—————
2024-06-13$38.72$39.00$38.37$38.74377,400—————
2024-06-12$38.79$39.22$38.52$38.88372,600—————
2024-06-11$38.46$38.69$37.83$38.04604,000—————
2024-06-10$38.54$38.84$38.25$38.79555,400—————
2024-06-07$39.07$39.35$38.69$39.02530,500—————
2024-06-06$39.39$39.59$38.98$39.15564,400———$0.03—
2024-06-05$39.19$39.78$38.56$39.50565,900—————
2024-06-04$39.06$39.47$38.89$39.02696,600—————
2024-06-03$40.00$40.00$38.88$39.451,018,000—————
2024-05-31$39.18$40.00$38.81$39.981,025,400—————
2024-05-30$38.97$39.32$38.88$39.13695,400—————
2024-05-29$39.09$39.24$38.62$38.79601,900—————
2024-05-28$40.44$40.45$39.45$39.49564,700—————
2024-05-24$40.15$40.49$39.89$40.39416,600—————
2024-05-23$40.82$40.90$39.89$40.00437,500—————
2024-05-22$40.50$41.10$40.40$40.78463,100—————
2024-05-21$40.22$40.52$40.07$40.51360,300—————
2024-05-20$39.87$40.46$39.87$40.23537,500—————
2024-05-17$40.27$40.40$39.51$39.771,008,500—————
2024-05-16$40.39$40.42$39.60$40.15926,100—————
2024-05-15$40.41$40.95$40.03$40.50638,300—————
2024-05-14$40.45$40.45$39.96$40.20794,400—————
2024-05-13$40.62$40.90$40.13$40.26530,700—————
2024-05-10$40.60$40.69$40.09$40.60563,000—————
2024-05-09$40.66$40.69$40.34$40.58521,300—————
2024-05-08$41.01$41.01$40.38$40.56424,000—————
2024-05-07$39.80$41.31$39.75$41.191,227,200—————
2024-05-06$39.92$40.22$39.62$39.82700,300—————
2024-05-03$40.33$40.44$39.32$39.44759,700—————
2024-05-02$40.13$40.74$38.42$40.351,252,300—————
2024-05-01$40.41$41.29$40.17$40.62842,300—————
2024-04-30$41.39$41.73$40.61$40.63691,900—————
2024-04-29$41.24$41.64$41.18$41.52571,800—————
2024-04-26$40.79$41.25$40.74$41.22417,900—————
2024-04-25$40.26$40.91$40.02$40.78493,400—————
2024-04-24$40.91$41.03$40.09$40.31461,400—————
2024-04-23$40.40$40.97$40.20$40.76554,500—————
2024-04-22$40.20$40.60$39.95$40.18388,700—————
2024-04-19$40.35$40.71$39.79$39.96617,800—————
2024-04-18$40.64$40.64$39.97$40.33601,200—————
2024-04-17$40.94$41.05$40.28$40.39597,900—————
2024-04-16$41.08$41.08$40.55$40.61623,200—————
2024-04-15$41.95$42.04$41.03$41.08460,100—————
2024-04-12$41.69$41.91$41.22$41.57603,100—————
2024-04-11$41.98$42.28$41.80$42.06622,600—————
2024-04-10$41.80$42.53$41.71$41.99665,300—————
2024-04-09$43.29$43.29$42.08$42.76685,900—————
2024-04-08$43.10$43.41$42.78$43.32551,300—————
2024-04-05$42.83$43.42$42.83$43.09601,800—————
2024-04-04$44.25$44.25$42.49$42.781,541,700—————
2024-04-03$44.99$45.34$43.66$43.861,194,500—————
2024-04-02$44.66$45.11$44.25$44.98859,500—————
2024-04-01$45.50$45.62$44.90$45.261,202,100—————
2024-03-28$44.69$45.40$44.67$45.36833,100—————
2024-03-27$44.44$44.91$44.26$44.74701,100—————
2024-03-26$44.52$44.73$44.20$44.21503,700—————
2024-03-25$44.73$44.84$44.36$44.47666,600—————
2024-03-22$45.08$45.26$44.54$44.76941,000—————
2024-03-21$44.80$45.10$44.43$45.00612,200—————
2024-03-20$44.10$44.53$43.31$44.52699,000—————
2024-03-19$43.04$44.09$42.81$44.07661,800—————
2024-03-18$43.46$43.90$43.07$43.21800,900—————
2024-03-15$42.48$43.55$42.30$43.192,102,000—————
2024-03-14$42.89$42.98$42.51$42.72780,600—————
2024-03-13$42.98$43.33$42.69$42.94550,300—————
2024-03-12$42.73$43.08$42.57$42.82529,000—————
2024-03-11$43.21$43.29$42.53$42.56695,400—————
2024-03-08$43.62$43.99$43.17$43.41506,600—————
2024-03-07$43.32$43.76$43.28$43.59544,600—————
2024-03-06$43.70$44.08$42.97$43.11585,800———$0.03—
2024-03-05$43.34$44.16$43.10$43.51967,000—————
2024-03-04$43.21$44.05$43.03$43.56628,600—————
2024-03-01$43.00$43.34$42.89$43.12507,800—————
2024-02-29$43.08$43.08$42.42$43.001,666,100—————
2024-02-28$42.37$43.00$42.29$42.84533,700—————
2024-02-27$43.11$43.11$42.43$42.71550,200—————
2024-02-26$42.69$42.83$42.42$42.46956,800—————
2024-02-23$43.14$43.18$42.13$42.62854,700—————
2024-02-22$42.28$42.70$42.16$42.611,313,900—————
2024-02-21$41.24$41.71$40.90$41.66959,400—————
2024-02-20$40.59$41.47$40.10$41.091,722,500—————
2024-02-16$39.14$41.56$38.74$41.102,802,400—————
2024-02-15$36.68$38.68$36.55$38.631,584,100—————
2024-02-14$36.06$36.45$35.80$36.431,328,300—————
2024-02-13$36.03$36.28$35.39$35.69689,200—————
2024-02-12$36.61$36.87$36.60$36.77450,500—————
2024-02-09$36.40$36.72$36.30$36.70395,000—————
2024-02-08$36.27$36.52$35.90$36.48581,000—————
2024-02-07$36.39$36.57$36.13$36.14473,600—————
2024-02-06$36.26$36.50$36.17$36.29612,300—————
2024-02-05$35.67$36.24$35.41$36.10587,400—————
2024-02-02$35.43$36.11$35.23$36.03490,400—————
2024-02-01$34.80$35.73$34.71$35.70562,600—————
2024-01-31$34.96$35.19$34.53$34.59516,600—————
2024-01-30$35.01$35.23$34.93$35.05410,700—————
2024-01-29$34.49$35.07$34.37$35.07462,800—————
2024-01-26$34.69$34.88$34.34$34.53394,100—————
2024-01-25$34.91$35.06$34.56$34.66535,400—————
2024-01-24$35.50$35.50$34.47$34.56474,800—————
2024-01-23$35.72$35.72$35.11$35.22497,100—————
2024-01-22$35.58$35.84$35.48$35.77430,300—————
2024-01-19$34.84$35.34$34.47$35.32685,400—————
2024-01-18$34.14$34.91$34.14$34.80817,600—————
2024-01-17$33.89$34.20$33.72$33.92597,500—————
2024-01-16$34.39$34.48$33.96$34.11489,000—————
2024-01-12$35.34$35.42$34.72$34.72693,000—————
2024-01-11$34.20$35.14$34.06$35.091,323,500—————
2024-01-10$33.44$33.85$33.40$33.56954,200—————
2024-01-09$33.46$33.78$33.30$33.50767,500—————
2024-01-08$33.74$33.89$33.53$33.77907,700—————
2024-01-05$33.37$33.74$33.37$33.67758,200—————
2024-01-04$33.46$33.56$33.31$33.43873,100—————
2024-01-03$33.62$34.02$33.21$33.46788,200—————
2024-01-02$34.28$34.41$33.80$34.04622,700—————
2023-12-29$34.70$34.87$34.52$34.55498,000—————
2023-12-28$34.84$34.93$34.68$34.83349,500—————
2023-12-27$34.69$35.06$34.58$35.01554,800—————
