Alcon Inc ALC

+13.7%vs Day 1

Spinoff of Novartis AG (NVS) · Classic Spinoff · Spun Apr 9, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 9, 2019
Days since spinoff2729 days · 2726 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 9, 2021
ParentNovartis AG (NVS)
Day-1 reaction
Day 1 open$57.95
Day 1 return (open→close)+0.2%
Day 1 price (close)$58.04
Day 1 range$57.67 – $58.73 +1.8% spread
Day 1 low held?Breached after 1 session to -31.7% below
Price levels
Post-spin low (closing)$39.86 on Mar 23, 2020 · 349 days post-spin
Current price (Sep 25, 2026)$64.47
Returns
Return vs Day 1 (close)+13.7%
— range by day 1 entry theoretical bounds+12.3%  to  +14.4%
Return vs post-spin low (price)+61.7%
Total return vs low incl. dividends since+65.5%
First-quarter return (≈90d)+5.3%
1-year return-9.8%
3-year return+39.2%
5-year return+45.4%
Annualized return (CAGR)+1.7%
Versus benchmarks
S&P 500 over same window+201.7%
Annualized excess vs S&P-14.2%
Risk & recovery
Max drawdown-38.4%
Days to recover Day 117 days
Shares & ownership
Shares outstanding Mar 31, 2026487,700,000
Treasury shares repurchased and held · Mar 31, 202612,000,000
Diluted average shares the EPS denominator490,200,000
Free float481,828,950 100% of shares outstanding
Held by institutions64% insiders 0.2%
Share count trend Mar 2025 → Mar 2026-1.6% net buyback
Volume & liquidity
Traded per day 20-session median$103M
Normal volume baseline843,200 shares · now 1.83x
Day 1 volume12.6x normal · first week 7.3x
Decayhalf in 5 sessions · normal by 27

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$64.02$64.70$64.02$64.472,442,200481,828,9500.50%$31.44B——
2026-09-24$65.07$65.38$64.24$64.561,740,200481,828,9500.36%$31.49B——
2026-09-23$65.15$65.71$65.06$65.391,054,000481,828,9500.22%$31.89B——
2026-09-22$65.40$65.75$64.98$65.59947,700481,828,9500.19%$31.99B——
2026-09-21$65.82$65.82$64.85$64.871,315,200481,828,9500.27%$31.64B——
2026-09-18$64.75$65.60$64.54$65.043,461,400481,828,9500.71%$31.72B——
2026-09-17$66.27$66.28$64.70$65.182,136,300481,828,9500.44%$31.79B——
2026-09-16$67.19$67.55$66.12$66.301,709,300481,828,9500.35%$32.33B——
2026-09-15$67.06$67.93$66.95$67.761,508,000481,828,9500.31%$33.05B——
2026-09-14$67.31$67.79$66.64$67.741,868,300481,828,9500.38%$33.04B——
2026-09-11$67.26$67.42$65.94$66.031,942,100481,828,9500.40%$32.20B——
2026-09-10$67.42$67.70$66.53$66.551,573,400481,828,9500.32%$32.46B——
2026-09-09$68.90$69.37$68.25$68.431,964,800481,828,9500.40%$33.37B——
2026-09-08$69.64$69.64$68.86$69.121,657,400481,828,9500.34%$33.71B——
2026-09-04$70.89$71.14$70.48$70.501,341,000481,828,9500.27%$34.38B——
2026-09-03$72.82$73.22$71.19$72.08950,500481,828,9500.19%$35.15B——
2026-09-02$71.72$73.52$71.72$72.241,328,000481,828,9500.27%$35.23B——
2026-09-01$72.56$72.59$71.38$71.751,405,000481,828,9500.29%$34.99B——
2026-08-31$71.89$72.45$71.39$72.061,106,700481,828,9500.23%$35.14B——
2026-08-28$71.69$72.07$71.38$72.011,177,000481,828,9500.24%$35.12B——
2026-08-27$72.46$72.82$72.16$72.23716,500481,828,9500.15%$35.23B——
2026-08-26$72.85$73.11$72.58$72.67772,200481,828,9500.16%$35.44B——
2026-08-25$73.35$73.43$72.69$73.37816,200481,828,9500.17%$35.78B——
2026-08-24$73.34$73.91$73.21$73.701,159,800481,828,9500.24%$35.94B——
2026-08-21$72.80$73.84$72.64$73.63994,200481,828,9500.20%$35.91B——
2026-08-20$74.46$74.68$72.87$72.931,503,800481,828,9500.31%$35.57B——
2026-08-19$73.67$74.82$73.43$74.261,652,500481,828,9500.34%$36.22B——
2026-08-18$73.60$74.40$73.50$73.551,562,100481,828,9500.32%$35.87B——
2026-08-17$73.14$73.46$72.43$72.491,283,100481,828,9500.26%$35.35B——
2026-08-14$74.33$74.92$74.01$74.251,158,300—0.24%$36.21B——
2026-08-13$73.87$73.93$72.93$73.521,727,600—0.35%$35.86B——
2026-08-12$72.34$73.88$72.08$73.582,945,400—0.60%$35.88B——
2026-08-11$75.49$76.20$74.70$75.353,967,600—0.81%$36.75B——
2026-08-10$71.16$73.73$71.15$73.633,587,800—0.74%$35.91B——
2026-08-07$70.34$71.82$70.23$71.812,181,800—0.45%$35.02B——
2026-08-06$70.36$70.73$69.17$69.541,859,000—0.38%$33.91B——
2026-08-05$70.82$70.96$70.04$70.571,216,500—0.25%$34.42B——
2026-08-04$70.83$71.18$70.02$70.991,656,200—0.34%$34.62B——
2026-08-03$70.20$70.89$69.53$70.211,897,700—0.39%$34.24B——
2026-07-31$69.47$69.48$68.26$68.942,315,600—0.47%$33.62B——
2026-07-30$69.97$70.31$69.17$69.612,558,000—0.52%$33.95B——
2026-07-29$69.00$70.01$68.86$69.653,174,200—0.65%$33.97B——
2026-07-28$68.33$69.83$68.31$69.113,179,100—0.65%$33.70B——
2026-07-27$68.27$68.37$67.23$67.282,875,600—0.59%$32.81B——
2026-07-24$67.64$68.36$67.42$67.911,256,800—0.26%$33.12B——
2026-07-23$66.40$67.32$66.17$67.211,349,100—0.28%$32.78B——
2026-07-22$68.48$68.54$67.09$67.351,709,400—0.35%$32.85B——
2026-07-21$67.99$68.89$67.33$67.352,187,500—0.45%$32.85B——
2026-07-20$69.82$70.31$69.50$70.042,447,000—0.50%$34.16B——
2026-07-17$70.58$71.49$69.80$70.262,653,500—0.54%$34.27B——
2026-07-16$69.28$70.66$69.28$70.621,334,700—0.27%$34.44B——
2026-07-15$67.28$68.80$67.17$68.502,629,300—0.54%$33.41B——
2026-07-14$67.78$67.98$66.85$66.863,401,500—0.70%$32.61B——
2026-07-13$67.98$69.13$67.85$69.002,140,200—0.44%$33.65B——
2026-07-10$67.65$68.05$67.30$67.811,691,200—0.35%$33.07B——
2026-07-09$66.38$67.18$66.33$67.141,405,900—0.29%$32.74B——
2026-07-08$66.67$67.04$66.43$66.562,806,200—0.58%$32.46B——
2026-07-07$68.80$69.00$65.99$66.873,476,000—0.71%$32.61B——
2026-07-06$68.64$68.84$67.79$68.332,029,000—0.42%$33.32B——
2026-07-02$67.61$69.75$67.53$69.661,905,000—0.39%$33.97B——
2026-07-01$66.85$67.03$66.07$66.822,800,900—0.57%$32.59B——
2026-06-30$67.61$68.22$66.92$67.101,973,200—0.40%$32.72B——
2026-06-29$68.34$68.34$67.34$67.611,857,800—0.38%$32.97B——
2026-06-26$67.88$68.46$67.44$67.801,485,000—0.30%$33.07B——
2026-06-25$68.04$69.27$67.91$68.131,438,300—0.29%$33.23B——
2026-06-24$67.26$68.38$67.23$67.931,558,300—0.32%$33.13B——
2026-06-23$65.98$66.67$65.32$66.122,292,000—0.47%$32.25B——
2026-06-22$65.28$65.55$64.90$65.181,592,100—0.33%$31.79B——
2026-06-18$63.87$64.92$63.84$64.681,999,200—0.41%$31.54B——
2026-06-17$65.85$66.41$63.81$64.143,026,000—0.62%$31.28B——
2026-06-16$66.48$66.58$65.74$65.841,792,200—0.37%$32.11B——
2026-06-15$67.81$68.02$65.94$66.291,838,000—0.38%$32.33B——
2026-06-12$66.68$67.03$66.10$66.851,242,400—0.25%$32.60B——
2026-06-11$66.65$66.88$65.60$66.511,462,800—0.30%$32.44B——
2026-06-10$67.03$67.33$66.10$66.111,230,700—0.25%$32.24B——
2026-06-09$66.98$68.00$66.96$67.901,469,700—0.30%$33.11B——
2026-06-08$66.55$66.88$66.10$66.111,340,500—0.27%$32.24B——
2026-06-05$66.93$67.38$66.38$66.811,356,100—0.28%$32.58B——
2026-06-04$65.67$66.60$65.63$66.582,317,100—0.48%$32.47B——
2026-06-03$64.23$64.77$64.06$64.222,571,900—0.53%$31.32B——
2026-06-02$64.77$64.87$64.01$64.282,270,500—0.47%$31.35B——
2026-06-01$65.54$66.26$64.96$65.701,926,100—0.39%$32.04B——
2026-05-29$66.26$67.06$66.19$66.292,878,100—0.59%$32.33B——
2026-05-28$65.39$66.38$65.36$65.662,396,600—0.49%$32.02B——
2026-05-27$67.94$68.03$66.06$66.352,518,300—0.52%$32.36B——
2026-05-26$67.74$68.26$67.24$67.702,288,800—0.47%$33.02B——
2026-05-22$67.89$68.48$67.60$67.782,003,000—0.41%$33.06B——
2026-05-21$67.19$68.20$66.72$67.932,358,100—0.48%$33.13B——
2026-05-20$66.46$67.85$65.93$67.283,014,700—0.62%$32.81B——
2026-05-19$66.64$67.26$66.22$66.283,522,600—0.72%$32.32B——
2026-05-18$64.93$66.10$64.52$65.972,673,800—0.55%$32.17B——
2026-05-15$64.53$64.97$63.60$63.642,131,700—0.44%$31.04B——
2026-05-14$63.79$64.28$63.15$64.001,515,100—0.31%$31.21B——
2026-05-13$62.96$63.67$62.76$63.441,496,800—0.31%$30.94B——
2026-05-12$62.54$64.40$62.49$63.782,842,200—0.58%$31.11B——
2026-05-11$62.71$63.15$61.83$62.023,167,500—0.65%$30.25B——
2026-05-08$64.42$64.82$62.40$62.564,537,500—0.93%$30.51B——
2026-05-07$65.13$65.49$63.84$63.884,383,300—0.90%$31.15B——
2026-05-06$66.06$67.66$64.75$65.416,909,300—1.42%$31.90B——
2026-05-05$74.05$74.78$73.35$74.451,977,700—0.41%$36.31B$0.36—
2026-05-04$74.05$74.82$73.16$73.481,813,600—0.37%$35.84B——
2026-05-01$75.23$75.43$74.05$74.091,419,300—0.29%$36.13B——
2026-04-30$73.30$75.07$73.18$74.872,013,300—0.41%$36.51B——
2026-04-29$74.30$74.46$72.42$72.812,575,700—0.53%$35.51B——
2026-04-28$75.61$75.84$74.88$75.401,296,100—0.27%$36.77B——
2026-04-27$76.30$76.75$75.82$76.011,132,600—0.23%$37.07B——
2026-04-24$75.50$75.93$75.26$75.80752,300—0.15%$36.97B——
2026-04-23$75.78$76.40$75.25$75.861,243,700—0.26%$37.00B——
2026-04-22$77.66$78.02$76.17$76.431,270,700—0.26%$37.27B——
2026-04-21$80.02$80.28$77.36$77.822,077,100—0.43%$37.95B——
2026-04-20$80.40$80.59$79.94$80.30751,600—0.15%$39.16B——
2026-04-17$81.56$82.36$81.00$81.321,316,800—0.27%$39.66B——
2026-04-16$81.20$81.30$79.53$79.55985,900—0.20%$38.80B——
2026-04-15$80.69$81.68$80.41$80.731,522,300—0.31%$39.37B——
2026-04-14$80.17$80.82$79.80$79.941,830,200—0.38%$38.99B——
2026-04-13$77.58$79.86$77.50$79.741,192,200—0.24%$38.89B——
2026-04-10$79.11$79.11$77.54$78.011,456,000—0.30%$38.05B——
2026-04-09$77.19$78.03$76.42$77.401,304,200—0.27%$37.75B——
2026-04-08$78.19$78.29$77.13$77.311,750,900—0.36%$37.70B——
2026-04-07$74.99$75.13$73.92$74.671,426,200—0.29%$36.42B——
2026-04-06$74.13$75.07$74.13$74.63664,800—0.14%$36.40B——
2026-04-02$74.38$76.06$74.23$74.561,279,800—0.26%$36.36B——
2026-04-01$75.87$75.99$74.88$75.511,725,500—0.35%$36.83B——
2026-03-31$74.13$75.53$73.47$75.351,594,400—0.33%$36.75B——
2026-03-30$74.13$74.49$73.32$73.671,276,700—0.26%$35.91B——
2026-03-27$74.68$74.80$73.21$73.341,543,600—0.32%$35.75B——
2026-03-26$74.94$76.35$74.33$74.471,487,100—0.31%$36.30B——
2026-03-25$74.90$75.51$73.99$75.26995,300—0.20%$36.68B——
2026-03-24$73.80$74.68$73.12$74.241,074,700—0.22%$36.19B——
2026-03-23$74.54$75.47$73.87$74.141,359,000—0.28%$36.14B——
2026-03-20$74.87$75.05$73.17$73.651,755,800—0.36%$35.90B——
2026-03-19$74.92$75.82$74.55$75.011,572,800—0.32%$36.56B——
2026-03-18$76.85$77.01$75.74$75.741,719,800—0.35%$36.92B——
2026-03-17$77.30$78.26$77.06$77.781,865,500—0.38%$37.91B——
2026-03-16$77.38$78.75$77.30$77.791,508,900—0.31%$37.92B——
2026-03-13$78.09$78.10$76.73$77.321,776,700—0.36%$37.69B——
2026-03-12$80.00$80.25$78.29$78.501,834,100—0.38%$38.26B——
2026-03-11$80.62$80.79$79.73$80.771,030,000—0.21%$39.37B——
2026-03-10$82.49$82.52$80.60$80.65989,700—0.20%$39.31B——
2026-03-09$80.05$81.92$78.96$81.851,486,100—0.30%$39.90B——
2026-03-06$79.95$81.70$79.56$81.331,598,500—0.33%$39.64B——
2026-03-05$82.73$83.17$81.58$82.521,158,900—0.24%$40.22B——
2026-03-04$83.91$84.28$83.03$84.27969,600—0.20%$41.08B——
2026-03-03$81.96$83.32$81.07$83.081,732,300—0.36%$40.50B——
2026-03-02$84.30$85.12$83.64$84.682,422,400—0.50%$41.28B——
2026-02-27$86.53$87.20$86.01$87.181,189,400—0.24%$42.49B——
2026-02-26$87.55$87.64$85.92$86.722,873,700—0.59%$42.27B——
2026-02-25$85.24$87.49$85.15$86.273,552,200—0.73%$42.05B——
2026-02-24$84.36$84.41$82.92$84.132,356,800—0.48%$41.01B——
2026-02-23$82.62$83.02$82.22$82.851,795,200—0.37%$40.38B——
2026-02-20$83.04$84.40$82.07$82.632,586,200—0.53%$40.28B——
2026-02-19$82.59$83.26$82.18$83.221,105,900—0.23%$40.56B——
2026-02-18$80.89$82.48$80.89$82.291,635,700—0.34%$40.11B——
2026-02-17$79.44$81.18$79.35$80.722,300,000—0.47%$39.35B——
2026-02-13$79.46$79.95$79.03$79.201,410,400—0.29%$38.60B——
2026-02-12$80.40$80.77$78.15$78.551,391,200—0.29%$38.29B——
2026-02-11$78.78$79.47$77.95$79.392,464,500—0.51%$38.70B——
2026-02-10$78.63$81.05$78.37$80.483,529,000—0.72%$39.23B——
2026-02-09$79.07$79.10$78.04$78.441,376,500—0.28%$38.23B——
2026-02-06$77.44$78.89$77.44$78.832,088,700—0.43%$38.42B——
2026-02-05$78.27$79.15$78.06$78.372,947,600—0.60%$38.20B——
2026-02-04$78.66$79.67$78.43$79.063,056,500—0.63%$38.54B——
2026-02-03$78.01$78.75$76.95$77.332,234,500—0.46%$37.69B——
2026-02-02$79.65$80.15$79.15$79.381,448,400—0.30%$38.69B——
2026-01-30$81.58$81.93$80.64$80.981,224,500—0.25%$39.47B——
2026-01-29$81.19$81.36$80.15$81.151,392,900—0.29%$39.55B——
2026-01-28$80.11$80.63$79.81$80.421,077,400—0.22%$39.20B——
2026-01-27$80.64$81.06$80.45$80.871,020,900—0.21%$39.42B——
2026-01-26$80.76$81.42$80.69$80.79637,400—0.13%$39.38B——
2026-01-23$80.43$80.51$79.58$80.29939,400—0.19%$39.14B——
2026-01-22$80.93$82.14$80.91$81.021,015,000—0.21%$39.49B——
2026-01-21$80.88$81.97$80.76$81.622,829,600—0.58%$39.78B——
2026-01-20$78.61$79.88$78.26$79.061,872,300—0.38%$38.54B——
2026-01-16$80.20$80.20$78.96$79.001,480,200—0.30%$38.51B——
2026-01-15$79.58$79.71$78.78$79.671,125,600—0.23%$38.83B——
2026-01-14$79.64$80.27$78.96$80.111,252,200—0.26%$39.05B——
2026-01-13$81.26$81.56$77.89$78.991,941,200—0.40%$38.50B——
2026-01-12$81.21$81.65$80.50$80.861,002,200—0.21%$39.41B——
2026-01-09$80.35$80.64$78.86$80.131,400,000—0.29%$39.06B——
2026-01-08$79.82$81.11$79.68$80.621,129,300—0.23%$39.30B——
2026-01-07$82.14$82.50$80.67$81.021,292,100—0.27%$39.49B——
2026-01-06$81.58$82.33$81.41$81.811,748,100—0.36%$39.88B——
2026-01-05$78.52$81.09$78.49$80.651,534,700—0.31%$39.31B——
2026-01-02$78.90$79.15$76.74$77.601,421,500—0.29%$37.82B——
2025-12-31$79.42$79.46$78.53$78.81806,400—0.17%$38.41B——
2025-12-30$80.03$80.18$79.21$79.311,230,800—0.25%$38.96B——
2025-12-29$80.79$80.88$80.11$80.35995,100—0.20%$39.47B——
2025-12-26$80.50$80.50$80.00$80.38559,900—0.11%$39.48B——
2025-12-24$80.13$80.46$79.88$80.17318,800—0.06%$39.38B——
2025-12-23$80.61$80.72$79.89$80.121,083,700—0.22%$39.35B——
2025-12-22$79.90$80.75$79.76$80.551,082,700—0.22%$39.57B——
2025-12-19$79.67$80.25$79.43$79.971,001,700—0.20%$39.28B——
2025-12-18$79.81$80.28$79.38$79.501,204,600—0.25%$39.05B——
2025-12-17$79.05$79.91$78.81$79.261,030,400—0.21%$38.93B——
2025-12-16$79.03$79.09$78.29$79.021,083,300—0.22%$38.81B——
2025-12-15$79.22$79.78$78.97$79.19933,100—0.19%$38.90B——
2025-12-12$78.77$79.30$78.25$78.801,093,900—0.22%$38.71B——
2025-12-11$79.74$79.82$78.66$78.762,427,800—0.49%$38.69B——
2025-12-10$79.21$80.39$78.91$80.211,565,100—0.32%$39.40B——
2025-12-09$79.73$80.15$78.54$78.671,511,900—0.31%$38.64B——
2025-12-08$80.34$80.44$78.80$78.871,743,300—0.35%$38.74B——
2025-12-05$81.04$81.69$80.64$80.731,790,200—0.36%$39.65B——
2025-12-04$79.71$79.93$78.76$78.99866,200—0.18%$38.80B——
2025-12-03$79.55$80.33$79.35$80.031,397,700—0.28%$39.31B——
2025-12-02$78.95$79.25$78.74$79.201,881,500—0.38%$38.90B——
2025-12-01$79.29$79.64$78.16$78.201,910,500—0.39%$38.41B——
2025-11-28$79.19$79.60$79.01$79.31474,400—0.10%$38.96B——
2025-11-26$79.70$80.04$79.16$79.17861,000—0.18%$38.89B——
2025-11-25$77.25$79.81$77.19$79.663,051,100—0.62%$39.13B——
2025-11-24$76.31$76.77$76.07$76.251,580,400—0.32%$37.45B——
2025-11-21$75.41$77.23$75.39$76.613,321,800—0.68%$37.63B——
2025-11-20$75.67$76.12$74.66$75.051,882,900—0.38%$36.86B——
2025-11-19$75.58$75.79$74.78$75.422,018,500—0.41%$37.05B——
2025-11-18$75.74$75.98$74.79$75.781,970,600—0.40%$37.22B——
2025-11-17$77.06$77.41$76.38$76.611,738,300—0.35%$37.63B——
2025-11-14$77.86$78.32$77.41$77.652,642,800—0.54%$38.14B——
2025-11-13$79.25$80.52$78.56$78.613,113,600—0.63%$38.61B——
2025-11-12$81.37$81.89$79.34$79.445,406,800—1.10%$39.02B——
2025-11-11$76.37$78.19$76.26$77.363,075,600—0.63%$38.00B——
2025-11-10$74.03$74.57$73.73$74.393,682,400—0.75%$36.54B——
2025-11-07$72.51$74.00$72.09$73.973,390,900—0.69%$36.33B——
2025-11-06$73.83$74.35$73.03$74.272,331,800—0.47%$36.48B——
2025-11-05$73.78$74.70$73.56$74.341,881,100—0.38%$36.52B——
2025-11-04$74.56$75.28$73.70$74.192,375,100—0.48%$36.44B——
2025-11-03$73.07$73.89$72.42$73.881,847,500—0.38%$36.29B——
2025-10-31$74.42$74.66$73.87$73.891,427,400—0.29%$36.29B——
2025-10-30$73.81$74.54$73.56$74.261,177,000—0.24%$36.48B——
2025-10-29$75.13$75.13$73.41$73.601,355,400—0.28%$36.15B——
2025-10-28$75.60$75.81$74.63$74.821,238,100—0.25%$36.75B——
2025-10-27$75.76$76.24$75.68$76.102,052,800—0.42%$37.38B——
2025-10-24$77.01$77.01$76.08$76.081,361,800—0.28%$37.37B——
2025-10-23$76.27$76.90$76.12$76.261,210,100—0.25%$37.46B——
2025-10-22$75.92$76.82$75.92$76.401,679,700—0.34%$37.53B——
2025-10-21$75.12$76.00$75.11$75.761,417,300—0.29%$37.21B——
2025-10-20$75.21$76.09$75.01$75.462,888,700—0.59%$37.07B——
2025-10-17$75.08$75.41$74.80$75.112,445,300—0.50%$36.89B——
2025-10-16$74.77$76.00$74.57$75.401,915,100—0.39%$37.04B——
2025-10-15$74.12$75.05$73.97$73.993,973,100—0.81%$36.34B——
2025-10-14$72.72$74.24$72.65$74.083,318,300—0.68%$36.39B——
2025-10-13$72.51$73.12$72.47$72.602,485,100—0.51%$35.66B——
2025-10-10$74.62$74.72$71.55$72.054,611,000—0.94%$35.39B——
2025-10-09$76.04$76.15$74.36$74.531,697,600—0.35%$36.61B——
2025-10-08$75.47$77.00$75.32$76.551,794,200—0.37%$37.60B——
2025-10-07$76.73$76.78$75.34$75.371,986,300—0.40%$37.02B——
2025-10-06$77.49$77.62$76.70$76.821,694,300—0.34%$37.73B——
2025-10-03$75.61$77.50$75.51$77.382,380,800—0.48%$38.01B——
2025-10-02$75.58$75.71$74.72$75.112,092,600—0.43%$36.89B——
2025-10-01$74.92$75.11$74.01$75.113,427,400—0.70%$36.89B——
2025-09-30$74.01$74.61$73.80$74.511,874,300—0.38%$36.60B——
2025-09-29$74.16$74.31$73.76$74.111,502,800—0.30%$36.64B——
2025-09-26$73.46$74.21$73.34$73.922,416,400—0.49%$36.55B——
2025-09-25$73.84$74.03$73.21$73.241,468,900—0.30%$36.21B——
2025-09-24$75.00$75.35$74.76$75.003,265,400—0.66%$37.08B——
2025-09-23$76.96$77.47$75.14$75.202,926,900—0.59%$37.18B——
2025-09-22$77.60$77.84$77.33$77.581,626,200—0.33%$38.36B——
2025-09-19$77.86$77.94$76.94$77.251,216,800—0.25%$38.19B——
2025-09-18$77.53$77.93$77.00$77.791,671,400—0.34%$38.46B——
2025-09-17$77.78$78.40$77.08$77.201,360,100—0.28%$38.17B——
2025-09-16$77.81$78.07$77.39$77.641,407,800—0.28%$38.39B——
2025-09-15$78.42$78.50$77.36$77.411,562,700—0.32%$38.27B——
2025-09-12$78.89$79.04$78.28$78.291,309,300—0.26%$38.71B——
2025-09-11$77.78$79.68$77.71$79.681,930,700—0.39%$39.39B——
2025-09-10$79.32$79.78$77.44$77.863,084,400—0.62%$38.49B——
2025-09-09$79.92$80.02$78.75$78.892,024,000—0.41%$39.00B——
2025-09-08$79.58$80.06$79.28$79.971,716,900—0.35%$39.54B——
2025-09-05$79.80$80.91$79.66$80.171,666,800—0.34%$39.64B——
2025-09-04$78.85$79.09$78.34$78.911,829,200—0.37%$39.01B——
2025-09-03$78.07$78.76$77.72$78.722,066,000—0.42%$38.92B——
2025-09-02$78.72$79.21$78.07$78.272,698,200—0.55%$38.70B——
2025-08-29$79.41$80.28$79.32$79.811,960,400—0.40%$39.46B——
2025-08-28$80.70$80.89$79.17$79.442,174,800—0.44%$39.28B——
2025-08-27$81.29$81.82$81.11$81.361,025,600—0.21%$40.22B——
2025-08-26$81.02$81.70$80.94$81.452,184,100—0.44%$40.27B——
2025-08-25$82.58$82.77$80.76$80.762,135,200—0.43%$39.93B——
2025-08-22$81.19$82.44$80.83$82.023,318,900—0.67%$40.55B——
2025-08-21$78.36$79.55$78.11$79.184,578,700—0.93%$39.15B——
2025-08-20$82.32$84.18$81.01$81.048,765,000—1.77%$40.07B——
2025-08-19$88.85$90.41$88.47$90.122,377,700—0.48%$44.56B——
2025-08-18$87.72$89.08$87.60$88.132,410,900—0.49%$43.57B——
2025-08-15$86.86$88.24$86.78$87.711,791,800—0.36%$43.36B——
2025-08-14$86.34$86.88$85.47$86.791,988,900—0.40%$42.91B——
2025-08-13$86.28$87.31$85.91$86.483,305,600—0.67%$42.76B——
2025-08-12$85.05$86.05$84.82$86.032,454,200—0.50%$42.53B——
2025-08-11$85.13$85.58$84.59$84.681,511,400—0.31%$41.87B——
2025-08-08$85.36$85.87$85.24$85.75879,000—0.18%$42.39B——
2025-08-07$84.95$85.46$84.77$85.45785,800—0.16%$42.25B——
2025-08-06$84.85$85.31$83.60$84.122,151,800—0.44%$41.59B——
2025-08-05$87.87$88.01$85.03$85.543,427,700—0.69%$42.29B——
2025-08-04$86.12$87.96$86.12$87.821,887,900—0.38%$43.42B——
2025-08-01$87.17$87.92$86.20$87.87945,100—0.19%$43.44B——
2025-07-31$88.83$88.83$87.21$87.551,448,900—0.29%$43.28B——
2025-07-30$90.81$90.91$89.00$89.181,297,600—0.26%$44.09B——
2025-07-29$90.35$91.61$90.28$91.441,192,100—0.24%$45.21B——
2025-07-28$90.91$91.06$89.93$90.15969,700—0.20%$44.57B——
2025-07-25$91.52$91.86$90.71$91.86954,800—0.19%$45.42B——
2025-07-24$91.43$92.55$91.37$91.901,832,100—0.37%$45.44B——
2025-07-23$89.90$92.35$89.89$92.222,071,600—0.42%$45.59B——
2025-07-22$87.17$88.71$87.06$88.661,654,800—0.33%$43.83B——
2025-07-21$87.74$87.80$87.10$87.161,131,600—0.23%$43.09B——
2025-07-18$88.42$88.42$86.97$87.351,742,000—0.35%$43.19B——
2025-07-17$86.33$87.00$86.06$86.961,188,700—0.24%$42.99B——
2025-07-16$87.61$87.63$85.52$86.922,354,500—0.48%$42.97B——
2025-07-15$87.34$87.34$85.68$85.95967,100—0.20%$42.49B——
2025-07-14$87.28$87.84$87.21$87.321,027,900—0.21%$43.17B——
2025-07-11$87.90$88.26$87.38$87.481,016,500—0.21%$43.25B——
2025-07-10$87.77$89.46$87.56$88.701,624,200—0.33%$43.85B——
2025-07-09$86.85$87.27$86.01$86.982,030,600—0.41%$43.00B——
2025-07-08$86.45$87.08$86.08$87.052,518,800—0.51%$43.04B——
2025-07-07$87.44$87.83$86.67$86.802,479,000—0.50%$42.91B——
2025-07-03$88.85$88.92$87.24$87.781,667,100—0.34%$43.40B——
2025-07-02$88.55$89.51$88.55$89.301,221,300—0.25%$44.15B——
2025-07-01$87.77$89.52$87.65$89.021,021,400—0.21%$44.01B——
2025-06-30$87.54$88.48$87.42$88.281,038,000—0.21%$43.65B——
2025-06-27$87.62$88.51$87.17$87.811,799,600—0.36%$43.53B——
2025-06-26$87.73$87.75$86.94$87.111,552,000—0.31%$43.18B——
2025-06-25$87.51$87.90$87.24$87.571,080,000—0.22%$43.41B——
2025-06-24$86.06$87.50$85.44$87.211,310,500—0.26%$43.23B——
2025-06-23$84.92$85.49$84.35$85.351,449,600—0.29%$42.31B——
2025-06-20$85.85$86.25$85.05$85.401,788,800—0.36%$42.33B——
2025-06-18$84.82$85.31$84.49$84.771,269,200—0.26%$42.02B——
2025-06-17$85.99$86.18$84.75$84.881,360,900—0.27%$42.08B——
2025-06-16$86.50$87.04$85.73$86.202,097,100—0.42%$42.73B——
2025-06-13$87.44$87.72$86.07$86.201,653,200—0.33%$42.73B——
2025-06-12$89.44$89.45$88.75$89.122,319,800—0.47%$44.18B——
2025-06-11$89.34$89.76$88.47$88.581,870,200—0.38%$43.91B——
2025-06-10$88.60$89.22$88.48$88.951,287,000—0.26%$44.09B——
2025-06-09$87.94$87.99$87.31$87.482,160,600—0.44%$43.36B——
2025-06-06$86.85$88.06$86.79$87.791,390,700—0.28%$43.52B——
2025-06-05$87.05$87.61$86.64$86.931,356,300—0.27%$43.09B——