2023-12-26$34.46$34.79$34.36$34.69480,700—————
2023-12-22$34.57$34.80$34.24$34.41418,700—————
2023-12-21$34.58$34.73$34.19$34.45699,300—————
2023-12-20$34.88$35.09$34.23$34.27897,000—————
2023-12-19$34.89$35.22$34.85$35.051,211,700—————
2023-12-18$35.05$35.05$34.52$34.74714,700—————
2023-12-15$35.13$35.38$34.74$34.922,803,400—————
2023-12-14$34.62$35.33$34.52$35.19905,100—————
2023-12-13$34.22$34.48$33.69$34.241,288,000—————
2023-12-12$34.57$34.67$34.25$34.26670,400—————
2023-12-11$34.31$34.63$34.22$34.47863,200—————
2023-12-08$33.91$34.50$33.88$34.24496,000—————
2023-12-07$33.73$34.04$33.54$34.03568,700—————
2023-12-06$34.01$34.25$33.66$33.71854,900—————
2023-12-05$34.21$34.30$33.83$33.90757,300—————
2023-12-04$34.21$34.80$33.90$34.34911,800—————
2023-12-01$33.74$34.34$33.46$34.34759,200—————
2023-11-30$33.63$33.83$33.27$33.73927,400—————
2023-11-29$33.65$33.87$33.32$33.48751,800———$0.03—
2023-11-28$33.85$33.89$33.41$33.46696,500—————
2023-11-27$33.44$33.98$33.31$33.94931,900—————
2023-11-24$33.34$33.53$33.31$33.36625,800—————
2023-11-22$33.54$33.67$33.24$33.43370,800—————
2023-11-21$33.59$33.60$33.25$33.39675,500—————
2023-11-20$33.95$33.95$33.66$33.70538,500—————
2023-11-17$33.76$33.98$33.69$33.95537,000—————
2023-11-16$33.77$33.97$33.49$33.76654,100—————
2023-11-15$33.52$34.23$33.43$33.75991,500—————
2023-11-14$33.27$33.72$33.23$33.52579,700—————
2023-11-13$32.41$32.79$32.28$32.67625,900—————
2023-11-10$32.12$32.35$31.91$32.30476,400—————
2023-11-09$32.62$32.67$31.72$31.87644,300—————
2023-11-08$32.47$32.61$32.18$32.47853,800—————
2023-11-07$32.37$32.49$32.09$32.34635,700—————
2023-11-06$32.32$32.71$32.11$32.561,062,900—————
2023-11-03$31.52$32.87$31.52$32.33925,400—————
2023-11-02$30.48$31.47$29.99$31.461,118,000—————
2023-11-01$29.46$29.68$29.26$29.66931,600—————
2023-10-31$29.24$29.66$29.16$29.56562,800—————
2023-10-30$29.34$29.56$28.97$29.30638,800—————
2023-10-27$29.50$29.53$29.02$29.14485,300—————
2023-10-26$29.14$29.57$29.05$29.25695,500—————
2023-10-25$29.68$29.74$28.84$29.03942,800—————
2023-10-24$30.03$30.13$29.35$29.701,192,000—————
2023-10-23$29.90$30.23$29.80$29.81650,900—————
2023-10-20$30.24$30.33$29.76$30.02611,400—————
2023-10-19$30.30$30.74$30.10$30.32712,700—————
2023-10-18$31.62$31.66$30.08$30.38786,600—————
2023-10-17$31.13$31.79$30.98$31.68952,400—————
2023-10-16$31.16$31.36$30.80$31.20649,800—————
2023-10-13$31.23$31.48$30.73$30.91614,600—————
2023-10-12$31.53$31.67$30.95$31.21607,600—————
2023-10-11$31.51$32.03$31.51$31.58734,800—————
2023-10-10$30.98$31.77$30.98$31.44671,400—————
2023-10-09$30.70$31.13$30.39$30.96576,800—————
2023-10-06$30.70$31.30$30.70$30.821,089,400—————
2023-10-05$31.12$31.16$30.68$30.90573,900—————
2023-10-04$30.83$31.23$30.62$30.97715,300—————
2023-10-03$30.59$30.86$30.35$30.72877,800—————
2023-10-02$30.73$31.02$30.36$30.52994,000—————
2023-09-29$31.20$31.41$30.83$30.92812,500—————
2023-09-28$30.94$31.46$30.76$31.06881,700—————
2023-09-27$30.55$30.98$30.32$30.94870,500—————
2023-09-26$30.47$30.60$29.82$29.85559,800—————
2023-09-25$30.13$30.73$30.13$30.63479,900—————
2023-09-22$30.42$30.61$30.27$30.34418,300—————
2023-09-21$30.79$30.79$30.25$30.34498,500—————
2023-09-20$31.25$31.74$30.94$30.95846,900—————
2023-09-19$31.34$31.65$30.66$30.94702,400—————
2023-09-18$30.24$31.57$30.24$31.47976,600—————
2023-09-15$30.06$30.27$29.90$30.201,588,600—————
2023-09-14$29.94$30.21$29.91$30.16572,200—————
2023-09-13$29.79$29.93$29.49$29.76720,300—————
2023-09-12$30.03$30.28$29.82$29.84474,400—————
2023-09-11$30.34$30.47$30.16$30.22565,900—————
2023-09-08$30.35$30.44$30.02$30.12460,000—————
2023-09-07$30.50$30.66$30.19$30.331,426,200—————
2023-09-06$30.58$31.09$30.56$30.85837,600———$0.03—
2023-09-05$31.67$31.67$30.56$30.711,043,600—————
2023-09-01$31.52$31.84$31.33$31.83958,000—————
2023-08-31$31.49$31.82$31.33$31.411,061,300—————
2023-08-30$31.25$31.74$31.22$31.47532,800—————
2023-08-29$30.90$31.27$30.80$31.26637,700—————
2023-08-28$30.67$31.24$30.67$30.97598,700—————
2023-08-25$30.41$30.73$30.14$30.64671,700—————
2023-08-24$30.19$30.43$30.13$30.21579,400—————
2023-08-23$30.16$30.48$30.09$30.29666,700—————
2023-08-22$29.68$30.20$29.65$30.071,215,800—————
2023-08-21$29.09$29.53$29.05$29.50949,900—————
2023-08-18$29.17$29.38$28.85$29.091,174,400—————
2023-08-17$29.50$29.63$29.35$29.421,038,100—————
2023-08-16$29.28$29.72$29.17$29.47980,000—————
2023-08-15$29.06$29.34$28.94$29.32713,500—————
2023-08-14$29.21$29.34$29.12$29.24513,600—————
2023-08-11$29.46$29.46$29.14$29.21542,500—————
2023-08-10$29.69$29.78$29.34$29.43660,900—————
2023-08-09$30.26$30.26$29.61$29.61811,300—————
2023-08-08$29.88$30.36$29.60$30.26747,600—————
2023-08-07$29.90$30.18$29.83$30.02937,500—————
2023-08-04$29.71$30.01$29.23$29.681,142,300—————
2023-08-03$30.00$30.15$28.89$29.771,854,300—————
2023-08-02$30.64$30.64$30.30$30.361,179,000—————
2023-08-01$30.66$31.13$30.54$30.99702,100—————
2023-07-31$30.76$30.95$30.63$30.931,012,800—————
2023-07-28$31.18$31.47$30.58$30.761,042,400—————
2023-07-27$31.29$31.50$30.75$31.051,049,100—————
2023-07-26$31.51$31.73$31.02$31.051,161,500—————
2023-07-25$31.78$31.99$31.64$31.66465,600—————
2023-07-24$31.84$32.13$31.73$31.79435,200—————
2023-07-21$32.06$32.08$31.76$31.81708,900—————
2023-07-20$32.64$32.74$31.82$31.89896,200—————
2023-07-19$32.66$32.76$32.26$32.49641,800—————
2023-07-18$32.46$32.85$32.44$32.67704,800—————
2023-07-17$32.23$32.66$32.10$32.56432,900—————
2023-07-14$32.67$32.67$32.22$32.41354,900—————
2023-07-13$32.83$33.08$32.61$32.76680,200—————
2023-07-12$32.68$32.91$32.56$32.81795,200—————
2023-07-11$32.50$32.57$32.10$32.44690,800—————
2023-07-10$31.75$32.38$31.59$32.31776,600—————
2023-07-07$31.36$32.13$31.36$31.871,354,000—————
2023-07-06$31.15$31.26$30.72$31.241,256,200—————
2023-07-05$31.56$31.58$31.26$31.28723,600—————
2023-07-03$31.97$32.04$31.79$31.86455,100—————
2023-06-30$32.08$32.52$32.00$32.21942,900—————
2023-06-29$31.44$31.97$31.31$31.92739,400—————
2023-06-28$31.31$31.57$31.10$31.37738,900—————
2023-06-27$30.75$31.33$30.67$31.26868,000—————
2023-06-26$30.77$31.33$30.64$30.66820,100—————
2023-06-23$30.74$30.91$30.45$30.622,513,500—————
2023-06-22$31.20$31.40$30.91$31.11847,800—————
2023-06-21$31.26$31.49$30.94$31.27922,100—————
2023-06-20$31.38$31.53$31.13$31.371,039,700—————
2023-06-16$31.82$31.86$31.41$31.532,339,900—————
2023-06-15$31.27$31.88$31.27$31.78649,200—————
2023-06-14$31.77$31.96$31.20$31.41986,100—————
2023-06-13$31.56$31.90$31.53$31.771,088,500—————
2023-06-12$31.16$31.49$30.85$31.451,192,300—————
2023-06-09$30.91$31.02$30.41$30.76700,100—————
2023-06-08$31.03$31.15$30.74$30.95769,000—————
2023-06-07$30.76$31.08$30.22$31.01816,400—————
2023-06-06$29.88$30.66$29.78$30.65867,000—————
2023-06-05$29.93$30.11$29.58$30.01899,600—————
2023-06-02$29.89$30.19$29.88$30.181,045,300—————
2023-06-01$29.51$29.86$29.25$29.68805,400—————
2023-05-31$29.75$29.95$29.09$29.642,138,400———$0.03—
2023-05-30$30.16$30.38$29.80$30.05873,400—————
2023-05-26$29.31$30.07$29.26$30.031,201,100—————
2023-05-25$28.94$29.28$28.71$29.201,019,100—————
2023-05-24$28.80$28.93$28.57$28.78816,700—————
2023-05-23$29.12$29.30$28.91$29.06941,300—————
2023-05-22$29.22$29.51$29.11$29.22928,100—————
2023-05-19$29.72$29.73$29.14$29.29931,000—————
2023-05-18$29.12$29.55$28.87$29.281,217,900—————
2023-05-17$28.63$29.23$28.55$29.07755,200—————
2023-05-16$28.33$28.66$28.27$28.48692,600—————
2023-05-15$27.94$28.51$27.94$28.44997,500—————
2023-05-12$28.03$28.24$27.65$27.86716,800—————
2023-05-11$27.58$28.08$27.56$27.96790,900—————
2023-05-10$28.00$28.19$27.51$27.681,042,100—————
2023-05-09$27.32$27.82$27.21$27.71930,600—————
2023-05-08$27.89$28.00$27.10$27.521,032,100—————
2023-05-05$27.85$27.96$27.52$27.79822,700—————
2023-05-04$27.22$28.00$26.79$27.411,317,200—————
2023-05-03$27.13$27.46$26.65$26.691,022,200—————
2023-05-02$27.14$27.45$26.69$27.12853,500—————
2023-05-01$27.10$27.58$27.01$27.38808,700—————
2023-04-28$27.00$27.24$26.80$27.13500,600—————
2023-04-27$26.60$26.94$26.28$26.94695,700—————
2023-04-26$26.47$26.82$26.23$26.41585,700—————
2023-04-25$27.14$27.29$26.38$26.632,374,600—————
2023-04-24$27.41$27.81$27.28$27.461,093,700—————
2023-04-21$27.21$27.42$27.08$27.41628,900—————
2023-04-20$26.89$27.42$26.87$27.26619,900—————
2023-04-19$26.99$27.35$26.87$27.171,129,700—————
2023-04-18$27.15$27.44$27.07$27.27675,600—————
2023-04-17$26.84$27.11$26.76$27.06508,300—————
2023-04-14$27.05$27.43$26.91$26.96758,700—————
2023-04-13$26.81$27.03$26.45$26.86778,400—————
2023-04-12$26.48$26.70$26.30$26.611,052,800—————
2023-04-11$26.38$26.58$26.14$26.29812,600—————
2023-04-10$25.52$26.22$25.48$26.211,119,500—————
2023-04-06$25.90$25.99$25.49$25.68946,300—————
2023-04-05$26.23$26.28$25.52$25.831,578,800—————
2023-04-04$27.30$27.41$26.30$26.42721,000—————
2023-04-03$27.28$27.45$26.82$27.22761,800—————
2023-03-31$26.91$27.39$26.87$27.34883,000—————
2023-03-30$26.35$26.89$26.32$26.811,025,100—————
2023-03-29$26.20$26.51$26.07$26.27925,300—————
2023-03-28$25.88$26.13$25.75$25.87935,200—————
2023-03-27$25.90$26.30$25.51$25.881,699,000—————
2023-03-24$25.36$25.63$25.06$25.54846,800—————
2023-03-23$25.46$26.14$25.25$25.521,091,300—————
2023-03-22$25.90$26.03$25.33$25.351,251,600—————
2023-03-21$26.15$26.39$25.66$25.961,701,500—————
2023-03-20$25.42$26.07$25.41$25.681,134,900—————
2023-03-17$25.80$25.94$25.12$25.241,820,000—————
2023-03-16$25.09$25.92$25.09$25.74787,100—————
2023-03-15$25.20$25.50$24.78$25.381,333,100—————
2023-03-14$25.44$26.17$25.20$25.811,356,600—————
2023-03-13$25.31$25.47$24.65$24.801,484,300—————
2023-03-10$26.58$26.58$25.48$25.65881,300—————
2023-03-09$27.03$27.26$26.54$26.60879,300—————
2023-03-08$26.90$27.09$26.71$27.021,089,800—————
2023-03-07$27.13$27.42$26.65$26.751,316,100—————
2023-03-06$27.50$27.70$27.15$27.201,392,200—————
2023-03-03$26.98$27.56$26.82$27.511,290,200—————
2023-03-02$26.53$26.92$26.51$26.90823,300—————
2023-03-01$26.09$26.76$25.96$26.72830,000———$0.03—
2023-02-28$25.94$26.48$25.94$26.171,884,800—————
2023-02-27$26.26$26.32$25.75$25.981,050,800—————
2023-02-24$25.54$26.00$25.06$25.91882,600—————
2023-02-23$25.80$25.91$25.35$25.861,083,900—————
2023-02-22$25.54$25.84$25.43$25.681,238,000—————
2023-02-21$25.82$26.09$25.32$25.521,033,100—————
2023-02-17$25.85$26.17$25.54$26.121,105,300—————
2023-02-16$24.50$26.38$24.25$26.082,082,300—————
2023-02-15$23.21$23.84$23.13$23.791,107,300—————
2023-02-14$23.28$23.69$23.09$23.48724,900—————
2023-02-13$23.14$23.46$22.91$23.42671,900—————
2023-02-10$22.81$23.15$22.81$23.14540,400—————
2023-02-09$23.65$23.70$22.99$23.11854,500—————
2023-02-08$23.38$23.53$23.23$23.42492,000—————
2023-02-07$23.36$23.69$23.16$23.65452,100—————
2023-02-06$23.55$23.64$23.33$23.49569,800—————
2023-02-03$23.80$24.22$23.68$23.86648,300—————
2023-02-02$23.84$24.39$23.80$24.14931,400—————
2023-02-01$22.93$23.72$22.68$23.571,366,300—————
2023-01-31$22.60$23.03$22.38$23.031,177,000—————
2023-01-30$22.05$22.54$22.05$22.49983,500—————
2023-01-27$21.85$22.40$21.84$22.35869,800—————
2023-01-26$22.00$22.10$21.59$22.00648,400—————
2023-01-25$21.53$21.87$21.44$21.79560,500—————
2023-01-24$21.74$22.13$21.74$21.81498,700—————
2023-01-23$21.82$22.17$21.76$22.07592,200—————