2025-06-04$86.06$86.56$85.73$85.941,033,100—0.21%$42.60B——
2025-06-03$84.90$85.56$84.13$85.431,205,800—0.24%$42.35B——
2025-06-02$85.60$85.64$84.72$85.171,920,800—0.39%$42.22B——
2025-05-30$87.31$87.32$85.05$85.942,138,200—0.43%$42.60B——
2025-05-29$85.46$86.91$85.09$86.351,990,000—0.40%$42.80B——
2025-05-28$85.06$85.71$84.94$85.381,819,800—0.37%$42.32B——
2025-05-27$87.52$87.64$86.65$86.701,503,200—0.30%$42.98B——
2025-05-23$85.00$86.61$85.00$86.521,195,600—0.24%$42.89B——
2025-05-22$86.96$87.08$85.72$86.142,327,700—0.47%$42.70B——
2025-05-21$89.32$89.32$87.46$87.542,378,000—0.48%$43.39B——
2025-05-20$88.88$89.41$87.47$88.071,672,500—0.34%$43.66B——
2025-05-19$88.64$89.46$88.64$89.361,350,900—0.27%$44.30B——
2025-05-16$88.28$89.88$88.18$89.831,725,300—0.35%$44.53B——
2025-05-15$88.14$88.22$86.70$87.672,212,500—0.45%$43.46B——
2025-05-14$87.97$89.57$86.63$87.245,620,900—1.13%$43.24B——
2025-05-13$94.85$95.07$93.25$93.251,700,700—0.34%$46.22B$0.33—
2025-05-12$93.88$95.34$93.78$94.792,070,700—0.42%$46.99B——
2025-05-09$96.71$96.88$95.67$95.75887,400—0.18%$47.46B——
2025-05-08$95.99$97.14$95.38$95.881,213,000—0.24%$47.53B——
2025-05-07$95.51$96.21$95.12$96.101,644,000—0.33%$47.64B——
2025-05-06$96.59$96.74$95.81$95.991,021,000—0.21%$47.58B——
2025-05-05$98.49$98.56$97.33$97.381,262,900—0.25%$48.27B——
2025-05-02$99.06$99.20$97.90$98.301,707,500—0.34%$48.73B——
2025-05-01$97.42$97.55$95.70$96.17766,300—0.15%$47.67B——
2025-04-30$96.38$97.81$95.30$97.611,699,200—0.34%$48.39B——
2025-04-29$96.16$96.89$95.74$96.42812,000—0.16%$47.80B——
2025-04-28$95.12$95.77$94.59$95.32921,900—0.19%$47.25B——
2025-04-25$95.00$95.14$94.49$94.94665,000—0.13%$47.06B——
2025-04-24$93.85$94.75$93.08$94.681,436,200—0.29%$46.93B——
2025-04-23$94.08$95.33$93.20$93.701,298,100—0.26%$46.45B——
2025-04-22$92.33$93.81$92.27$93.311,074,300—0.22%$46.25B——
2025-04-21$92.40$93.17$90.69$91.38905,600—0.18%$45.30B——
2025-04-17$91.75$92.92$91.29$92.54995,200—0.20%$45.87B——
2025-04-16$92.00$92.96$91.76$92.052,173,200—0.44%$45.63B——
2025-04-15$91.87$92.26$91.05$91.422,082,500—0.42%$45.32B——
2025-04-14$89.42$91.47$89.25$90.581,468,000—0.30%$44.90B——
2025-04-11$88.45$89.88$87.94$89.612,166,900—0.44%$44.42B——
2025-04-10$88.05$88.18$85.50$87.001,899,700—0.38%$43.13B——
2025-04-09$84.50$90.50$82.47$89.994,934,400—1.00%$44.61B——
2025-04-08$85.47$85.94$82.03$82.882,865,800—0.58%$41.08B——
2025-04-07$80.85$85.14$80.48$82.982,252,200—0.45%$41.13B——
2025-04-04$86.02$86.11$83.57$83.822,713,300—0.55%$41.55B——
2025-04-03$92.57$92.62$89.44$89.611,825,600—0.37%$44.42B——
2025-04-02$91.70$92.73$91.63$92.591,213,800—0.24%$45.90B——
2025-04-01$94.44$94.68$92.18$92.702,028,100—0.41%$45.95B——
2025-03-31$94.70$95.06$93.74$94.932,184,200—0.44%$47.06B——
2025-03-28$95.96$96.38$95.59$95.772,428,800—————
2025-03-27$93.52$97.40$93.35$96.803,589,600—————
2025-03-26$91.24$91.65$90.64$91.321,253,600—————
2025-03-25$92.96$93.27$92.19$92.801,015,000—————
2025-03-24$92.00$92.61$91.86$92.35701,000—————
2025-03-21$90.78$90.88$90.04$90.56844,100—————
2025-03-20$91.01$91.71$90.99$91.37993,500—————
2025-03-19$90.05$91.02$90.05$90.871,029,800—————
2025-03-18$90.34$91.00$90.12$90.91796,500—————
2025-03-17$88.74$90.26$88.69$89.86807,900—————
2025-03-14$87.56$89.08$87.33$88.96870,100—————
2025-03-13$87.92$87.92$86.75$86.811,165,000—————
2025-03-12$89.74$89.84$88.68$88.781,519,700—————
2025-03-11$89.51$89.64$88.06$89.151,490,500—————
2025-03-10$91.58$91.86$89.37$89.941,668,700—————
2025-03-07$91.83$93.06$91.01$93.031,639,000—————
2025-03-06$92.30$93.03$91.72$92.122,203,400—————
2025-03-05$93.94$94.81$93.54$94.721,721,000—————
2025-03-04$93.37$93.59$92.49$92.591,336,100—————
2025-03-03$93.20$94.93$93.04$94.142,225,300—————
2025-02-28$92.09$92.84$91.68$92.501,259,200—————
2025-02-27$91.85$92.89$91.69$91.971,879,400—————
2025-02-26$94.34$95.36$92.39$93.314,119,700—————
2025-02-25$90.78$91.80$89.61$91.111,985,100—————
2025-02-24$89.48$90.22$89.18$89.301,914,700—————
2025-02-21$90.00$90.68$89.65$90.311,362,500—————
2025-02-20$88.62$89.61$88.56$89.57867,800—————
2025-02-19$89.50$89.83$88.71$89.561,487,500—————
2025-02-18$90.56$90.57$88.97$89.452,178,100—————
2025-02-14$90.38$90.74$89.82$90.051,726,600—————
2025-02-13$89.18$90.58$88.74$90.241,995,900—————
2025-02-12$88.08$88.76$87.60$88.161,850,300—————
2025-02-11$89.82$90.16$89.54$89.811,181,200—————
2025-02-10$90.13$90.38$89.10$89.281,782,300—————
2025-02-07$91.48$91.57$89.42$89.561,252,700—————
2025-02-06$92.83$92.92$91.26$91.652,184,300—————
2025-02-05$92.78$93.57$92.72$93.501,884,000—————
2025-02-04$91.28$91.75$91.02$91.571,239,000—————
2025-02-03$90.62$91.17$90.09$90.401,301,200—————
2025-01-31$92.06$92.51$91.07$91.092,136,500—————
2025-01-30$92.37$92.84$92.00$92.321,549,300—————
2025-01-29$91.28$91.66$90.82$91.381,188,200—————
2025-01-28$92.13$92.13$90.57$91.261,719,800—————
2025-01-27$90.14$91.35$89.76$91.351,374,100—————
2025-01-24$88.68$89.38$88.20$88.96918,400—————
2025-01-23$89.36$89.36$88.34$89.111,057,900—————
2025-01-22$88.88$89.42$88.41$88.781,310,100—————
2025-01-21$86.72$88.67$86.49$88.541,761,600—————
2025-01-17$84.55$84.80$84.26$84.371,024,300—————
2025-01-16$83.76$84.34$83.29$84.141,199,200—————
2025-01-15$82.96$83.62$82.67$83.271,272,700—————
2025-01-14$83.60$83.68$82.31$82.73634,800—————
2025-01-13$83.00$83.39$82.61$83.39894,600—————
2025-01-10$83.78$84.29$83.31$83.41995,300—————
2025-01-08$83.83$84.02$83.17$83.71942,000—————
2025-01-07$84.86$85.22$84.04$84.39745,400—————
2025-01-06$83.68$84.64$83.64$83.87708,200—————
2025-01-03$83.93$84.35$83.69$84.06776,900—————
2025-01-02$85.50$85.50$82.76$83.45682,800—————
2024-12-31$84.80$85.32$84.48$84.89444,200—————
2024-12-30$84.84$85.01$84.19$84.75487,500—————
2024-12-27$85.56$85.76$85.01$85.65421,000—————
2024-12-26$85.63$86.43$85.40$86.30398,100—————
2024-12-24$85.48$86.16$85.01$86.08268,300—————
2024-12-23$85.21$85.44$84.56$85.38695,200—————
2024-12-20$84.18$85.33$84.06$84.76917,700—————
2024-12-19$84.70$85.14$84.07$84.18925,500—————
2024-12-18$85.66$86.50$84.64$84.741,596,000—————
2024-12-17$84.64$85.88$84.40$85.541,186,000—————
2024-12-16$84.00$84.91$83.80$83.87953,400—————
2024-12-13$85.17$85.36$83.88$84.17837,000—————
2024-12-12$85.74$86.39$85.36$85.741,095,500—————
2024-12-11$86.62$86.91$85.96$86.57722,900—————
2024-12-10$87.00$87.07$85.78$85.81497,500—————
2024-12-09$86.65$87.36$86.46$86.47743,400—————
2024-12-06$87.28$87.39$86.57$86.76720,300—————
2024-12-05$87.77$87.82$87.20$87.36622,300—————
2024-12-04$87.84$88.58$87.60$87.84577,000—————
2024-12-03$87.44$87.70$86.81$87.34622,300—————
2024-12-02$88.27$88.58$87.93$88.231,051,500—————
2024-11-29$88.12$89.14$88.07$88.85364,300—————
2024-11-27$88.32$88.61$87.69$88.231,141,300—————
2024-11-26$88.21$88.22$86.86$87.24925,900—————
2024-11-25$86.04$86.32$85.67$86.17838,100—————
2024-11-22$85.96$86.24$85.64$85.99452,000—————
2024-11-21$85.38$85.97$85.17$85.57405,500—————
2024-11-20$85.46$85.67$85.00$85.50577,500—————
2024-11-19$86.16$86.32$84.86$85.431,155,800—————
2024-11-18$84.30$86.86$84.28$85.811,968,100—————
2024-11-15$84.58$85.51$83.92$85.131,568,800—————
2024-11-14$85.90$86.34$85.16$85.171,237,900—————
2024-11-13$86.16$88.60$85.49$87.492,314,300—————
2024-11-12$91.26$92.16$85.98$86.893,922,200—————
2024-11-11$93.40$93.67$92.25$92.281,168,300—————
2024-11-08$92.46$92.97$92.26$92.61935,100—————
2024-11-07$92.73$93.15$92.33$92.60499,900—————
2024-11-06$92.08$92.29$90.49$91.471,114,100—————
2024-11-05$91.97$92.84$91.75$92.44435,700—————
2024-11-04$92.36$92.69$91.61$92.17607,100—————
2024-11-01$92.55$92.68$91.65$91.791,205,300—————
2024-10-31$92.68$92.76$91.55$91.95607,100—————
2024-10-30$93.21$93.96$93.11$93.27895,100—————
2024-10-29$94.41$94.76$94.24$94.51345,100—————
2024-10-28$94.94$95.14$94.55$94.87523,100—————
2024-10-25$94.08$94.71$93.72$94.25407,600—————
2024-10-24$94.46$94.74$94.08$94.39420,600—————
2024-10-23$94.11$94.65$93.94$94.51302,000—————
2024-10-22$94.09$94.74$93.97$94.64429,800—————
2024-10-21$94.94$95.17$94.28$94.34502,000—————
2024-10-18$94.54$95.53$94.32$95.14604,500—————
2024-10-17$95.04$95.19$94.44$94.52502,100—————
2024-10-16$95.97$96.43$95.19$95.29679,800—————
2024-10-15$98.02$98.60$96.22$96.61734,700—————
2024-10-14$96.74$97.32$96.45$97.20562,200—————
2024-10-11$96.57$96.87$96.33$96.69597,100—————
2024-10-10$96.23$96.46$95.78$96.33465,600—————
2024-10-09$95.93$96.54$95.62$96.44625,700—————
2024-10-08$95.74$95.94$95.37$95.91617,700—————
2024-10-07$97.03$97.04$95.06$95.43578,500—————
2024-10-04$96.96$97.30$96.48$97.27501,400—————
2024-10-03$99.20$99.30$97.87$98.11435,400—————
2024-10-02$98.44$99.48$97.84$99.13528,000—————
2024-10-01$100.59$100.71$98.74$99.12636,900—————
2024-09-30$100.10$100.22$99.31$100.07485,500—————
2024-09-27$100.31$100.64$99.64$99.64517,700—————
2024-09-26$99.02$99.41$98.58$99.08462,800—————
2024-09-25$99.01$99.12$98.38$98.77645,900—————
2024-09-24$98.15$98.92$97.77$98.36418,600—————
2024-09-23$98.17$98.41$97.87$97.97371,200—————
2024-09-20$97.26$97.62$96.75$97.48610,800—————
2024-09-19$98.48$98.50$97.48$98.33428,700—————
2024-09-18$96.83$97.58$96.36$96.65726,900—————
2024-09-17$99.00$99.04$97.03$97.16581,500—————
2024-09-16$98.56$99.13$98.54$98.62607,900—————
2024-09-13$99.90$100.20$97.79$98.501,618,700—————
2024-09-12$98.40$101.10$98.29$100.761,716,100—————
2024-09-11$97.93$98.49$96.47$98.22708,500—————
2024-09-10$97.26$98.13$96.56$98.12939,900—————
2024-09-09$95.88$97.05$95.73$96.49805,800—————
2024-09-06$94.35$94.90$93.89$94.661,148,900—————
2024-09-05$94.28$94.55$93.92$94.41692,300—————
2024-09-04$94.40$94.90$94.14$94.47570,500—————
2024-09-03$96.30$96.72$95.13$95.70742,100—————
2024-08-30$97.39$97.98$96.45$97.68758,400—————
2024-08-29$96.97$97.69$96.83$97.23532,900—————
2024-08-28$96.60$96.92$96.40$96.87550,400—————
2024-08-27$95.76$96.60$95.66$96.06497,600—————
2024-08-26$95.67$95.97$95.14$95.20424,300—————
2024-08-23$96.00$96.47$95.32$96.09564,200—————
2024-08-22$96.54$96.60$95.24$95.33819,600—————
2024-08-21$93.92$95.41$93.39$94.622,511,200—————
2024-08-20$96.40$96.89$95.90$96.50912,800—————
2024-08-19$95.50$96.38$95.16$96.26843,400—————
2024-08-16$94.12$94.98$94.04$94.64514,000—————
2024-08-15$93.95$94.55$93.82$93.84507,100—————
2024-08-14$93.33$93.64$92.89$93.61457,300—————
2024-08-13$91.53$93.13$91.40$92.96924,700—————
2024-08-12$92.43$92.61$90.93$91.151,147,600—————
2024-08-09$93.14$93.44$92.64$92.92725,600—————
2024-08-08$91.12$92.63$91.02$92.39563,900—————
2024-08-07$92.14$92.88$91.08$91.17696,500—————
2024-08-06$89.73$92.11$89.68$91.15738,400—————
2024-08-05$90.31$90.83$89.44$89.611,119,600—————
2024-08-02$93.76$93.84$91.82$92.381,209,100—————
2024-08-01$93.01$94.19$92.78$93.82567,200—————
2024-07-31$95.04$95.12$93.69$94.001,514,900—————
2024-07-30$93.64$93.76$93.10$93.42710,600—————
2024-07-29$93.98$94.06$93.12$93.26953,500—————
2024-07-26$93.17$94.22$92.99$93.371,160,400—————
2024-07-25$91.81$93.39$91.78$91.84985,500—————
2024-07-24$91.18$92.78$91.18$92.41998,700—————
2024-07-23$90.23$91.01$89.98$90.93584,100—————
2024-07-22$90.79$90.93$90.00$90.80667,100—————
2024-07-19$89.90$90.34$89.88$90.01584,600—————
2024-07-18$90.69$90.69$89.35$90.00881,300—————
2024-07-17$88.90$90.67$88.79$90.00946,100—————
2024-07-16$89.40$90.32$89.38$90.261,446,600—————
2024-07-15$90.98$91.58$89.94$89.961,578,200—————
2024-07-12$90.80$92.58$90.70$91.74853,000—————
2024-07-11$89.78$90.80$89.64$90.541,282,100—————
2024-07-10$88.45$88.78$87.79$88.681,105,400—————
2024-07-09$89.80$89.80$88.88$88.99578,100—————
2024-07-08$90.26$90.40$89.36$89.55612,000—————
2024-07-05$89.88$90.00$88.71$89.45734,700—————
2024-07-03$89.00$89.00$87.82$88.13440,700—————
2024-07-02$87.97$88.92$87.95$88.79383,100—————
2024-07-01$89.23$89.46$87.80$88.07827,300—————
2024-06-28$89.21$89.41$88.75$89.08686,100—————
2024-06-27$89.77$90.02$89.39$89.71567,000—————
2024-06-26$88.58$89.70$88.40$89.68677,200—————
2024-06-25$89.00$89.97$88.71$89.80680,400—————
2024-06-24$90.12$90.64$89.74$89.92650,200—————
2024-06-21$89.00$89.53$88.69$89.12707,400—————
2024-06-20$88.65$89.98$88.43$89.44833,000—————
2024-06-18$88.77$89.50$88.68$89.33575,900—————
2024-06-17$88.76$88.92$87.82$88.45847,000—————
2024-06-14$90.55$90.77$89.85$90.681,126,500—————
2024-06-13$92.24$92.29$90.94$91.35514,200—————
2024-06-12$91.77$92.65$91.62$92.261,220,000—————
2024-06-11$90.33$90.93$89.94$90.63581,500—————
2024-06-10$90.93$91.60$90.65$91.44443,300—————
2024-06-07$91.47$92.11$91.36$91.38870,400—————
2024-06-06$91.58$92.27$91.30$92.021,077,100—————
2024-06-05$90.56$91.31$90.15$91.26514,700—————
2024-06-04$90.00$90.51$89.49$90.41621,900—————
2024-06-03$88.86$89.67$88.62$89.64710,900—————
2024-05-31$88.99$89.71$88.66$89.131,008,400—————
2024-05-30$88.34$88.84$88.04$88.35854,300—————
2024-05-29$87.70$87.90$87.11$87.371,046,500—————
2024-05-28$89.68$89.80$88.11$88.23827,700—————
2024-05-24$89.66$89.97$89.34$89.43631,200—————
2024-05-23$91.00$91.08$89.60$89.76807,400—————
2024-05-22$90.43$90.90$90.10$90.75733,000—————
2024-05-21$88.90$88.90$88.08$88.70985,400—————
2024-05-20$88.66$89.52$87.96$88.10666,200—————
2024-05-17$88.22$89.07$87.86$88.83633,700—————
2024-05-16$89.74$89.87$88.87$89.06600,900—————
2024-05-15$89.90$90.00$89.05$89.971,461,400—————
2024-05-14$88.66$89.32$87.30$89.281,955,900———$0.26—
2024-05-13$82.13$82.73$80.86$80.921,527,400—————
2024-05-10$81.13$82.08$80.97$82.011,193,800—————
2024-05-09$80.63$81.72$80.63$81.46671,500—————
2024-05-08$80.56$80.78$79.63$80.35667,800—————
2024-05-07$79.90$81.18$79.90$80.97946,700—————
2024-05-06$80.14$80.51$79.80$80.41611,200—————
2024-05-03$79.58$80.08$79.36$79.57594,700—————
2024-05-02$78.37$78.75$77.76$78.42432,200—————
2024-05-01$77.61$79.65$77.58$78.53525,900—————
2024-04-30$77.81$78.02$77.54$77.58541,800—————
2024-04-29$79.21$79.52$78.59$78.72686,500—————
2024-04-26$78.32$79.00$78.30$78.771,115,900—————
2024-04-25$78.36$79.00$78.00$78.84915,900—————
2024-04-24$80.28$80.28$79.50$79.57853,700—————
2024-04-23$81.20$81.43$80.74$80.76940,700—————
2024-04-22$80.53$81.00$79.92$80.61521,600—————
2024-04-19$79.42$79.76$79.02$79.551,067,500—————
2024-04-18$79.09$79.26$78.28$78.47757,100—————
2024-04-17$79.93$79.95$78.82$79.001,163,800—————
2024-04-16$80.40$80.40$79.24$79.611,073,300—————
2024-04-15$82.17$82.47$80.97$81.09701,900—————
2024-04-12$82.00$82.16$80.65$81.28966,700—————
2024-04-11$82.60$82.68$81.68$82.31693,900—————
2024-04-10$82.01$82.65$81.90$82.19904,000—————
2024-04-09$82.90$83.29$82.22$82.68962,100—————
2024-04-08$84.90$84.96$83.76$83.83845,500—————
2024-04-05$83.71$84.95$83.54$84.80987,900—————
2024-04-04$83.56$84.46$83.51$83.611,296,600—————
2024-04-03$81.80$84.12$81.80$84.081,129,900—————
2024-04-02$81.68$81.90$81.35$81.70517,600—————
2024-04-01$83.32$83.52$81.88$82.02437,700—————
2024-03-28$82.88$83.71$82.67$83.29649,000—————
2024-03-27$83.39$83.62$82.93$83.28825,900—————
2024-03-26$82.50$82.86$82.45$82.63757,200—————
2024-03-25$83.60$83.85$82.94$82.97588,900—————
2024-03-22$83.83$83.86$83.23$83.61428,900—————
2024-03-21$84.09$84.44$83.85$83.91783,700—————
2024-03-20$84.29$84.83$83.96$84.60829,100—————
2024-03-19$84.47$84.83$84.08$84.73979,700—————
2024-03-18$84.50$84.92$84.11$84.13688,500—————
2024-03-15$85.86$86.14$84.97$84.981,007,900—————
2024-03-14$87.24$87.29$85.61$85.921,808,000—————
2024-03-13$87.74$88.11$87.29$87.331,919,800—————
2024-03-12$87.79$88.22$87.48$88.13735,900—————
2024-03-11$87.70$88.23$87.28$88.15762,900—————
2024-03-08$87.32$88.03$86.91$87.28893,800—————
2024-03-07$86.79$87.15$86.49$86.92730,000—————
2024-03-06$85.44$86.48$85.44$85.75554,300—————
2024-03-05$85.60$85.90$84.57$85.00753,500—————
2024-03-04$85.95$86.15$85.55$85.91771,000—————
2024-03-01$85.45$86.79$85.14$86.741,344,700—————
2024-02-29$85.65$85.85$84.43$84.551,773,600—————
2024-02-28$84.50$85.95$83.61$85.692,747,800—————
2024-02-27$80.45$81.34$80.39$81.181,275,900—————
2024-02-26$79.99$80.54$79.74$80.53922,800—————
2024-02-23$80.07$80.37$79.78$80.06857,200—————
2024-02-22$80.06$80.74$79.98$80.401,170,300—————
2024-02-21$78.46$79.83$78.18$79.78932,900—————
2024-02-20$78.11$78.51$77.72$78.31718,600—————
2024-02-16$77.52$78.17$77.20$77.54497,200—————
2024-02-15$77.35$77.93$77.34$77.88702,600—————
2024-02-14$76.10$76.73$75.99$76.44749,900—————
2024-02-13$75.28$75.70$74.53$74.84889,000—————
2024-02-12$76.84$77.39$76.67$77.34799,500—————
2024-02-09$77.03$77.38$76.35$77.20802,900—————
2024-02-08$76.16$77.17$75.48$77.171,022,000—————
2024-02-07$76.87$77.02$75.98$76.861,063,400—————
2024-02-06$75.96$77.11$75.83$76.93468,700—————
2024-02-05$75.01$75.69$74.80$75.40663,300—————
2024-02-02$75.35$75.46$74.30$74.98745,000—————
2024-02-01$75.29$76.45$75.17$76.39581,800—————
2024-01-31$75.52$76.47$75.02$75.11735,100—————
2024-01-30$76.56$76.68$75.58$75.58813,200—————
2024-01-29$74.97$76.31$74.72$76.081,336,700—————
2024-01-26$77.18$77.25$75.97$76.001,121,000—————
2024-01-25$76.52$76.60$75.98$76.30586,000—————
2024-01-24$78.01$78.14$76.50$76.54807,100—————
2024-01-23$77.24$77.51$76.11$77.441,229,200—————
2024-01-22$78.84$79.23$78.44$79.061,222,400—————
2024-01-19$77.35$77.89$76.97$77.73947,400—————
2024-01-18$77.58$77.73$76.90$77.601,282,000—————
2024-01-17$77.20$77.44$76.37$76.45810,800—————
2024-01-16$78.66$78.96$78.23$78.34560,900—————
2024-01-12$80.20$80.54$79.73$80.05448,000—————
2024-01-11$80.18$80.29$78.81$79.691,205,700—————
2024-01-10$80.36$80.60$79.60$80.151,684,000—————
2024-01-09$77.07$77.97$76.63$76.67653,100—————
2024-01-08$76.05$77.54$76.03$77.35675,500—————
2024-01-05$75.16$75.73$74.87$75.08909,700—————
2024-01-04$75.28$75.83$75.19$75.22495,600—————
2024-01-03$75.80$75.90$74.79$74.85695,600—————
2024-01-02$77.28$77.65$76.43$77.04489,200—————
2023-12-29$77.76$78.34$77.67$78.12323,500—————
2023-12-28$78.21$78.72$77.79$77.98315,800—————
2023-12-27$77.05$77.97$76.96$77.95451,300—————
2023-12-26$77.00$77.74$76.98$77.49243,000—————
2023-12-22$77.20$77.65$76.78$77.15423,400—————
2023-12-21$75.89$76.88$75.76$76.80698,400—————
2023-12-20$75.61$76.00$74.74$74.74710,000—————
2023-12-19$75.19$75.85$75.12$75.60562,200—————
2023-12-18$75.69$75.86$75.00$75.33734,000—————
2023-12-15$75.81$76.26$75.43$75.72844,500—————
2023-12-14$76.38$77.42$76.23$77.091,037,700—————
2023-12-13$73.71$75.19$73.49$75.05782,800—————
2023-12-12$72.91$73.43$72.34$73.16738,700—————
2023-12-11$72.13$72.62$72.05$72.36546,900—————
2023-12-08$71.77$72.15$71.46$71.99629,900—————
2023-12-07$72.01$72.31$71.82$71.90565,900—————
2023-12-06$72.34$72.59$71.74$71.93862,800—————
2023-12-05$72.51$72.60$71.76$72.08750,400—————
2023-12-04$72.82$73.93$72.40$73.231,462,300—————
2023-12-01$74.98$75.92$74.98$75.85974,900—————
2023-11-30$74.78$75.86$74.51$75.63887,200—————
2023-11-29$74.33$75.17$74.32$74.661,127,300—————
2023-11-28$73.14$74.05$73.07$73.53892,900—————
2023-11-27$73.38$73.69$73.23$73.24770,900—————
2023-11-24$73.30$73.62$72.98$73.52523,500—————
2023-11-22$73.17$73.47$72.60$72.84870,000—————
2023-11-21$71.80$72.38$71.47$72.341,096,300—————
2023-11-20$71.22$71.55$70.86$71.19995,300—————
2023-11-17$70.73$70.90$70.22$70.561,046,600—————
2023-11-16$70.03$70.64$69.53$69.571,238,500—————
2023-11-15$71.11$72.13$69.53$70.533,034,800—————
2023-11-14$74.48$75.28$73.64$74.961,838,600—————
2023-11-13$71.84$72.85$71.76$72.051,343,700—————
2023-11-10$72.33$73.14$71.21$72.881,164,800—————
2023-11-09$74.27$74.34$72.73$72.77582,900—————
2023-11-08$74.12$74.14$73.30$73.57631,700—————
2023-11-07$74.35$74.36$73.60$73.67575,900—————
2023-11-06$74.14$74.41$73.75$73.96621,500—————
2023-11-03$73.91$74.81$73.68$74.34534,600—————
2023-11-02$73.30$73.42$72.51$73.21794,600—————
2023-11-01$72.14$72.51$71.49$72.32710,600—————
2023-10-31$71.21$71.72$71.02$71.32512,000—————
2023-10-30$70.64$70.76$69.72$70.42613,800—————
2023-10-27$70.14$70.26$69.55$70.02707,800—————
2023-10-26$70.51$70.56$69.44$69.64856,700—————
2023-10-25$72.12$72.48$70.86$70.91743,000—————
2023-10-24$72.83$73.55$72.69$73.07509,500—————
2023-10-23$72.27$73.42$72.24$72.761,325,200—————
2023-10-20$72.55$73.03$72.45$72.51558,300—————
2023-10-19$73.19$73.56$72.54$72.67459,800—————
2023-10-18$73.00$73.98$72.88$73.191,176,600—————
2023-10-17$74.18$75.63$74.15$74.851,083,400—————
2023-10-16$76.04$76.67$75.67$76.40980,200—————
2023-10-13$74.34$75.26$74.22$75.20996,600—————
2023-10-12$75.48$75.70$73.71$73.86895,500—————
2023-10-11$76.59$76.67$75.04$75.96899,200—————
2023-10-10$76.40$77.25$76.13$76.62553,400—————
2023-10-09$75.30$75.67$74.72$75.58479,800—————
2023-10-06$75.14$76.37$74.42$75.85819,800—————
2023-10-05$75.49$75.74$74.79$75.34965,600—————
2023-10-04$75.74$75.79$74.44$74.941,151,600—————
2023-10-03$74.63$75.19$74.09$74.20913,400—————
2023-10-02$75.65$75.93$75.09$75.43936,100—————
2023-09-29$78.09$78.18$77.02$77.06460,400—————
2023-09-28$77.27$78.50$77.24$77.59495,500—————
2023-09-27$77.13$77.26$76.15$76.74725,500—————
2023-09-26$77.20$77.60$76.54$76.88778,100—————
2023-09-25$77.44$78.19$77.30$78.05569,600—————
2023-09-22$78.37$78.79$78.17$78.25736,500—————
2023-09-21$79.45$79.45$78.32$78.37788,800—————
2023-09-20$80.92$81.26$80.13$80.18620,300—————
2023-09-19$80.50$80.66$80.00$80.43515,200—————
2023-09-18$81.23$81.54$81.00$81.18474,800—————
2023-09-15$82.73$83.00$81.78$81.931,011,800—————
2023-09-14$81.63$82.35$81.16$81.86502,200—————
2023-09-13$81.86$82.28$81.03$81.22474,200—————
2023-09-12$83.12$83.51$82.93$82.94406,500—————
2023-09-11$82.61$83.45$82.37$83.23436,800—————