2023-01-20$21.24$21.68$20.98$21.63449,400—————
2023-01-19$21.30$21.34$21.02$21.13614,400—————
2023-01-18$21.63$21.83$21.44$21.56883,800—————
2023-01-17$21.80$21.89$21.43$21.52758,100—————
2023-01-13$21.63$21.93$21.57$21.861,768,700—————
2023-01-12$21.68$21.89$21.50$21.87921,000—————
2023-01-11$21.73$21.74$21.47$21.60619,700—————
2023-01-10$21.21$21.67$21.12$21.57916,800—————
2023-01-09$21.00$21.52$20.83$21.291,210,200—————
2023-01-06$20.34$20.93$20.26$20.871,408,300—————
2023-01-05$20.28$20.31$19.78$19.961,606,700—————
2023-01-04$19.91$20.49$19.85$20.371,526,800—————
2023-01-03$19.44$19.85$19.34$19.631,503,600—————
2022-12-30$19.06$19.36$18.95$19.331,732,800—————
2022-12-29$18.64$19.42$18.64$19.271,672,500—————
2022-12-28$18.86$18.94$18.45$18.491,052,800—————
2022-12-27$18.86$19.00$18.69$18.86965,700—————
2022-12-23$18.42$18.88$18.42$18.88913,300—————
2022-12-22$18.88$19.00$18.13$18.531,579,100—————
2022-12-21$18.64$19.07$18.56$19.071,271,200—————
2022-12-20$18.44$18.89$18.44$18.471,611,900—————
2022-12-19$18.73$18.80$18.21$18.471,995,800—————
2022-12-16$18.63$18.79$18.36$18.642,932,800—————
2022-12-15$19.46$19.51$18.75$18.911,609,000—————
2022-12-14$19.51$19.92$19.47$19.792,182,100—————
2022-12-13$19.86$20.17$19.34$19.533,356,500—————
2022-12-12$18.60$19.22$18.57$19.131,652,400—————
2022-12-09$18.98$19.37$18.91$19.081,153,800—————
2022-12-08$19.01$19.10$18.82$19.001,421,500—————
2022-12-07$18.97$19.12$18.65$18.911,052,500—————
2022-12-06$19.18$19.21$18.67$19.012,252,600—————
2022-12-05$19.47$19.47$19.00$19.161,500,900—————
2022-12-02$19.01$19.75$18.98$19.581,374,500—————
2022-12-01$19.45$19.76$19.22$19.351,459,000—————
2022-11-30$19.00$19.65$18.76$19.631,371,300———$0.03—
2022-11-29$18.98$19.24$18.98$19.09958,200—————
2022-11-28$19.35$19.35$18.83$19.051,090,500—————
2022-11-25$19.34$19.68$19.27$19.58364,600—————
2022-11-23$19.27$19.50$19.10$19.401,328,400—————
2022-11-22$19.22$19.39$19.00$19.253,123,200—————
2022-11-21$19.17$19.64$19.08$19.101,862,200—————
2022-11-18$19.69$19.69$19.12$19.32880,500—————
2022-11-17$19.13$19.35$18.99$19.351,314,200—————
2022-11-16$20.01$20.10$19.24$19.511,745,700—————
2022-11-15$20.50$20.63$19.98$20.191,410,800—————
2022-11-14$20.38$20.65$20.08$20.131,341,300—————
2022-11-11$20.03$20.79$20.01$20.581,454,800—————
2022-11-10$19.29$20.11$19.19$20.011,388,200—————
2022-11-09$18.04$18.88$18.04$18.401,918,800—————
2022-11-08$18.57$19.12$18.12$18.281,554,000—————
2022-11-07$17.93$18.65$17.81$18.561,402,000—————
2022-11-04$17.42$17.86$17.25$17.761,840,500—————
2022-11-03$18.29$18.29$16.71$17.212,852,900—————
2022-11-02$19.46$19.57$18.84$18.861,336,100—————
2022-11-01$19.24$19.71$19.13$19.57812,300—————
2022-10-31$19.29$19.45$19.09$19.101,325,700—————
2022-10-28$19.04$19.60$19.00$19.48828,200—————
2022-10-27$18.89$19.19$18.85$19.061,309,800—————
2022-10-26$19.08$19.28$18.71$18.711,136,800—————
2022-10-25$18.50$19.18$18.50$19.111,037,600—————
2022-10-24$18.39$18.61$18.27$18.49886,200—————
2022-10-21$17.91$18.32$17.80$18.271,043,400—————
2022-10-20$18.23$18.35$17.65$17.881,517,900—————
2022-10-19$18.25$18.52$18.11$18.171,287,200—————
2022-10-18$18.32$18.57$17.93$18.421,413,200—————
2022-10-17$17.41$18.00$17.40$17.841,585,500—————
2022-10-14$17.51$17.58$17.07$17.09890,200—————
2022-10-13$16.81$17.56$16.61$17.431,175,400—————
2022-10-12$17.25$17.25$16.97$17.111,137,400—————
2022-10-11$17.08$17.36$16.80$17.131,361,500—————
2022-10-10$17.06$17.17$16.85$17.111,011,600—————
2022-10-07$17.34$17.49$16.84$17.001,377,200—————
2022-10-06$18.05$18.32$17.47$17.581,639,700—————
2022-10-05$17.83$18.42$17.83$18.151,755,300—————
2022-10-04$17.84$18.13$17.77$18.021,975,300—————
2022-10-03$16.96$17.62$16.90$17.481,981,000—————
2022-09-30$17.04$17.29$16.66$16.711,723,000—————
2022-09-29$17.26$17.26$16.55$17.212,230,700—————
2022-09-28$17.32$17.74$17.27$17.572,593,500—————
2022-09-27$17.32$17.67$17.06$17.231,564,200—————
2022-09-26$17.96$18.17$17.09$17.102,334,300—————
2022-09-23$17.99$18.21$17.83$18.111,418,300—————
2022-09-22$18.50$18.52$17.80$18.222,026,100—————
2022-09-21$19.01$19.26$18.65$18.651,318,900—————
2022-09-20$19.22$19.26$18.64$18.901,460,800—————
2022-09-19$19.35$19.70$19.16$19.481,314,500—————
2022-09-16$19.91$19.91$19.08$19.533,618,000—————
2022-09-15$20.82$21.01$19.97$20.081,965,700—————
2022-09-14$20.86$21.06$20.70$20.911,237,600—————
2022-09-13$21.58$21.58$20.81$20.87788,200—————
2022-09-12$21.98$22.33$21.83$22.081,067,700—————
2022-09-09$21.79$21.99$21.69$21.81807,900—————
2022-09-08$21.16$21.53$20.99$21.47797,200—————
2022-09-07$20.99$21.43$20.88$21.39868,100—————
2022-09-06$21.52$21.57$20.91$20.991,273,900—————
2022-09-02$22.31$22.31$21.58$21.611,068,000—————
2022-09-01$21.75$22.15$21.46$22.06911,500—————
2022-08-31$22.09$22.27$21.82$21.92981,000———$0.03—
2022-08-30$22.72$22.85$22.05$22.09653,800—————
2022-08-29$22.41$22.82$22.22$22.62724,400—————
2022-08-26$23.71$23.75$22.57$22.57496,200—————
2022-08-25$23.40$23.83$23.28$23.67696,400—————
2022-08-24$22.97$23.32$22.93$23.19429,500—————
2022-08-23$22.88$23.15$22.79$22.90556,000—————
2022-08-22$23.22$23.26$22.80$22.87868,200—————
2022-08-19$24.13$24.22$23.61$23.65819,200—————
2022-08-18$23.88$24.42$23.82$24.33767,600—————
2022-08-17$24.00$24.15$23.78$23.85848,500—————
2022-08-16$23.88$24.34$23.88$24.25857,400—————
2022-08-15$24.06$24.18$23.86$24.06869,000—————
2022-08-12$24.37$24.37$23.75$24.211,457,600—————
2022-08-11$24.58$25.02$24.11$24.17906,800—————
2022-08-10$24.00$24.50$23.90$24.491,034,600—————
2022-08-09$24.31$24.39$23.53$23.68738,600—————
2022-08-08$24.95$25.38$24.53$24.53900,800—————