2023-09-08$82.77$83.06$82.17$82.27387,700—————
2023-09-07$82.32$82.75$81.94$82.30876,600—————
2023-09-06$82.10$82.34$81.39$81.42856,700—————
2023-09-05$82.28$82.43$81.47$81.71503,100—————
2023-09-01$83.36$83.38$82.32$82.51428,500—————
2023-08-31$83.93$84.14$82.99$82.99465,300—————
2023-08-30$85.65$85.76$84.61$84.73660,700—————
2023-08-29$84.39$85.54$84.36$85.20585,600—————
2023-08-28$84.26$84.40$83.83$84.11614,200—————
2023-08-25$83.35$84.13$82.72$83.99531,500—————
2023-08-24$84.05$84.26$83.06$83.09597,900—————
2023-08-23$83.70$84.60$83.70$84.44612,400—————
2023-08-22$84.34$84.45$83.87$84.031,078,800—————
2023-08-21$83.11$83.85$82.81$83.64697,600—————
2023-08-18$81.35$82.84$81.04$82.66907,000—————
2023-08-17$83.12$83.31$81.32$81.421,554,200—————
2023-08-16$79.12$81.40$78.80$80.241,407,000—————
2023-08-15$81.10$81.11$80.15$80.22846,400—————
2023-08-14$80.74$81.75$80.47$81.52519,700—————
2023-08-11$81.52$81.60$80.50$81.29815,100—————
2023-08-10$83.09$83.18$81.38$81.46954,300—————
2023-08-09$82.15$82.28$81.48$81.50624,600—————
2023-08-08$81.76$81.76$81.01$81.35684,300—————
2023-08-07$82.17$82.36$81.80$81.99514,300—————
2023-08-04$82.16$82.56$81.61$81.79625,800—————
2023-08-03$81.45$82.46$81.15$82.01540,500—————
2023-08-02$82.88$83.17$82.03$82.10673,400—————
2023-08-01$83.91$84.07$82.89$83.66549,300—————
2023-07-31$85.36$85.44$84.81$84.92554,200—————
2023-07-28$84.89$85.38$84.68$84.99480,900—————
2023-07-27$86.20$86.20$84.57$84.80775,700—————
2023-07-26$83.52$85.09$83.50$84.87398,300—————
2023-07-25$83.47$84.66$83.38$84.50386,300—————
2023-07-24$84.23$84.31$83.39$83.54397,700—————
2023-07-21$84.35$85.03$84.28$84.31618,500—————
2023-07-20$84.49$84.78$84.23$84.47433,200—————
2023-07-19$84.81$85.10$84.22$84.84454,400—————
2023-07-18$84.37$84.86$84.03$84.77379,300—————
2023-07-17$84.19$84.61$83.78$84.28537,400—————
2023-07-14$84.59$85.17$84.52$84.83562,600—————
2023-07-13$84.99$85.20$84.42$84.70440,400—————
2023-07-12$84.24$84.44$83.67$84.19554,600—————
2023-07-11$82.73$83.89$82.68$83.78948,500—————
2023-07-10$81.22$82.25$81.22$82.24545,200—————
2023-07-07$80.74$81.29$80.54$80.70614,400—————
2023-07-06$80.80$80.91$80.10$80.61633,800—————
2023-07-05$81.56$81.61$81.02$81.40832,500—————
2023-07-03$81.73$81.86$80.61$81.04469,800—————
2023-06-30$82.79$83.06$82.01$82.111,038,000—————
2023-06-29$80.74$81.06$80.42$80.92312,900—————
2023-06-28$80.85$81.12$80.42$80.52503,100—————
2023-06-27$80.09$80.57$79.52$80.37508,900—————
2023-06-26$80.95$81.00$80.18$80.31495,000—————
2023-06-23$80.59$81.03$80.40$80.50559,700—————
2023-06-22$80.04$81.06$79.98$80.96681,100—————
2023-06-21$80.05$80.31$79.50$80.16487,800—————
2023-06-20$80.29$80.68$80.20$80.40686,500—————
2023-06-16$81.43$81.88$81.03$81.27929,100—————
2023-06-15$79.63$80.99$79.52$80.89982,900—————
2023-06-14$79.44$80.13$79.18$79.79730,200—————
2023-06-13$79.11$79.32$78.90$79.00420,800—————
2023-06-12$78.58$78.95$77.96$78.73672,800—————
2023-06-09$78.98$79.22$78.82$79.04656,800—————
2023-06-08$78.40$79.21$78.22$78.92680,600—————
2023-06-07$78.73$78.83$77.62$77.65778,600—————
2023-06-06$80.12$80.25$79.02$79.30799,000—————
2023-06-05$79.53$79.80$79.17$79.30407,400—————
2023-06-02$79.88$80.06$79.18$79.46676,400—————
2023-06-01$77.79$78.99$77.66$78.62548,600—————
2023-05-31$78.06$78.33$77.04$77.39996,600—————
2023-05-30$79.16$79.22$78.07$78.19509,500—————
2023-05-26$78.56$79.29$78.46$79.05521,800—————
2023-05-25$78.85$78.87$77.85$78.36834,000—————
2023-05-24$78.35$78.38$77.85$77.98826,000—————
2023-05-23$81.30$81.32$78.23$78.662,190,200—————
2023-05-22$81.29$82.08$81.21$81.72911,200—————
2023-05-19$81.19$81.90$81.12$81.791,715,700—————
2023-05-18$80.33$80.94$80.07$80.82879,300—————
2023-05-17$80.42$80.75$79.86$80.351,079,800—————
2023-05-16$79.77$80.88$79.60$80.581,013,000—————
2023-05-15$79.47$80.08$79.28$79.64701,900—————
2023-05-12$79.40$79.72$79.06$79.42743,400—————
2023-05-11$79.29$80.28$78.94$79.911,965,600—————
2023-05-10$78.76$81.20$78.16$80.643,826,200———$0.24—
2023-05-09$73.34$74.54$73.30$74.311,386,200—————
2023-05-08$74.23$74.98$73.95$74.91936,500—————
2023-05-05$72.94$73.86$72.62$73.69698,200—————
2023-05-04$73.09$73.52$72.81$73.00663,700—————
2023-05-03$73.66$74.48$73.10$73.421,277,100—————
2023-05-02$71.50$72.05$71.14$71.581,087,700—————
2023-05-01$72.10$72.62$71.82$72.00630,500—————
2023-04-28$71.88$72.86$71.85$72.48441,800—————
2023-04-27$70.77$71.97$70.69$71.83507,400—————
2023-04-26$72.04$72.08$71.20$71.40736,400—————
2023-04-25$72.83$73.01$71.91$71.92532,300—————
2023-04-24$73.72$73.91$72.97$73.291,172,000—————
2023-04-21$72.65$73.25$72.41$72.981,356,300—————
2023-04-20$71.34$71.52$70.88$71.19979,200—————
2023-04-19$69.95$70.69$69.92$70.59916,900—————
2023-04-18$71.87$72.02$70.73$71.111,661,900—————
2023-04-17$71.13$71.13$70.29$70.73889,500—————
2023-04-14$72.69$72.81$71.62$71.85764,200—————
2023-04-13$71.59$72.14$71.48$72.021,149,600—————
2023-04-12$70.77$71.22$70.50$70.531,378,000—————
2023-04-11$69.83$70.22$69.51$69.681,150,800—————
2023-04-10$69.95$69.95$68.32$69.161,320,400—————
2023-04-06$70.65$71.17$70.30$70.431,444,100—————
2023-04-05$69.18$69.82$69.16$69.271,125,800—————
2023-04-04$69.87$70.39$69.51$69.761,473,800—————
2023-04-03$70.45$70.46$69.30$69.412,194,900—————
2023-03-31$70.79$71.30$70.25$70.542,263,900—————
2023-03-30$71.12$71.54$70.14$70.804,006,000—————
2023-03-29$68.02$68.06$67.14$67.581,817,300—————
2023-03-28$68.41$68.50$67.37$67.641,336,600—————
2023-03-27$68.18$68.51$67.90$68.311,207,200—————
2023-03-24$66.69$67.54$66.24$67.491,984,300—————
2023-03-23$68.38$68.44$66.40$66.902,320,600—————
2023-03-22$67.48$68.06$66.60$66.671,676,400—————
2023-03-21$67.04$67.51$66.87$67.461,646,600—————
2023-03-20$66.55$66.62$65.57$65.932,018,800—————
2023-03-17$65.92$66.06$65.30$65.401,061,300—————
2023-03-16$64.99$66.87$64.96$66.781,253,600—————
2023-03-15$64.89$65.53$64.67$65.191,413,800—————
2023-03-14$65.65$65.79$65.14$65.711,223,900—————
2023-03-13$64.03$65.43$63.96$64.811,149,500—————
2023-03-10$65.46$65.50$63.78$64.46916,200—————
2023-03-09$66.38$66.74$65.25$65.55576,100—————
2023-03-08$65.67$66.77$65.42$66.251,154,000—————
2023-03-07$68.19$68.25$65.83$65.921,013,700—————
2023-03-06$68.44$68.82$68.16$68.59840,500—————
2023-03-03$68.37$68.57$67.88$68.351,383,200—————
2023-03-02$67.43$68.20$67.16$67.91828,900—————
2023-03-01$68.32$68.40$67.36$67.961,309,100—————
2023-02-28$71.56$71.75$67.68$68.242,543,400—————
2023-02-27$71.46$71.56$70.43$70.691,015,700—————
2023-02-24$71.11$71.26$70.40$71.00731,300—————
2023-02-23$72.55$72.64$71.73$72.20622,400—————
2023-02-22$72.97$73.04$72.00$72.09709,000—————
2023-02-21$73.43$73.57$72.76$72.84651,500—————
2023-02-17$72.61$73.68$72.41$73.59598,900—————
2023-02-16$74.73$74.97$74.09$74.10548,300—————
2023-02-15$75.08$75.61$74.92$75.42671,400—————
2023-02-14$75.08$76.08$74.81$75.10789,300—————
2023-02-13$74.53$75.09$74.39$74.95637,500—————
2023-02-10$74.00$74.57$73.79$74.32532,300—————
2023-02-09$76.29$76.60$74.14$74.24941,200—————
2023-02-08$76.09$76.25$75.62$75.78520,300—————
2023-02-07$74.89$76.12$74.72$75.88717,600—————
2023-02-06$75.50$76.11$74.97$75.25949,600—————
2023-02-03$75.30$76.43$75.30$76.25778,000—————
2023-02-02$77.61$77.90$76.76$77.23940,700—————
2023-02-01$75.22$76.56$74.54$76.421,152,700—————
2023-01-31$74.42$75.27$74.10$75.21907,300—————
2023-01-30$74.47$75.01$74.11$74.24511,800—————
2023-01-27$73.97$75.00$73.65$74.80570,400—————
2023-01-26$74.99$75.25$74.18$74.93620,500—————
2023-01-25$73.61$74.24$73.12$74.17763,700—————
2023-01-24$73.28$74.00$72.76$73.791,280,600—————
2023-01-23$75.07$75.99$75.00$75.721,192,400—————
2023-01-20$74.21$75.32$74.13$75.29460,800—————
2023-01-19$74.15$74.80$74.07$74.37506,600—————
2023-01-18$75.99$76.07$74.18$74.24753,600—————
2023-01-17$75.00$75.06$74.26$74.28747,200—————
2023-01-13$72.69$74.12$72.64$74.04727,900—————
2023-01-12$72.61$73.41$71.56$72.541,001,300—————
2023-01-11$72.43$72.71$71.33$71.92905,800—————
2023-01-10$71.73$72.56$71.70$72.13891,600—————
2023-01-09$72.41$72.86$71.45$71.49681,000—————
2023-01-06$70.76$72.05$69.67$71.70758,800—————
2023-01-05$70.13$70.57$69.50$70.11662,400—————
2023-01-04$69.64$70.45$69.33$70.27789,800—————
2023-01-03$68.56$69.44$68.43$68.981,160,600—————
2022-12-30$68.89$69.04$68.12$68.55479,500—————
2022-12-29$68.45$69.58$68.24$69.09415,900—————
2022-12-28$68.06$68.76$67.38$67.40537,200—————
2022-12-27$67.71$68.30$67.45$68.02543,700—————
2022-12-23$67.79$68.26$67.53$67.75565,200—————
2022-12-22$67.30$67.88$67.02$67.88956,300—————
2022-12-21$66.89$68.57$66.88$68.28876,400—————
2022-12-20$65.97$67.33$65.71$67.13938,200—————
2022-12-19$67.11$67.43$66.65$67.071,057,100—————
2022-12-16$67.65$67.77$66.66$67.45910,900—————
2022-12-15$69.71$69.86$68.64$68.88892,500—————
2022-12-14$71.37$72.26$70.97$71.19861,700—————
2022-12-13$72.48$73.01$71.02$71.721,182,900—————
2022-12-12$70.41$70.64$70.05$70.34892,600—————
2022-12-09$69.01$69.56$68.91$68.91742,900—————
2022-12-08$67.91$69.17$67.81$68.73920,600—————
2022-12-07$68.39$68.49$67.38$67.871,155,800—————
2022-12-06$68.30$68.30$66.76$67.12950,000—————
2022-12-05$69.45$69.61$67.97$68.30992,500—————
2022-12-02$69.51$70.44$69.15$70.12688,500—————
2022-12-01$69.31$70.24$69.23$70.07910,500—————
2022-11-30$67.51$68.90$67.10$68.89744,500—————
2022-11-29$67.67$67.84$67.24$67.28903,100—————
2022-11-28$68.50$68.80$67.67$67.86863,300—————
2022-11-25$67.57$68.42$67.52$68.32368,200—————
2022-11-23$66.94$67.99$66.93$67.99711,700—————
2022-11-22$67.12$67.17$66.60$66.901,018,400—————
2022-11-21$65.37$66.18$65.35$65.941,395,300—————
2022-11-18$65.34$65.79$64.78$65.70769,900—————
2022-11-17$64.50$65.17$63.66$64.791,518,900—————
2022-11-16$68.24$68.80$66.33$66.332,566,200—————
2022-11-15$63.93$64.40$62.72$63.371,179,200—————
2022-11-14$64.55$64.74$63.63$63.721,175,100—————
2022-11-11$64.83$66.29$64.52$66.091,717,100—————
2022-11-10$61.04$62.05$60.42$61.951,399,300—————
2022-11-09$58.36$58.62$57.59$57.641,052,700—————
2022-11-08$58.11$58.87$57.51$57.981,181,900—————
2022-11-07$57.85$58.20$57.50$57.591,070,000—————
2022-11-04$57.41$58.20$56.91$57.781,408,200—————
2022-11-03$57.15$57.43$56.42$56.511,220,400—————
2022-11-02$60.39$61.03$58.87$58.87974,500—————
2022-11-01$61.99$61.99$60.30$60.471,013,900—————
2022-10-31$60.89$61.24$60.51$60.68869,500—————
2022-10-28$60.45$61.49$60.39$61.45536,700—————
2022-10-27$61.76$61.96$60.56$60.66749,500—————
2022-10-26$60.43$61.90$60.31$61.61708,100—————
2022-10-25$59.05$60.30$59.05$59.781,213,300—————
2022-10-24$59.23$59.60$58.47$58.631,099,800—————
2022-10-21$57.64$58.40$57.18$58.23556,300—————
2022-10-20$58.15$58.95$57.68$57.78710,600—————
2022-10-19$59.15$60.32$57.77$58.23747,000—————
2022-10-18$60.74$61.00$59.94$60.261,045,400—————
2022-10-17$59.72$60.01$59.34$59.74908,000—————
2022-10-14$58.90$59.29$57.52$57.581,221,400—————
2022-10-13$55.38$57.87$55.21$57.151,586,900—————
2022-10-12$56.86$57.22$56.61$56.67645,900—————
2022-10-11$57.37$57.76$56.78$57.111,064,600—————
2022-10-10$58.39$58.39$57.40$57.54928,900—————
2022-10-07$59.65$59.73$58.33$58.54631,400—————
2022-10-06$61.34$61.38$60.02$60.28718,000—————
2022-10-05$61.37$61.96$60.79$61.52586,100—————
2022-10-04$60.92$62.07$60.88$62.07890,300—————
2022-10-03$58.98$59.94$58.77$59.401,019,200—————
2022-09-30$58.33$59.23$58.18$58.181,374,200—————
2022-09-29$56.70$57.09$56.18$56.961,079,000—————
2022-09-28$57.03$58.18$56.84$57.951,522,800—————
2022-09-27$58.29$58.43$57.00$57.632,070,800—————
2022-09-26$57.58$58.96$57.42$58.572,610,600—————
2022-09-23$59.96$60.41$59.20$60.021,276,500—————
2022-09-22$62.28$62.54$61.38$61.78928,400—————
2022-09-21$64.51$65.14$63.88$64.08904,300—————
2022-09-20$65.83$66.00$64.64$65.23904,600—————
2022-09-19$65.75$67.20$65.72$67.07912,500—————
2022-09-16$67.16$67.27$66.32$66.85971,000—————
2022-09-15$68.24$68.80$67.76$68.031,090,600—————
2022-09-14$67.08$68.22$66.82$67.76703,500—————
2022-09-13$68.73$68.88$67.42$67.46656,500—————
2022-09-12$69.62$70.27$69.47$69.88487,200—————
2022-09-09$68.95$69.18$68.53$68.59648,000—————
2022-09-08$66.94$68.32$66.76$68.11679,600—————
2022-09-07$66.57$68.13$66.55$67.85712,600—————
2022-09-06$66.38$66.93$65.99$66.55746,600—————
2022-09-02$66.70$67.47$65.98$66.31726,900—————
2022-09-01$65.16$66.47$65.01$66.44638,800—————
2022-08-31$66.51$67.08$65.68$65.68721,800—————
2022-08-30$66.27$66.54$65.53$65.64689,400—————
2022-08-29$66.53$66.53$65.66$65.91623,200—————
2022-08-26$69.73$69.76$66.51$66.74786,500—————
2022-08-25$69.65$69.79$69.24$69.74608,500—————
2022-08-24$69.32$70.04$68.98$69.331,362,300—————
2022-08-23$68.92$69.17$67.73$67.75825,800—————
2022-08-22$68.72$69.02$67.74$67.94703,700—————
2022-08-19$68.91$69.25$68.58$68.87672,900—————
2022-08-18$68.91$69.14$68.34$68.93544,200—————
2022-08-17$69.29$69.29$68.33$68.67534,000—————
2022-08-16$69.05$70.49$68.91$69.851,001,700—————
2022-08-15$69.39$69.69$69.04$69.60866,500—————
2022-08-12$69.46$70.18$69.03$70.07794,500—————
2022-08-11$71.69$72.23$69.39$69.561,553,800—————
2022-08-10$74.44$74.98$71.43$71.942,520,900—————
2022-08-09$75.94$76.06$75.35$75.47988,200—————
2022-08-08$77.04$77.44$75.58$76.04929,500—————
2022-08-05$76.64$77.46$76.31$77.121,251,200—————
2022-08-04$77.67$78.22$77.45$77.86528,500—————
2022-08-03$77.28$78.05$77.08$77.64602,500—————
2022-08-02$76.93$78.05$76.93$77.40705,900—————
2022-08-01$77.36$78.54$77.32$78.07433,300—————
2022-07-29$77.60$78.56$77.31$78.09891,600—————
2022-07-28$76.96$77.67$76.01$77.29592,000—————
2022-07-27$74.94$75.98$74.58$75.72343,300—————
2022-07-26$74.11$74.75$73.95$74.56485,800—————
2022-07-25$74.11$74.27$73.56$74.05475,600—————
2022-07-22$74.69$75.29$74.05$74.31419,700—————
2022-07-21$73.24$74.60$73.19$74.60453,200—————
2022-07-20$72.19$72.58$71.76$72.33527,000—————
2022-07-19$71.50$72.63$71.43$72.46681,200—————
2022-07-18$71.27$71.63$69.92$70.04510,000—————
2022-07-15$70.65$71.73$70.53$71.25565,300—————
2022-07-14$69.87$70.20$68.97$70.10628,200—————
2022-07-13$69.82$70.83$69.61$70.41660,800—————
2022-07-12$70.41$70.71$69.62$69.91442,100—————
2022-07-11$71.28$71.32$70.38$70.62471,900—————
2022-07-08$71.07$72.13$70.85$71.20637,200—————
2022-07-07$71.11$71.93$70.98$71.89906,100—————
2022-07-06$70.80$71.51$70.45$71.27702,700—————
2022-07-05$70.31$71.15$69.89$71.11651,600—————
2022-07-01$69.49$71.61$69.49$71.58863,300—————
2022-06-30$69.30$70.52$68.68$69.89799,800—————
2022-06-29$68.65$69.68$68.38$69.22434,800—————
2022-06-28$69.55$70.05$68.45$68.65661,400—————
2022-06-27$69.13$69.98$68.59$69.42528,200—————
2022-06-24$68.64$69.60$68.43$69.59666,100—————
2022-06-23$66.59$67.78$66.53$67.30674,200—————
2022-06-22$65.41$67.06$65.32$66.40846,700—————
2022-06-21$66.61$66.79$66.06$66.11733,300—————
2022-06-17$65.28$66.18$64.92$65.36946,600—————
2022-06-16$65.00$65.52$64.42$65.071,059,400—————
2022-06-15$66.28$67.08$65.21$66.49886,500—————
2022-06-14$66.85$67.01$65.29$65.991,152,400—————
2022-06-13$67.10$67.89$66.91$67.321,171,900—————
2022-06-10$70.54$70.93$69.75$70.06968,900—————
2022-06-09$74.08$74.63$72.40$72.42739,800—————
2022-06-08$74.72$75.70$74.61$75.06632,800—————
2022-06-07$74.29$75.84$74.19$75.81620,100—————
2022-06-06$76.50$76.82$75.23$75.49729,900—————
2022-06-03$75.61$75.89$74.94$75.64762,300—————
2022-06-02$75.88$76.71$74.85$76.701,183,800—————
2022-06-01$75.11$75.48$73.33$74.241,197,400—————
2022-05-31$75.33$75.68$74.36$74.731,218,000—————
2022-05-27$74.33$75.43$74.33$75.11665,300—————
2022-05-26$72.87$74.10$72.57$73.62776,300—————
2022-05-25$72.34$72.93$71.77$72.42632,600—————
2022-05-24$73.15$73.85$73.00$73.28777,700—————
2022-05-23$72.73$73.79$72.30$73.43662,900—————
2022-05-20$72.35$72.72$71.18$72.68949,700—————
2022-05-19$70.97$72.95$70.96$72.231,030,100—————
2022-05-18$71.09$71.96$70.51$70.62628,800—————
2022-05-17$71.50$72.87$71.39$72.131,095,300—————
2022-05-16$70.99$71.47$70.30$70.97918,800—————
2022-05-13$70.11$71.43$69.65$70.651,459,800—————
2022-05-12$68.65$69.45$68.09$68.871,741,500—————
2022-05-11$68.79$71.49$68.67$69.832,725,300—————
2022-05-10$64.69$66.09$64.11$65.291,740,400—————
2022-05-09$66.48$66.87$63.92$64.251,984,400—————
2022-05-06$69.65$69.65$68.43$68.881,235,400—————
2022-05-05$71.61$72.06$69.87$70.62939,900—————
2022-05-04$70.90$72.49$70.26$72.40952,500—————
2022-05-03$71.24$71.61$70.74$70.96724,000———$0.20—
2022-05-02$71.45$71.68$69.72$70.85865,500—————
2022-04-29$72.05$72.91$71.09$71.211,061,600—————
2022-04-28$73.54$73.66$72.20$73.101,494,000—————
2022-04-27$74.15$74.67$73.62$73.83846,600—————
2022-04-26$76.45$76.47$74.21$74.26947,100—————
2022-04-25$76.86$77.66$76.46$77.42871,900—————
2022-04-22$79.80$79.80$77.51$77.511,150,800—————
2022-04-21$81.17$81.60$79.33$79.41809,200—————
2022-04-20$79.43$81.41$79.14$81.11935,000—————
2022-04-19$77.27$79.22$77.14$78.81874,600—————
2022-04-18$76.16$76.83$75.79$76.33608,000—————
2022-04-14$78.40$78.55$76.89$76.90677,800—————
2022-04-13$78.12$78.71$77.28$78.40951,100—————
2022-04-12$80.58$80.88$78.19$78.411,593,300—————
2022-04-11$80.84$81.51$80.14$80.23919,100—————
2022-04-08$80.53$81.53$80.26$80.671,119,400—————
2022-04-07$80.71$81.66$80.46$81.25502,200—————
2022-04-06$79.08$79.72$78.55$79.72692,400—————
2022-04-05$79.86$80.07$79.12$79.30469,800—————
2022-04-04$80.03$80.18$79.34$79.75496,700—————
2022-04-01$78.69$79.80$78.59$79.74786,700—————
2022-03-31$80.29$80.58$79.31$79.33705,900—————
2022-03-30$81.70$81.97$80.41$80.76548,900—————
2022-03-29$81.33$81.72$80.24$81.551,359,600—————
2022-03-28$76.93$77.62$76.68$77.62886,100—————
2022-03-25$76.60$76.77$75.57$76.27358,800—————
2022-03-24$76.11$76.16$75.60$76.14503,100—————
2022-03-23$76.85$76.85$75.57$75.59558,000—————
2022-03-22$76.84$77.58$76.78$77.12758,400—————
2022-03-21$77.36$77.50$76.34$76.65463,100—————
2022-03-18$75.76$78.46$75.74$78.331,017,800—————
2022-03-17$75.41$76.79$75.24$76.42646,700—————
2022-03-16$74.04$75.13$73.47$74.88739,200—————
2022-03-15$72.05$72.73$71.54$72.60847,000—————
2022-03-14$73.60$73.76$71.50$71.84721,100—————
2022-03-11$74.50$75.00$72.98$73.01536,700—————
2022-03-10$73.79$74.32$73.15$74.08629,400—————
2022-03-09$73.87$75.05$73.53$74.38676,500—————
2022-03-08$72.69$73.22$70.94$71.65942,500—————
2022-03-07$74.60$74.95$72.28$72.781,062,000—————
2022-03-04$74.74$75.61$74.21$75.50662,500—————
2022-03-03$77.47$77.75$76.59$77.29751,600—————
2022-03-02$76.04$77.25$75.78$76.75656,800—————
2022-03-01$77.10$77.38$75.39$76.11792,300—————
2022-02-28$77.00$77.68$75.94$76.99620,400—————
2022-02-25$75.96$77.46$75.65$77.44795,000—————
2022-02-24$72.77$76.02$72.71$75.821,147,400—————
2022-02-23$76.85$77.12$75.21$75.42759,200—————
2022-02-22$75.77$76.98$75.77$76.41571,100—————
2022-02-18$76.64$77.27$75.97$76.21714,500—————
2022-02-17$79.11$79.19$77.29$77.451,132,700—————
2022-02-16$79.53$80.66$78.48$80.531,343,000—————
2022-02-15$78.30$78.87$77.83$78.83761,000—————
2022-02-14$76.41$76.92$75.73$76.66931,300—————
2022-02-11$77.01$77.56$75.74$76.501,042,800—————
2022-02-10$77.11$78.91$77.11$77.73579,100—————
2022-02-09$78.49$79.38$78.26$78.78988,700—————
2022-02-08$75.54$77.57$75.50$77.55969,700—————
2022-02-07$76.65$77.48$76.53$76.84577,000—————
2022-02-04$77.08$77.63$76.32$77.23564,800—————
2022-02-03$77.47$77.97$76.56$76.97692,100—————
2022-02-02$78.91$79.60$78.56$79.02862,000—————
2022-02-01$77.84$78.25$77.16$78.18834,100—————
2022-01-31$75.21$76.95$75.21$76.78759,100—————
2022-01-28$73.93$75.23$73.06$75.181,081,500—————
2022-01-27$75.12$75.37$73.45$73.821,245,900—————
2022-01-26$75.29$76.22$74.02$74.69558,000—————
2022-01-25$74.22$75.11$73.66$74.23837,600—————
2022-01-24$75.05$76.09$73.45$76.011,013,800—————
2022-01-21$78.10$78.24$76.67$77.171,014,000—————
2022-01-20$78.88$79.78$77.87$78.09704,200—————
2022-01-19$78.75$79.46$78.13$78.25964,000—————
2022-01-18$78.64$78.75$77.62$77.91881,100—————
2022-01-14$77.95$78.78$77.80$78.59522,100—————
2022-01-13$78.58$78.66$77.83$78.12737,100—————
2022-01-12$78.45$79.07$77.92$78.591,149,000—————
2022-01-11$77.80$79.78$77.29$79.591,364,400—————
2022-01-10$77.48$79.06$76.80$78.531,300,100—————
2022-01-07$80.88$81.37$80.43$80.56841,100—————
2022-01-06$82.98$83.12$81.73$82.46610,900—————
2022-01-05$84.92$85.46$83.24$83.34748,600—————
2022-01-04$87.09$87.34$85.82$86.22467,100—————
2022-01-03$86.79$87.29$85.91$87.13630,900—————
2021-12-31$87.92$87.97$87.12$87.12466,900—————
2021-12-30$88.40$88.56$87.90$88.08363,300—————
2021-12-29$88.77$88.78$88.06$88.50550,300—————
2021-12-28$88.36$88.49$87.63$87.63633,800—————
2021-12-27$88.14$88.23$87.01$87.79615,100—————
2021-12-23$86.24$86.86$86.14$86.62433,300—————
2021-12-22$84.16$86.35$84.16$86.23585,800—————
2021-12-21$84.00$84.43$83.11$84.31660,500—————
2021-12-20$84.08$84.42$83.03$83.591,013,500—————
2021-12-17$84.75$85.58$83.87$84.541,914,200—————
2021-12-16$85.80$85.93$84.12$84.18968,400—————
2021-12-15$83.54$84.87$82.92$84.82644,800—————
2021-12-14$83.07$83.42$82.27$82.33542,800—————
2021-12-13$83.85$84.34$83.43$83.57572,000—————
2021-12-10$84.11$84.57$83.46$84.16688,400—————
2021-12-09$85.40$85.56$84.94$85.05496,200—————
2021-12-08$84.50$85.25$83.66$85.24543,900—————
2021-12-07$82.20$83.42$82.06$83.36660,400—————
2021-12-06$80.84$80.99$80.06$80.25630,700—————
2021-12-03$80.43$80.76$78.67$79.24614,700—————
2021-12-02$78.50$79.79$78.38$79.67599,900—————
2021-12-01$79.20$79.96$78.31$78.36736,100—————
2021-11-30$80.00$80.24$78.28$78.401,093,300—————