2022-08-05$24.41$24.91$24.29$24.72644,700—————
2022-08-04$26.20$26.20$24.61$24.751,823,200—————
2022-08-03$26.06$26.42$25.81$26.35967,600—————
2022-08-02$25.65$26.05$25.44$25.79827,700—————
2022-08-01$25.53$26.03$25.37$25.90723,000—————
2022-07-29$25.67$25.99$25.49$25.80879,500—————
2022-07-28$25.18$25.62$24.68$25.571,069,000—————
2022-07-27$24.37$25.03$24.32$24.93742,800—————
2022-07-26$24.12$24.36$23.92$24.291,026,000—————
2022-07-25$24.21$24.58$24.13$24.41773,200—————
2022-07-22$24.15$24.34$23.93$24.21565,600—————
2022-07-21$23.59$24.18$23.58$24.10547,700—————
2022-07-20$23.09$23.67$23.05$23.64849,000—————
2022-07-19$22.27$23.13$22.19$23.07582,400—————
2022-07-18$22.16$22.50$21.95$21.97766,800—————
2022-07-15$21.89$22.34$21.66$22.05905,400—————
2022-07-14$21.68$21.74$21.16$21.47597,800—————
2022-07-13$21.55$22.05$21.51$21.92818,200—————
2022-07-12$21.79$22.29$21.79$21.96629,300—————
2022-07-11$22.15$22.27$21.92$22.01571,000—————
2022-07-08$22.61$22.61$22.11$22.321,048,700—————
2022-07-07$22.07$22.72$21.93$22.551,164,500—————
2022-07-06$22.41$22.53$21.77$22.021,361,600—————
2022-07-05$22.74$22.82$21.94$22.562,170,300—————
2022-07-01$22.99$23.42$22.70$23.011,834,600—————
2022-06-30$22.82$23.22$22.56$22.991,120,800—————
2022-06-29$23.20$23.36$22.88$23.12999,000—————
2022-06-28$23.33$23.56$22.97$23.091,130,300—————
2022-06-27$23.60$23.69$23.16$23.20980,800—————
2022-06-24$23.51$23.73$23.17$23.372,316,900—————
2022-06-23$23.49$23.53$22.97$23.29904,100—————
2022-06-22$23.17$23.97$23.08$23.501,274,600—————
2022-06-21$23.30$23.70$22.89$23.541,329,400—————
2022-06-17$22.34$23.16$22.17$22.894,732,100—————
2022-06-16$23.06$23.21$22.00$22.161,357,300—————
2022-06-15$23.25$23.85$23.03$23.501,519,600—————
2022-06-14$23.72$23.77$22.88$23.191,126,500—————
2022-06-13$24.23$24.34$23.39$23.531,281,400—————
2022-06-10$25.58$25.82$24.88$24.89905,700—————
2022-06-09$26.34$26.85$26.05$26.07965,700—————
2022-06-08$26.83$27.01$26.20$26.49940,500—————
2022-06-07$26.62$26.83$25.92$26.831,075,000—————
2022-06-06$26.95$27.13$26.82$26.991,093,900—————
2022-06-03$27.28$27.36$26.52$26.72631,700—————
2022-06-02$27.09$27.68$27.00$27.53964,300—————
2022-06-01$27.06$27.30$26.57$27.091,171,200———$0.03—
2022-05-31$27.42$27.50$26.64$26.821,846,900—————
2022-05-27$27.45$27.66$27.29$27.571,503,900—————
2022-05-26$27.47$27.75$27.09$27.313,083,700—————
2022-05-25$27.39$27.58$26.62$26.701,593,300—————
2022-05-24$27.74$27.84$27.25$27.60898,300—————
2022-05-23$28.28$28.45$27.71$28.011,443,700—————
2022-05-20$28.18$28.32$27.40$28.112,724,400—————
2022-05-19$27.05$28.12$27.05$28.021,831,600—————
2022-05-18$27.57$28.06$27.26$27.301,214,000—————
2022-05-17$27.35$28.00$27.29$27.901,114,600—————
2022-05-16$26.75$27.27$26.58$26.90973,200—————
2022-05-13$26.00$26.94$26.00$26.771,522,600—————
2022-05-12$25.76$26.12$25.36$25.921,567,000—————
2022-05-11$25.76$26.44$25.64$25.931,261,000—————
2022-05-10$26.78$26.82$25.67$25.881,424,700—————
2022-05-09$26.66$26.93$26.11$26.671,221,700—————
2022-05-06$27.39$27.62$26.74$26.991,354,400—————
2022-05-05$27.09$27.90$26.87$27.221,794,600—————
2022-05-04$25.97$27.00$25.78$26.912,240,400—————
2022-05-03$25.54$26.14$25.52$25.991,275,800—————
2022-05-02$25.37$25.93$25.10$25.621,239,800—————
2022-04-29$26.07$26.53$25.56$25.621,194,200—————
2022-04-28$25.96$26.40$25.36$26.235,290,300—————
2022-04-27$25.59$25.81$25.03$25.661,404,500—————
2022-04-26$26.11$26.16$25.62$25.641,517,300—————
2022-04-25$25.86$26.47$25.21$26.462,038,500—————
2022-04-22$26.18$26.42$25.95$25.971,697,900—————
2022-04-21$26.70$26.74$26.11$26.411,683,100—————
2022-04-20$26.32$26.71$26.18$26.611,316,000—————
2022-04-19$25.15$26.07$25.15$26.001,331,700—————
2022-04-18$24.98$25.47$24.98$25.171,209,000—————
2022-04-14$24.86$25.34$24.86$25.021,011,500—————
2022-04-13$24.74$25.08$24.53$25.01898,100—————
2022-04-12$25.16$25.42$24.55$24.65931,400—————
2022-04-11$24.99$25.38$24.86$24.971,285,300—————
2022-04-08$24.67$25.17$24.57$25.001,341,400—————
2022-04-07$24.42$24.94$24.26$24.781,088,800—————
2022-04-06$24.79$24.90$24.29$24.571,367,800—————
2022-04-05$25.35$25.46$24.94$25.091,479,000—————
2022-04-04$25.02$25.47$24.79$25.391,383,200—————
2022-04-01$25.45$25.70$24.76$25.052,008,800—————
2022-03-31$24.92$25.72$24.82$25.392,567,600—————
2022-03-30$24.96$25.36$24.78$25.081,529,900—————
2022-03-29$24.89$25.17$24.69$25.041,464,400—————
2022-03-28$24.51$24.71$24.22$24.54912,900—————
2022-03-25$24.34$24.76$24.26$24.662,397,500—————
2022-03-24$24.16$24.30$23.95$24.171,150,400—————
2022-03-23$24.14$24.65$24.00$24.101,362,800—————
2022-03-22$24.55$24.98$24.40$24.491,498,400—————
2022-03-21$24.48$24.57$23.73$24.362,128,500—————
2022-03-18$23.88$24.51$23.76$24.482,110,300—————
2022-03-17$23.33$24.08$23.29$23.981,574,600—————
2022-03-16$22.66$23.63$22.66$23.622,168,700—————
2022-03-15$22.74$22.96$22.27$22.502,281,500—————
2022-03-14$23.00$23.37$22.58$22.721,538,300—————
2022-03-11$23.14$23.30$22.92$23.001,876,700—————
2022-03-10$23.05$23.15$22.50$22.871,853,200—————
2022-03-09$22.94$23.50$22.69$23.402,353,100—————
2022-03-08$22.53$22.67$21.95$22.213,468,000—————
2022-03-07$23.82$24.01$22.57$22.572,317,100—————
2022-03-04$23.90$24.05$23.45$23.903,363,500—————
2022-03-03$24.24$24.51$23.90$24.261,950,300—————
2022-03-02$23.63$24.38$23.60$24.132,587,400———$0.03—
2022-03-01$24.13$24.38$23.24$23.441,968,600—————
2022-02-28$23.95$24.31$23.35$24.302,154,300—————
2022-02-25$23.88$24.40$23.23$24.213,861,100—————
2022-02-24$23.06$24.12$22.91$24.003,304,100—————
2022-02-23$24.93$25.18$23.74$23.742,394,900—————
2022-02-22$24.80$25.55$24.51$24.936,468,200—————