2021-11-29$78.61$79.34$78.36$78.49534,800—————
2021-11-26$79.65$79.96$77.78$77.91559,500—————
2021-11-24$78.74$80.08$78.67$79.84557,600—————
2021-11-23$80.78$81.00$79.37$79.70710,700—————
2021-11-22$82.27$82.39$80.49$80.50527,400—————
2021-11-19$83.88$84.00$82.36$82.42641,800—————
2021-11-18$83.97$84.02$82.98$83.17570,100—————
2021-11-17$83.29$83.77$83.17$83.53544,500—————
2021-11-16$82.28$83.46$82.18$82.94416,200—————
2021-11-15$83.00$83.00$81.36$81.64593,300—————
2021-11-12$81.05$81.60$80.63$81.17499,800—————
2021-11-11$82.48$82.66$80.84$81.46748,400—————
2021-11-10$82.96$84.88$82.34$82.641,555,000—————
2021-11-09$85.64$87.49$85.37$87.261,145,300—————
2021-11-08$85.90$86.78$85.88$86.27845,400—————
2021-11-05$85.39$85.83$85.11$85.61640,700—————
2021-11-04$85.81$86.26$85.25$85.831,503,900—————
2021-11-03$86.22$86.43$85.48$86.30585,500—————
2021-11-02$84.55$85.39$84.55$84.84525,200—————
2021-11-01$84.91$84.96$84.19$84.40536,500—————
2021-10-29$82.63$83.39$82.42$83.36288,800—————
2021-10-28$82.52$83.00$82.33$82.79420,200—————
2021-10-27$82.84$83.00$81.63$81.71459,700—————
2021-10-26$83.48$83.48$82.45$83.10662,400—————
2021-10-25$82.54$82.54$81.74$82.21415,400—————
2021-10-22$81.52$82.01$81.43$81.91258,600—————
2021-10-21$81.29$81.77$81.11$81.54297,500—————
2021-10-20$81.11$81.75$80.89$81.40516,500—————
2021-10-19$79.85$81.56$79.67$81.16773,000—————
2021-10-18$78.10$78.41$77.67$78.28670,500—————
2021-10-15$78.38$78.67$77.83$78.02808,900—————
2021-10-14$78.13$78.97$78.07$78.97730,300—————
2021-10-13$78.31$78.82$78.17$78.57447,500—————
2021-10-12$78.32$78.43$77.59$77.92453,900—————
2021-10-11$78.32$79.42$78.20$78.59512,100—————
2021-10-08$78.57$78.80$78.22$78.50529,200—————
2021-10-07$78.05$79.11$77.95$78.43550,300—————
2021-10-06$77.23$78.44$77.06$78.36447,000—————
2021-10-05$77.77$78.93$77.73$78.26729,600—————
2021-10-04$79.29$79.44$77.53$78.26646,300—————
2021-10-01$80.23$80.46$79.27$80.29770,000—————
2021-09-30$81.14$81.64$80.47$80.47587,900—————
2021-09-29$81.67$81.86$81.08$81.43572,000—————
2021-09-28$81.67$81.89$81.11$81.62970,800—————
2021-09-27$83.61$83.82$82.81$83.35576,800—————
2021-09-24$84.78$85.28$84.60$85.11393,200—————
2021-09-23$85.50$86.09$85.44$85.81558,900—————
2021-09-22$84.79$85.32$84.55$84.90495,600—————
2021-09-21$85.06$85.62$84.56$84.84396,000—————
2021-09-20$82.68$84.27$82.64$84.21664,500—————
2021-09-17$84.68$84.80$83.81$84.34884,300—————
2021-09-16$86.32$86.71$86.11$86.37593,000—————
2021-09-15$87.01$87.49$86.57$87.25616,300—————
2021-09-14$85.52$86.65$85.27$86.441,171,500—————
2021-09-13$84.74$84.80$83.57$83.951,485,700—————
2021-09-10$84.02$84.35$83.78$83.80588,500—————
2021-09-09$84.36$84.79$83.55$83.57528,300—————
2021-09-08$83.40$84.16$83.33$83.95570,400—————
2021-09-07$85.41$85.53$84.71$84.94743,500—————
2021-09-03$84.17$84.71$84.05$84.56442,000—————
2021-09-02$83.74$84.49$83.51$84.49745,300—————
2021-09-01$83.00$83.60$82.83$83.17690,400—————
2021-08-31$82.89$82.95$82.03$82.47502,600—————
2021-08-30$82.17$82.56$81.96$81.99474,300—————
2021-08-27$81.63$82.22$81.49$82.041,037,600—————
2021-08-26$81.23$81.49$80.79$81.23820,100—————
2021-08-25$81.00$81.06$80.30$80.821,072,000—————
2021-08-24$81.65$81.83$81.09$81.211,035,500—————
2021-08-23$81.29$81.53$80.61$80.69897,400—————
2021-08-20$80.50$81.20$80.34$80.711,126,500—————
2021-08-19$80.04$80.98$79.26$80.741,719,300—————
2021-08-18$80.29$80.63$78.70$80.064,115,700—————
2021-08-17$70.44$71.50$70.08$71.361,148,600—————
2021-08-16$70.51$71.00$70.18$70.851,183,700—————
2021-08-13$70.78$70.96$70.02$70.111,804,700—————
2021-08-12$70.15$70.86$70.06$70.66685,300—————
2021-08-11$71.39$71.72$70.55$70.87744,100—————
2021-08-10$72.37$72.40$71.30$71.71600,300—————
2021-08-09$72.83$72.84$72.20$72.23553,900—————
2021-08-06$72.23$72.73$71.76$72.64876,600—————
2021-08-05$73.63$73.75$72.86$73.45704,600—————
2021-08-04$74.88$74.91$74.10$74.17517,300—————
2021-08-03$73.94$74.52$73.45$74.40881,300—————
2021-08-02$73.89$74.16$73.20$73.78650,500—————
2021-07-30$72.94$73.31$72.72$72.80485,500—————
2021-07-29$72.43$73.15$72.28$73.02716,300—————
2021-07-28$70.70$72.25$70.69$72.04740,800—————
2021-07-27$70.00$70.58$69.80$70.46488,400—————
2021-07-26$70.43$70.49$69.79$70.27475,400—————
2021-07-23$71.40$71.41$70.93$71.21609,700—————
2021-07-22$70.15$70.60$69.77$70.41472,400—————
2021-07-21$69.03$69.82$68.73$69.61608,200—————
2021-07-20$68.69$69.21$68.63$69.14459,800—————
2021-07-19$68.30$68.81$67.76$68.18761,700—————
2021-07-16$68.85$69.45$68.74$69.16810,200—————
2021-07-15$68.75$68.93$68.37$68.72898,000—————
2021-07-14$70.06$70.10$69.49$69.99475,000—————
2021-07-13$70.14$70.39$69.92$70.02447,200—————
2021-07-12$70.91$71.05$70.46$70.64642,500—————
2021-07-09$70.31$70.64$70.10$70.39691,500—————
2021-07-08$70.81$70.85$69.76$69.971,199,500—————
2021-07-07$71.40$71.46$70.78$71.21887,500—————
2021-07-06$70.95$71.06$70.46$70.76423,000—————
2021-07-02$70.05$70.65$69.99$70.56415,200—————
2021-07-01$69.66$70.74$69.58$70.37987,500—————
2021-06-30$70.44$70.54$69.80$70.26422,700—————
2021-06-29$70.52$70.91$70.42$70.60539,500—————
2021-06-28$70.68$70.78$70.09$70.16582,400—————
2021-06-25$70.43$70.74$70.14$70.58578,600—————
2021-06-24$70.86$71.03$70.19$70.48621,500—————
2021-06-23$70.40$70.53$70.00$70.03817,900—————
2021-06-22$70.54$70.88$70.31$70.82877,700—————
2021-06-21$70.36$70.94$69.83$70.79826,600—————
2021-06-18$70.36$70.60$70.06$70.241,122,700—————
2021-06-17$70.16$71.09$70.16$70.92509,500—————
2021-06-16$71.58$71.77$70.81$71.01776,200—————
2021-06-15$71.46$71.51$70.61$71.13883,400—————
2021-06-14$71.41$71.49$70.71$70.831,154,800—————
2021-06-11$70.59$70.67$70.20$70.45689,500—————
2021-06-10$69.49$70.38$69.44$70.15618,900—————
2021-06-09$69.77$69.98$69.11$69.26561,400—————
2021-06-08$69.88$69.98$69.38$69.80511,600—————
2021-06-07$69.90$70.34$69.50$69.88544,400—————
2021-06-04$70.49$70.51$69.77$70.21658,500—————
2021-06-03$69.07$69.29$68.49$69.14567,400—————
2021-06-02$69.93$70.24$69.31$69.51828,800—————
2021-06-01$71.23$71.32$70.29$70.31903,400—————
2021-05-28$69.58$70.00$69.53$69.68909,000—————
2021-05-27$69.41$69.53$68.52$68.74717,400—————
2021-05-26$69.93$70.25$69.58$69.90727,900—————
2021-05-25$68.89$69.20$68.59$68.911,191,200—————
2021-05-24$68.86$69.14$68.53$68.82896,400—————
2021-05-21$69.21$69.59$68.57$68.71932,100—————
2021-05-20$68.51$69.09$68.48$68.581,039,000—————
2021-05-19$67.71$68.06$67.35$67.651,117,400—————
2021-05-18$69.09$69.21$68.05$68.171,061,800—————
2021-05-17$68.56$69.49$68.44$68.951,383,000—————
2021-05-14$68.14$68.74$67.90$68.351,029,800—————
2021-05-13$66.83$67.02$65.60$66.29626,900—————
2021-05-12$67.57$67.90$66.17$66.27997,500—————
2021-05-11$67.88$68.99$67.74$68.49796,900—————
2021-05-10$68.85$69.39$68.37$68.391,411,000—————
2021-05-07$69.51$71.43$69.48$70.161,550,400—————
2021-05-06$69.23$69.56$68.56$69.501,640,900—————
2021-05-05$69.68$70.63$68.74$70.042,442,500—————
2021-05-04$75.22$75.34$73.77$74.53742,100———$0.11—
2021-05-03$75.78$76.32$75.59$75.96536,300—————
2021-04-30$75.20$75.90$75.06$75.43717,900—————
2021-04-29$76.53$76.53$75.50$75.58537,100—————
2021-04-28$75.78$76.41$75.54$76.21462,200—————
2021-04-27$75.89$76.13$75.55$75.92339,400—————
2021-04-26$75.98$76.42$75.58$76.13517,900—————
2021-04-23$75.22$76.00$75.17$75.80446,500—————
2021-04-22$75.38$75.72$74.88$75.34323,400—————
2021-04-21$74.38$75.50$74.34$75.18533,100—————
2021-04-20$73.53$74.40$73.45$74.34424,100—————
2021-04-19$74.19$74.21$73.45$73.78355,500—————
2021-04-16$74.00$74.30$73.64$74.18453,900—————
2021-04-15$73.67$74.30$73.52$74.13435,100—————
2021-04-14$73.39$73.43$72.95$73.29518,400—————
2021-04-13$73.48$73.54$72.69$73.03971,700—————
2021-04-12$74.07$74.29$73.57$73.70640,500—————
2021-04-09$72.55$73.74$72.54$73.74466,700—————
2021-04-08$71.79$73.15$71.79$73.01652,900—————
2021-04-07$71.41$71.75$71.07$71.29411,200—————
2021-04-06$71.03$71.96$70.99$71.56584,300—————
2021-04-05$71.41$72.39$71.27$72.09382,700—————
2021-04-01$70.65$71.39$70.45$71.16490,900—————
2021-03-31$70.68$70.78$70.12$70.18569,400—————
2021-03-30$70.39$70.86$70.22$70.74801,500—————
2021-03-29$69.11$70.44$69.11$70.03876,700—————
2021-03-26$69.77$69.79$68.70$69.741,303,700—————
2021-03-25$69.73$69.81$68.89$69.37938,600—————
2021-03-24$70.66$70.69$69.37$69.57995,600—————
2021-03-23$69.44$69.54$68.77$69.001,149,200—————
2021-03-22$68.46$69.10$68.30$68.74758,800—————
2021-03-19$68.13$68.62$67.97$68.151,139,300—————
2021-03-18$68.28$68.88$68.08$68.08461,300—————
2021-03-17$68.48$69.19$68.43$68.81531,900—————
2021-03-16$69.12$69.66$68.51$69.60868,200—————
2021-03-15$68.52$68.98$68.35$68.90650,600—————
2021-03-12$68.74$68.77$68.23$68.57812,700—————
2021-03-11$69.80$69.86$68.78$69.061,230,900—————
2021-03-10$69.38$69.38$68.60$69.03959,600—————
2021-03-09$68.85$69.38$68.60$68.721,011,700—————
2021-03-08$67.76$68.03$67.06$67.071,583,500—————
2021-03-05$67.84$68.64$67.05$67.941,620,500—————
2021-03-04$68.00$68.57$66.15$67.061,745,500—————
2021-03-03$68.79$69.28$68.09$68.26970,600—————
2021-03-02$70.54$70.65$69.90$70.43707,600—————
2021-03-01$69.82$70.88$69.58$70.441,269,900—————
2021-02-26$69.89$69.89$68.01$68.401,332,100—————
2021-02-25$71.50$71.76$69.63$69.971,656,500—————
2021-02-24$69.41$70.82$69.34$70.042,261,600—————
2021-02-23$71.90$72.18$70.98$71.981,449,500—————
2021-02-22$71.72$72.15$71.40$71.561,231,900—————
2021-02-19$72.00$72.35$71.70$71.921,215,900—————
2021-02-18$71.99$72.06$71.16$71.701,540,100—————
2021-02-17$73.21$73.24$71.48$72.051,205,300—————
2021-02-16$74.66$74.66$73.54$74.10797,700—————
2021-02-12$74.22$74.81$74.07$74.10667,600—————
2021-02-11$74.90$74.91$74.10$74.65486,300—————
2021-02-10$74.83$75.05$73.93$74.72669,100—————
2021-02-09$74.75$75.18$74.26$74.52586,900—————
2021-02-08$75.38$75.80$74.56$74.78735,900—————
2021-02-05$75.04$75.95$74.95$75.66556,900—————
2021-02-04$75.91$75.94$75.32$75.88953,100—————
2021-02-03$74.70$75.52$74.27$75.27669,000—————
2021-02-02$74.00$74.83$73.85$74.381,091,300—————
2021-02-01$73.05$73.14$72.53$72.841,077,000—————
2021-01-29$72.64$72.64$71.07$71.711,059,900—————
2021-01-28$73.73$74.39$73.17$73.221,556,100—————
2021-01-27$73.79$75.35$73.56$74.012,543,100—————
2021-01-26$74.45$76.26$74.42$76.011,459,500—————
2021-01-25$74.65$75.61$74.43$74.851,236,900—————
2021-01-22$74.29$74.48$73.71$74.031,107,400—————
2021-01-21$73.99$74.25$72.36$73.31925,000—————
2021-01-20$72.63$73.74$72.44$73.46783,500—————
2021-01-19$72.92$73.04$72.30$72.731,538,600—————
2021-01-15$70.38$70.64$69.63$70.17823,200—————
2021-01-14$69.74$70.32$69.39$69.69724,000—————
2021-01-13$68.01$70.15$67.89$69.791,371,600—————
2021-01-12$67.08$67.73$66.93$67.71627,200—————
2021-01-11$67.62$67.80$67.11$67.54774,400—————