2022-02-18$24.17$25.42$24.05$24.484,722,000—————
2022-02-17$28.00$28.15$24.19$24.735,142,900—————
2022-02-16$28.03$28.31$27.74$28.161,275,800—————
2022-02-15$27.62$28.24$27.59$28.211,234,600—————
2022-02-14$27.54$27.79$27.34$27.451,124,600—————
2022-02-11$27.93$28.13$27.29$27.521,021,500—————
2022-02-10$27.15$28.12$27.06$27.831,774,900—————
2022-02-09$27.67$27.84$27.49$27.59747,500—————
2022-02-08$26.81$27.49$26.81$27.421,640,400—————
2022-02-07$27.06$27.15$26.53$26.721,319,100—————
2022-02-04$26.80$27.19$26.31$26.991,274,700—————
2022-02-03$28.06$28.11$26.95$27.041,623,000—————
2022-02-02$27.98$28.40$27.86$28.321,182,400—————
2022-02-01$28.21$28.44$27.73$28.001,307,000—————
2022-01-31$27.59$28.13$27.37$28.112,117,300—————
2022-01-28$27.28$27.65$26.71$27.591,817,200—————
2022-01-27$27.11$27.46$26.41$27.211,824,700—————
2022-01-26$27.71$28.00$26.83$27.011,421,100—————
2022-01-25$28.21$28.36$27.09$27.592,084,600—————
2022-01-24$27.90$28.84$27.66$28.672,281,000—————
2022-01-21$28.74$28.80$28.24$28.271,233,500—————
2022-01-20$29.57$29.76$28.78$28.81860,300—————
2022-01-19$29.93$30.22$29.41$29.431,177,100—————
2022-01-18$29.62$29.98$29.45$29.781,392,000—————
2022-01-14$30.21$30.37$29.51$30.001,337,500—————
2022-01-13$30.50$30.85$30.40$30.491,415,100—————
2022-01-12$30.76$30.76$30.03$30.412,066,700—————
2022-01-11$30.42$30.61$30.06$30.602,235,800—————
2022-01-10$30.31$30.64$29.66$30.311,807,400—————
2022-01-07$30.90$31.08$30.06$30.582,093,900—————
2022-01-06$30.73$31.09$30.61$30.931,075,400—————
2022-01-05$30.95$31.30$30.65$30.671,574,100—————
2022-01-04$30.85$31.27$30.73$30.992,239,600—————
2022-01-03$30.73$30.86$30.22$30.531,311,200—————
2021-12-31$30.89$31.10$30.68$30.73864,100—————
2021-12-30$31.23$31.46$30.88$30.89847,600—————
2021-12-29$31.00$31.31$30.85$31.281,896,800—————
2021-12-28$30.67$31.05$30.67$30.85852,300—————
2021-12-27$30.47$30.84$30.44$30.711,114,500—————
2021-12-23$30.33$30.61$30.06$30.361,735,500—————
2021-12-22$29.94$30.34$29.70$30.141,799,700—————
2021-12-21$29.16$30.07$29.09$29.712,063,300—————
2021-12-20$29.61$29.81$28.55$28.971,178,500—————
2021-12-17$30.20$30.48$29.88$29.992,442,500—————
2021-12-16$30.74$31.14$30.26$30.30828,900—————
2021-12-15$30.33$30.74$30.20$30.561,352,200—————
2021-12-14$30.38$30.80$30.23$30.371,520,800—————
2021-12-13$30.70$31.01$30.25$30.501,191,900—————
2021-12-10$31.25$31.55$30.77$30.811,009,000—————
2021-12-09$31.55$31.79$31.22$31.24796,100—————
2021-12-08$31.91$32.31$31.72$31.791,116,900—————
2021-12-07$32.00$32.31$31.87$31.91953,900—————
2021-12-06$30.99$32.10$30.94$31.661,451,000—————
2021-12-03$31.28$31.50$30.23$30.641,736,000—————
2021-12-02$30.48$31.23$30.39$31.031,560,200—————
2021-12-01$31.89$31.89$30.39$30.391,872,800———$0.03—
2021-11-30$31.78$31.96$31.40$31.511,544,000—————
2021-11-29$32.75$32.88$31.93$32.03890,600—————
2021-11-26$32.80$32.95$32.11$32.47949,400—————
2021-11-24$33.19$33.50$33.02$33.31774,400—————
2021-11-23$33.50$33.52$32.94$33.39896,800—————
2021-11-22$34.03$34.19$33.50$33.511,136,800—————
2021-11-19$33.45$34.22$33.35$33.952,427,500—————
2021-11-18$33.64$33.80$33.13$33.47815,500—————
2021-11-17$33.37$33.63$33.28$33.51628,000—————
2021-11-16$33.42$34.01$33.36$33.49857,000—————
2021-11-15$33.74$33.81$33.26$33.32934,100—————
2021-11-12$33.15$33.71$32.98$33.61903,600—————
2021-11-11$33.50$33.70$32.92$32.961,009,400—————
2021-11-10$33.53$34.02$33.46$33.581,070,900—————
2021-11-09$33.35$33.93$33.35$33.71792,300—————
2021-11-08$33.79$34.05$33.07$33.34966,900—————
2021-11-05$33.13$33.68$32.93$33.551,185,500—————
2021-11-04$34.00$34.17$32.67$32.751,616,900—————
2021-11-03$34.39$34.62$34.23$34.411,418,900—————
2021-11-02$34.22$34.51$34.16$34.40722,900—————
2021-11-01$33.85$34.30$33.82$34.081,249,300—————
2021-10-29$33.52$34.05$33.40$33.831,164,000—————
2021-10-28$33.52$33.65$33.18$33.54864,100—————
2021-10-27$33.69$34.10$33.30$33.36748,800—————
2021-10-26$34.26$34.61$33.81$33.82646,600—————
2021-10-25$34.50$34.63$34.14$34.20721,100—————
2021-10-22$34.38$34.56$34.28$34.34422,800—————
2021-10-21$34.38$34.59$34.16$34.44542,100—————
2021-10-20$34.32$34.40$34.12$34.36475,400—————
2021-10-19$34.00$34.37$34.00$34.20720,700—————
2021-10-18$34.00$34.29$33.82$33.94641,400—————
2021-10-15$34.18$34.40$33.90$34.11787,300—————
2021-10-14$33.60$34.01$33.60$33.99768,600—————
2021-10-13$32.98$34.07$32.94$33.291,213,000—————
2021-10-12$32.60$33.02$32.45$32.791,058,700—————
2021-10-11$33.50$33.61$32.53$32.58714,400—————
2021-10-08$33.67$34.01$33.38$33.78737,700—————
2021-10-07$33.51$34.01$33.51$33.69460,700—————
2021-10-06$33.55$33.74$32.96$33.29636,900—————
2021-10-05$33.70$34.04$33.46$33.83962,700—————
2021-10-04$34.01$34.12$33.28$33.731,257,300—————
2021-10-01$33.93$34.25$33.44$34.04595,600—————
2021-09-30$34.51$34.53$33.57$33.60887,200—————
2021-09-29$34.50$34.77$34.30$34.40686,900—————
2021-09-28$34.63$34.81$34.43$34.46864,900—————
2021-09-27$34.85$35.20$34.75$34.85517,600—————
2021-09-24$34.36$35.01$34.05$34.88842,500—————
2021-09-23$34.32$34.58$34.16$34.441,006,400—————
2021-09-22$33.58$34.42$33.58$34.201,145,100—————
2021-09-21$34.16$34.20$33.22$33.421,291,700—————
2021-09-20$34.66$34.81$33.87$34.031,276,000—————
2021-09-17$35.73$35.78$35.07$35.141,772,000—————
2021-09-16$36.44$36.47$35.83$35.89799,600—————
2021-09-15$36.14$36.53$35.83$36.48669,900—————
2021-09-14$36.78$36.78$36.01$36.121,137,200—————
2021-09-13$36.59$36.76$36.29$36.56758,800—————
2021-09-10$36.45$36.80$36.04$36.271,011,400—————
2021-09-09$36.38$36.63$36.14$36.26657,300—————
2021-09-08$36.50$36.56$36.11$36.40976,100—————
2021-09-07$36.83$36.92$36.68$36.68683,800—————
2021-09-03$36.69$37.08$36.62$36.85843,200—————
2021-09-02$36.70$36.85$36.16$36.77850,700—————
2021-09-01$36.37$36.70$36.20$36.681,232,500———$0.03—
2021-08-31$36.45$36.50$35.99$36.371,279,600—————
2021-08-30$36.19$36.52$36.00$36.411,903,100—————
2021-08-27$35.46$36.36$35.46$36.181,301,900—————
2021-08-26$35.68$35.85$35.47$35.51736,900—————
2021-08-25$35.16$35.69$35.02$35.68849,300—————
2021-08-24$34.92$35.17$34.73$35.10875,600—————
2021-08-23$34.55$34.81$34.45$34.781,119,800—————
2021-08-20$34.00$34.55$33.99$34.44935,300—————
2021-08-19$33.49$34.12$33.49$34.031,174,800—————
2021-08-18$33.83$34.15$33.70$33.931,063,300—————
2021-08-17$34.39$34.48$33.63$33.83509,700—————
2021-08-16$34.06$34.62$33.89$34.37590,200—————
2021-08-13$34.15$34.38$34.05$34.24341,900—————
2021-08-12$34.55$34.78$34.24$34.35658,700—————
2021-08-11$33.93$34.47$33.69$34.47698,200—————
2021-08-10$33.52$33.93$33.52$33.74854,800—————
2021-08-09$33.50$33.77$32.92$33.61893,100—————
2021-08-06$33.68$34.20$33.26$33.421,158,600—————
2021-08-05$32.11$32.50$32.11$32.30491,800—————
2021-08-04$32.45$32.56$32.08$32.18363,800—————
2021-08-03$32.30$32.58$32.10$32.52540,100—————
2021-08-02$32.68$32.79$32.26$32.31690,500—————
2021-07-30$31.71$32.66$31.67$32.35656,200—————
2021-07-29$31.83$32.26$31.69$32.00819,900—————
2021-07-28$32.23$32.24$31.56$31.61620,700—————
2021-07-27$32.36$32.74$31.90$32.05594,300—————
2021-07-26$32.82$32.87$32.20$32.68477,800—————
2021-07-23$32.73$32.91$32.51$32.87445,400—————
2021-07-22$32.56$32.72$32.37$32.60717,500—————
2021-07-21$32.39$32.86$32.21$32.60655,500—————
2021-07-20$31.37$32.76$31.15$32.341,419,600—————
2021-07-19$31.11$31.51$30.42$31.082,172,500—————
2021-07-16$31.67$31.83$31.05$31.141,064,900—————
2021-07-15$31.93$32.03$31.41$31.46667,700—————
2021-07-14$31.74$32.10$31.61$32.06718,700—————
2021-07-13$32.12$32.22$31.63$31.66583,200—————
2021-07-12$32.29$32.53$32.14$32.24642,500—————
2021-07-09$31.88$32.42$31.88$32.39617,000—————
2021-07-08$32.88$32.88$31.76$31.89746,700—————
2021-07-07$32.20$32.41$32.06$32.20766,100—————
2021-07-06$32.71$32.96$32.15$32.311,945,400—————
2021-07-02$32.50$32.83$32.35$32.70826,200—————
2021-07-01$32.67$32.80$32.41$32.46750,000—————
2021-06-30$32.33$32.82$32.23$32.58661,800—————
2021-06-29$32.72$32.72$32.31$32.43707,500—————
2021-06-28$32.80$32.95$32.25$32.461,049,200—————
2021-06-25$32.79$32.94$32.48$32.774,445,800—————
2021-06-24$32.92$33.07$32.44$32.771,191,200—————
2021-06-23$32.97$33.48$32.76$32.81772,000—————
2021-06-22$33.01$33.10$32.68$32.97659,700—————
2021-06-21$33.24$33.60$33.05$33.141,144,600—————
2021-06-18$32.82$33.31$32.47$33.173,315,600—————
2021-06-17$33.95$34.02$33.16$33.26953,000—————
2021-06-16$33.42$33.90$33.01$33.824,703,700—————
2021-06-15$33.79$34.07$33.46$33.472,198,000—————
2021-06-14$34.88$34.97$33.71$33.761,128,900—————
2021-06-11$35.18$35.23$34.56$34.851,032,300—————
2021-06-10$34.52$35.17$34.51$35.111,709,400—————
2021-06-09$34.59$34.90$34.20$34.48807,300—————
2021-06-08$33.92$34.50$33.78$34.38982,100—————
2021-06-07$34.38$34.56$33.68$33.871,989,600—————
2021-06-04$33.97$34.40$33.88$34.36791,700—————
2021-06-03$34.15$34.54$33.63$34.00980,400—————
2021-06-02$35.09$35.22$34.36$34.601,102,100———$0.03—
2021-06-01$35.16$35.37$34.80$35.101,607,200—————
2021-05-28$34.86$35.33$34.35$35.08929,100—————
2021-05-27$35.11$35.37$34.58$35.191,638,000—————
2021-05-26$35.00$35.28$34.56$35.172,258,600—————
2021-05-25$34.67$35.12$34.67$34.721,655,400—————
2021-05-24$34.54$34.99$34.37$34.641,057,000—————
2021-05-21$34.89$35.00$34.41$34.511,178,000—————
2021-05-20$34.53$34.78$34.10$34.721,597,300—————
2021-05-19$33.52$34.10$33.10$33.99793,600—————
2021-05-18$34.15$34.51$33.87$33.93831,300—————
2021-05-17$34.07$34.31$33.81$34.13729,900—————
2021-05-14$33.76$34.15$33.41$33.99843,800—————
2021-05-13$33.51$34.00$32.89$33.401,468,100—————
2021-05-12$34.10$34.48$33.43$33.49710,700—————
2021-05-11$34.10$34.62$33.88$34.101,196,600—————
2021-05-10$34.75$34.83$34.26$34.481,229,300—————
2021-05-07$33.51$34.90$33.00$34.771,574,000—————
2021-05-06$32.80$33.50$32.24$33.112,726,900—————
2021-05-05$32.00$32.00$31.33$31.70920,600—————
2021-05-04$31.55$31.79$31.11$31.78663,000—————
2021-05-03$31.65$32.17$31.36$31.781,147,900—————
2021-04-30$31.86$31.93$31.25$31.34807,500—————
2021-04-29$31.96$32.29$31.65$32.151,177,900—————
2021-04-28$31.79$32.00$31.39$31.89850,200—————
2021-04-27$31.29$31.81$30.68$31.691,140,300—————
2021-04-26$31.61$31.77$31.11$31.321,189,000—————
2021-04-23$31.35$31.49$31.05$31.32695,800—————
2021-04-22$30.79$31.47$30.58$31.331,397,400—————
2021-04-21$30.85$31.17$30.51$30.601,279,800—————
2021-04-20$31.43$31.81$30.77$30.951,103,100—————
2021-04-19$31.58$31.88$31.27$31.59997,400—————
2021-04-16$31.22$31.86$30.70$31.53990,400—————
2021-04-15$31.46$31.81$31.08$31.29769,000—————
2021-04-14$31.05$31.51$30.87$31.30680,300—————
2021-04-13$31.16$31.65$30.60$31.32994,500—————
2021-04-12$30.89$31.50$30.44$31.331,341,600—————
2021-04-09$30.52$30.75$30.24$30.751,449,600—————
2021-04-08$30.40$30.73$30.38$30.621,213,600—————
2021-04-07$31.01$31.28$30.23$30.441,341,500—————
2021-04-06$31.41$31.56$31.04$31.151,201,700—————
2021-04-05$31.28$31.52$31.00$31.43883,700—————
2021-04-01$30.59$31.08$30.30$31.081,380,800—————
2021-03-31$30.60$30.61$30.11$30.271,609,500—————
2021-03-30$30.39$30.72$30.25$30.512,026,800—————
2021-03-29$31.07$31.46$30.47$30.531,208,900—————
2021-03-26$31.36$31.55$30.88$31.221,716,100—————
2021-03-25$30.78$31.25$30.65$31.051,952,400—————
2021-03-24$31.03$31.42$30.65$30.802,102,500—————
2021-03-23$32.45$32.45$30.98$31.151,430,900—————
2021-03-22$32.12$32.36$31.36$32.172,328,600—————
2021-03-19$31.89$32.26$31.52$32.1230,134,800—————
2021-03-18$31.71$32.29$31.54$31.941,670,900—————
2021-03-17$30.81$31.89$30.76$31.811,777,100—————
2021-03-16$30.81$31.20$30.26$30.831,969,700—————
2021-03-15$31.12$31.45$30.01$30.853,804,400—————
2021-03-12$31.18$31.26$30.62$31.082,222,600—————
2021-03-11$31.04$31.89$30.73$30.872,327,700—————
2021-03-10$31.23$31.33$30.49$30.941,775,800—————
2021-03-09$31.99$32.28$31.01$31.062,735,100—————
2021-03-08$31.90$32.18$31.51$31.661,725,200—————
2021-03-05$31.25$32.19$31.10$32.022,089,400—————
2021-03-04$30.54$31.17$29.87$30.913,272,200—————
2021-03-03$31.58$31.82$30.49$30.501,779,200—————
2021-03-02$32.16$32.21$31.32$31.60930,700—————
2021-03-01$31.70$32.47$31.63$32.26789,200—————
2021-02-26$31.91$32.24$31.16$31.401,318,500—————
2021-02-25$32.49$33.11$31.75$31.911,604,200—————
2021-02-24$31.55$32.53$31.41$32.421,240,900—————
2021-02-23$30.46$31.93$30.21$31.761,464,200—————
2021-02-22$31.00$31.56$30.70$30.811,908,600—————
2021-02-19$32.05$32.47$31.08$31.361,936,500—————
2021-02-18$32.56$32.72$31.80$31.912,080,300—————
2021-02-17$32.82$33.13$32.06$32.791,777,300—————
2021-02-16$33.99$34.37$32.91$32.932,031,800—————
2021-02-12$33.95$34.22$33.26$34.111,324,200—————
2021-02-11$33.00$35.04$33.00$33.933,893,800—————
2021-02-10$34.38$34.52$33.21$33.511,816,300—————
2021-02-09$34.54$34.83$33.56$34.201,867,600—————
2021-02-08$34.34$34.96$34.05$34.702,770,500—————
2021-02-05$34.49$34.72$34.16$34.351,675,900—————
2021-02-04$33.77$34.42$33.58$34.23954,500—————
2021-02-03$34.12$34.74$33.65$33.692,521,900—————
2021-02-02$33.31$34.44$33.13$33.871,464,400—————
2021-02-01$33.03$33.47$31.95$33.053,129,000—————
2021-01-29$32.79$33.11$32.08$32.432,152,200—————
2021-01-28$32.62$33.82$31.83$32.792,711,000—————
2021-01-27$33.22$33.36$31.58$32.364,447,500—————
2021-01-26$34.25$34.62$33.84$34.081,644,700—————
2021-01-25$33.97$34.26$33.36$34.261,662,200—————
2021-01-22$33.82$34.52$33.26$33.812,514,800—————
2021-01-21$34.23$34.65$33.53$33.923,290,400—————
2021-01-20$34.41$34.49$33.14$34.064,216,400—————
2021-01-19$35.28$35.63$33.78$34.066,681,400—————
2021-01-15$36.00$36.77$35.09$35.1013,379,300—————
2021-01-14$35.41$36.24$35.00$35.9020,377,200—————
2021-01-13$34.28$35.19$33.38$34.395,848,300—————
2021-01-12$34.55$34.87$33.73$33.991,183,100—————
2021-01-11$34.39$34.95$34.34$34.74759,900—————
2021-01-08$34.18$35.08$34.06$34.821,441,100—————
2021-01-07$33.85$35.22$33.61$34.222,504,600—————
2021-01-06$33.13$34.19$33.13$33.581,553,900—————
2021-01-05$33.33$33.33$32.30$33.052,234,800—————
2021-01-04$33.60$34.00$32.62$33.211,886,100—————
2020-12-31$33.05$33.50$32.85$33.40944,800—————
2020-12-30$32.65$32.99$32.65$32.86409,900—————
2020-12-29$33.17$33.59$32.32$32.681,296,700—————
2020-12-28$34.02$34.70$33.06$33.381,308,000—————
2020-12-24$34.18$34.40$33.84$33.97772,600—————
2020-12-23$34.35$34.35$33.94$34.151,190,300—————
2020-12-22$34.23$34.55$33.69$34.041,802,800—————
2020-12-21$33.52$34.26$32.92$34.172,075,700—————
2020-12-18$33.75$34.43$33.33$33.913,498,500—————
2020-12-17$32.75$33.69$32.68$33.501,099,000—————
2020-12-16$32.73$33.22$32.39$32.692,243,600—————
2020-12-15$32.26$33.04$31.92$32.781,653,400—————
2020-12-14$31.58$32.43$31.17$32.252,477,600—————
2020-12-11$31.97$32.00$30.13$31.182,042,800—————
2020-12-10$31.65$32.09$31.22$31.911,614,400—————
2020-12-09$31.99$32.45$31.36$31.962,818,500—————
2020-12-08$32.54$32.77$31.60$32.001,424,100—————
2020-12-07$33.31$33.42$32.30$32.512,353,400—————
2020-12-04$32.98$33.53$32.78$33.071,358,100—————
2020-12-03$33.05$33.60$32.96$33.181,146,700—————
2020-12-02$32.96$33.46$32.71$33.091,191,800—————
2020-12-01$33.17$33.82$32.81$33.002,161,800—————
2020-11-30$34.20$34.37$32.19$33.173,411,800—————
2020-11-27$33.54$34.34$33.36$34.09610,400—————
2020-11-25$32.55$33.83$32.50$33.663,303,400—————
2020-11-24$32.23$32.96$31.97$32.761,857,700—————
2020-11-23$31.16$32.00$30.80$31.801,623,000—————
2020-11-20$30.54$31.49$30.23$31.181,956,600—————
2020-11-19$30.95$31.39$30.14$30.721,438,300—————
2020-11-18$30.67$32.23$30.25$31.194,008,600—————
2020-11-17$29.43$30.88$28.96$30.644,329,200—————
2020-11-16$28.75$29.30$28.50$29.111,572,300—————
2020-11-13$28.61$28.98$28.29$28.571,764,300—————
2020-11-12$29.31$29.45$28.10$28.542,002,600—————
2020-11-11$28.60$29.23$28.60$29.012,961,300—————
2020-11-10$28.50$29.10$28.15$28.263,128,500—————
2020-11-09$30.19$31.07$28.50$28.543,059,300—————
2020-11-06$29.04$29.39$28.10$28.942,295,200—————
2020-11-05$29.56$30.08$29.08$29.352,331,100—————
2020-11-04$29.60$30.23$29.21$29.502,307,500—————
2020-11-03$30.00$30.50$29.43$29.811,518,500—————
2020-11-02$28.91$29.96$28.83$29.962,303,300—————
2020-10-30$28.15$28.75$27.63$28.742,948,300—————
2020-10-29$29.12$29.48$28.14$28.283,320,600—————
2020-10-28$28.16$29.23$27.95$28.263,398,000—————
2020-10-27$29.50$29.53$28.26$28.663,144,100—————
2020-10-26$30.26$30.31$29.25$29.494,594,200—————
2020-10-23$29.60$30.49$29.51$30.295,701,900—————
2020-10-22$28.68$29.91$28.65$29.865,510,900—————
2020-10-21$28.37$29.00$28.05$28.553,869,000—————
2020-10-20$28.30$28.88$28.10$28.444,868,800—————
2020-10-19$28.30$28.56$27.76$28.254,852,700—————
2020-10-16$28.11$28.95$27.63$28.2611,035,000—————
2020-10-15$27.34$28.11$26.51$27.757,194,600—————
2020-10-14$26.80$28.20$26.43$28.017,992,200—————
2020-10-13$28.29$28.42$26.36$26.764,937,300—————
2020-10-12$28.27$29.00$27.62$27.856,532,300—————
2020-10-09$32.50$32.90$28.10$28.2819,985,300—————

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.