2021-01-08$68.20$69.21$67.96$69.11950,200—————
2021-01-07$67.15$67.68$66.74$67.35754,400—————
2021-01-06$65.05$65.82$64.83$65.32994,300—————
2021-01-05$66.19$66.83$65.94$66.701,270,200—————
2021-01-04$65.94$66.60$65.24$65.68723,600—————
2020-12-31$66.29$66.60$65.92$65.98611,400—————
2020-12-30$66.68$67.02$66.15$66.57666,200—————
2020-12-29$66.35$66.87$66.12$66.24791,700—————
2020-12-28$65.87$66.15$65.48$65.63394,100—————
2020-12-24$65.00$65.22$64.41$64.87142,100—————
2020-12-23$64.75$64.99$64.43$64.79435,900—————
2020-12-22$64.50$64.75$64.05$64.46376,000—————
2020-12-21$62.92$64.40$62.63$64.04523,300—————
2020-12-18$65.15$65.65$64.51$65.58818,100—————
2020-12-17$64.99$65.06$64.32$64.38634,000—————
2020-12-16$65.05$65.11$64.54$64.54575,500—————
2020-12-15$64.48$64.78$63.87$64.76847,200—————
2020-12-14$64.16$64.91$64.04$64.06897,800—————
2020-12-11$63.77$64.41$63.68$64.24533,000—————
2020-12-10$64.64$64.90$64.05$64.45647,600—————
2020-12-09$64.37$64.49$63.81$64.26437,000—————
2020-12-08$63.58$64.48$63.34$64.37583,500—————
2020-12-07$63.95$64.00$63.38$63.84344,900—————
2020-12-04$63.18$63.66$62.90$63.53604,800—————
2020-12-03$62.42$62.83$62.27$62.58719,600—————
2020-12-02$64.10$64.16$62.77$63.191,041,200—————
2020-12-01$63.63$64.96$63.63$64.131,802,600—————
2020-11-30$64.57$64.65$63.73$64.22911,200—————
2020-11-27$63.37$63.95$63.16$63.79199,800—————
2020-11-25$63.13$63.40$62.74$63.18390,700—————
2020-11-24$62.39$63.58$62.37$63.011,251,300—————
2020-11-23$63.32$63.56$63.01$63.201,247,400—————
2020-11-20$62.78$63.07$62.49$62.84656,600—————
2020-11-19$62.93$63.41$62.72$63.34739,600—————
2020-11-18$64.06$64.24$63.11$63.18843,900—————
2020-11-17$65.18$65.66$64.77$65.13774,400—————
2020-11-16$66.80$66.88$65.72$66.111,083,000—————
2020-11-13$64.97$66.13$64.62$65.411,437,100—————
2020-11-12$63.98$64.07$62.86$63.391,817,900—————
2020-11-11$66.54$67.01$64.65$64.903,373,100—————
2020-11-10$65.32$65.45$64.21$64.731,593,500—————
2020-11-09$67.65$68.11$65.60$65.632,043,900—————
2020-11-06$62.89$63.22$62.40$62.961,002,700—————
2020-11-05$61.95$62.25$61.48$61.94887,900—————
2020-11-04$60.51$61.42$60.21$60.49684,100—————
2020-11-03$58.84$59.52$58.58$59.221,072,900—————
2020-11-02$56.97$57.42$56.39$57.151,034,300—————
2020-10-30$57.00$57.20$55.87$56.841,111,100—————
2020-10-29$57.62$57.90$56.59$57.161,076,400—————
2020-10-28$58.87$59.38$58.42$58.431,359,200—————
2020-10-27$61.17$61.19$60.27$60.50898,300—————
2020-10-26$62.07$62.14$60.86$61.251,446,400—————
2020-10-23$62.31$62.50$62.04$62.341,161,400—————
2020-10-22$60.03$61.28$59.98$61.171,060,400—————
2020-10-21$59.79$60.60$59.71$60.211,154,200—————
2020-10-20$61.40$61.52$60.81$60.82630,700—————
2020-10-19$62.64$62.71$61.01$61.43592,600—————
2020-10-16$61.65$62.23$61.52$61.81773,500—————
2020-10-15$61.22$61.43$60.82$61.43948,200—————
2020-10-14$62.99$63.38$62.08$62.371,036,700—————
2020-10-13$62.52$62.60$61.77$61.991,264,300—————
2020-10-12$62.31$63.12$62.10$62.58738,100—————
2020-10-09$61.31$61.96$61.12$61.64862,500—————
2020-10-08$59.75$60.38$59.42$59.921,389,700—————
2020-10-07$57.15$58.43$56.97$58.181,067,500—————
2020-10-06$57.55$58.17$57.17$57.381,335,400—————
2020-10-05$57.24$58.13$57.21$58.04941,900—————
2020-10-02$56.46$57.21$56.43$56.82942,800—————
2020-10-01$57.93$57.96$57.08$57.351,156,800—————
2020-09-30$56.68$57.44$56.52$56.95717,600—————
2020-09-29$57.43$57.59$56.57$56.89907,000—————
2020-09-28$57.16$57.31$56.73$56.80937,600—————
2020-09-25$55.82$56.50$55.82$56.30999,700—————
2020-09-24$56.31$56.45$55.76$56.21727,200—————
2020-09-23$57.17$57.43$56.50$56.551,191,400—————
2020-09-22$57.43$57.54$56.88$57.401,352,800—————
2020-09-21$56.80$57.23$55.94$57.101,833,400—————
2020-09-18$58.87$59.85$58.81$58.842,765,500—————
2020-09-17$58.25$59.46$58.15$59.111,845,500—————
2020-09-16$57.28$58.95$57.22$58.802,320,300—————
2020-09-15$57.77$57.88$56.94$57.01966,400—————
2020-09-14$56.63$56.87$56.24$56.761,130,100—————
2020-09-11$56.51$57.10$56.09$56.741,207,500—————
2020-09-10$56.65$56.65$54.98$55.251,037,600—————
2020-09-09$55.82$56.11$55.63$55.70938,000—————
2020-09-08$54.74$55.80$54.52$55.231,014,800—————
2020-09-04$56.04$56.18$54.51$55.511,521,100—————
2020-09-03$57.34$57.38$55.65$56.071,892,300—————
2020-09-02$57.97$58.27$57.42$58.001,791,200—————
2020-09-01$57.32$57.33$56.40$56.981,195,000—————
2020-08-31$57.10$57.66$56.95$57.341,222,500—————
2020-08-28$57.16$58.08$57.14$57.652,625,600—————
2020-08-27$58.03$58.45$57.72$58.002,779,500—————
2020-08-26$58.40$58.75$58.24$58.331,251,500—————
2020-08-25$59.38$59.47$58.82$59.311,234,000—————
2020-08-24$59.52$59.56$58.61$58.83835,000—————
2020-08-21$58.85$58.95$58.08$58.611,118,500—————
2020-08-20$58.89$59.49$58.28$58.501,760,900—————
2020-08-19$60.19$61.00$58.72$59.843,218,200—————
2020-08-18$62.09$62.22$60.76$61.211,296,000—————
2020-08-17$62.24$63.01$61.41$61.651,383,000—————
2020-08-14$61.43$61.82$61.15$61.53566,300—————
2020-08-13$62.16$62.58$61.78$61.96831,600—————
2020-08-12$62.59$63.09$62.12$62.18629,200—————
2020-08-11$62.21$62.50$61.75$61.80589,500—————
2020-08-10$60.92$61.56$60.53$61.27990,900—————
2020-08-07$61.48$62.03$61.09$61.94551,600—————
2020-08-06$61.42$61.51$60.49$61.48694,000—————
2020-08-05$61.51$61.96$60.89$61.06790,800—————
2020-08-04$60.86$61.35$60.47$61.11444,100—————
2020-08-03$61.05$61.50$60.88$61.25449,100—————
2020-07-31$61.98$61.99$59.52$59.98781,800—————
2020-07-30$60.91$61.49$60.23$61.271,014,800—————
2020-07-29$61.74$62.76$61.68$62.39843,000—————
2020-07-28$61.39$61.51$60.83$60.93818,400—————
2020-07-27$60.69$61.64$60.53$61.50820,000—————
2020-07-24$59.79$59.88$59.47$59.771,186,800—————
2020-07-23$61.45$61.86$60.97$61.24910,700—————
2020-07-22$60.58$61.56$60.49$61.39714,200—————
2020-07-21$60.74$61.06$60.48$60.67964,700—————
2020-07-20$60.43$61.09$60.37$60.81870,400—————
2020-07-17$58.39$59.96$58.39$59.741,051,900—————
2020-07-16$58.72$59.02$58.27$59.001,462,900—————
2020-07-15$58.65$60.23$58.44$59.822,284,000—————
2020-07-14$56.15$57.00$55.99$56.961,663,800—————
2020-07-13$56.65$57.55$56.35$56.361,451,600—————
2020-07-10$56.40$56.91$56.13$56.89909,300—————
2020-07-09$57.24$57.24$56.18$56.881,775,900—————
2020-07-08$57.24$57.36$56.89$57.16895,600—————
2020-07-07$58.08$58.13$57.13$57.13951,400—————
2020-07-06$59.12$59.47$58.72$58.831,372,400—————
2020-07-02$58.77$59.08$58.61$58.78895,400—————
2020-07-01$58.14$58.79$57.82$58.381,564,000—————
2020-06-30$56.91$57.74$56.80$57.321,407,800—————
2020-06-29$57.64$57.76$57.21$57.511,698,300—————
2020-06-26$58.62$58.88$57.80$58.031,851,500—————
2020-06-25$57.21$57.96$56.66$57.751,342,400—————
2020-06-24$59.61$59.69$57.35$57.621,424,600—————
2020-06-23$61.35$61.72$60.37$60.461,107,000—————
2020-06-22$60.96$60.96$60.20$60.75770,600—————
2020-06-19$61.36$61.71$60.50$60.92958,100—————
2020-06-18$61.51$61.51$60.76$61.32675,900—————
2020-06-17$61.11$61.69$60.80$61.461,231,600—————
2020-06-16$59.45$60.10$58.89$59.791,614,000—————
2020-06-15$57.43$58.01$56.80$57.951,395,600—————
2020-06-12$59.03$59.33$56.60$57.551,210,700—————
2020-06-11$60.21$60.24$57.92$57.981,213,800—————
2020-06-10$61.79$61.86$61.07$61.22876,300—————
2020-06-09$62.18$62.37$61.45$61.501,078,000—————
2020-06-08$62.68$63.29$62.21$62.951,530,500—————
2020-06-05$61.77$63.83$61.77$63.042,300,300—————
2020-06-04$63.70$64.14$63.39$63.861,123,700—————
2020-06-03$63.88$64.74$63.55$64.161,698,900—————
2020-06-02$62.67$63.70$62.52$63.281,447,000—————
2020-06-01$63.41$63.86$63.11$63.661,545,700—————
2020-05-29$64.72$64.92$63.16$63.541,950,900—————
2020-05-28$62.41$63.42$62.00$62.091,274,900—————
2020-05-27$61.58$61.61$59.92$61.391,196,400—————
2020-05-26$62.84$62.90$61.29$61.341,626,700—————
2020-05-22$61.55$61.75$60.75$60.951,084,900—————
2020-05-21$61.53$62.50$60.93$62.001,018,700—————
2020-05-20$61.58$62.99$61.25$61.731,877,300—————
2020-05-19$60.40$60.56$59.95$60.111,407,100—————
2020-05-18$58.87$60.84$58.71$60.501,874,900—————
2020-05-15$56.54$57.04$56.01$56.891,012,900—————
2020-05-14$55.96$56.53$55.33$55.961,761,200—————
2020-05-13$58.02$58.11$55.83$56.513,275,500—————
2020-05-12$54.66$54.80$53.20$53.201,357,900—————
2020-05-11$53.54$54.49$53.49$54.191,040,300—————
2020-05-08$54.36$54.65$53.73$54.061,226,700—————
2020-05-07$53.58$53.98$52.92$53.761,514,600—————
2020-05-06$51.54$51.95$51.06$51.751,393,200—————
2020-05-05$51.08$52.33$51.01$51.472,786,100—————
2020-05-04$49.98$50.33$49.74$50.251,628,400—————
2020-05-01$52.53$52.56$50.88$51.211,293,700—————
2020-04-30$53.29$53.38$52.60$52.811,571,700—————
2020-04-29$53.22$54.29$53.06$53.631,930,400—————
2020-04-28$54.16$54.17$52.98$53.021,540,100—————
2020-04-27$52.90$54.42$52.74$53.971,977,900—————
2020-04-24$52.59$53.38$52.38$53.201,256,600—————
2020-04-23$52.89$54.02$52.58$52.632,042,300—————
2020-04-22$52.05$52.90$51.81$52.391,143,700—————
2020-04-21$51.96$52.38$51.21$51.731,024,500—————
2020-04-20$52.77$54.10$52.76$53.331,174,000—————
2020-04-17$51.42$53.42$51.26$53.132,079,100—————
2020-04-16$51.42$51.44$50.33$50.911,028,400—————
2020-04-15$50.35$51.23$49.81$50.681,613,500—————
2020-04-14$52.18$53.13$52.15$52.721,483,400—————
2020-04-13$52.36$53.09$51.49$51.681,152,000—————
2020-04-09$52.54$53.90$51.83$53.331,355,200—————
2020-04-08$51.42$53.14$50.98$52.331,317,300—————
2020-04-07$50.99$52.53$50.90$51.502,228,500—————
2020-04-06$50.92$52.83$50.80$52.32980,200—————
2020-04-03$49.87$50.17$48.99$50.011,130,800—————
2020-04-02$48.33$49.75$48.26$49.531,216,300—————
2020-04-01$50.46$51.14$48.96$49.451,436,400—————
2020-03-31$50.51$51.52$50.33$50.82882,600—————
2020-03-30$50.40$51.22$49.82$50.881,996,500—————
2020-03-27$46.89$47.27$46.42$46.933,047,400—————
2020-03-26$47.51$48.50$46.74$48.282,556,300—————
2020-03-25$45.46$48.55$45.12$47.592,739,700—————
2020-03-24$41.96$45.22$41.69$45.062,123,300—————
2020-03-23$41.00$41.71$39.37$39.862,561,700—————
2020-03-20$44.57$45.35$42.07$42.952,791,700—————
2020-03-19$45.11$46.78$44.86$46.052,111,600—————
2020-03-18$43.87$46.19$43.79$45.921,804,100—————
2020-03-17$47.07$47.90$45.75$47.382,151,700—————
2020-03-16$43.83$49.69$42.59$47.682,176,700—————
2020-03-13$51.53$53.20$48.07$53.122,944,500—————
2020-03-12$49.05$50.42$47.97$50.412,285,900—————
2020-03-11$54.72$54.95$53.63$54.202,119,700—————
2020-03-10$56.81$57.09$54.82$56.372,151,000—————
2020-03-09$55.79$57.63$55.09$56.642,421,600—————
2020-03-06$59.39$59.72$58.45$59.281,323,500—————
2020-03-05$62.32$62.47$60.42$61.041,679,400—————
2020-03-04$63.43$63.50$61.34$63.001,576,700—————
2020-03-03$64.47$65.37$62.81$63.201,982,700—————
2020-03-02$62.06$63.02$61.13$62.991,434,000—————
2020-02-28$60.39$61.38$59.95$61.301,759,500—————
2020-02-27$61.19$63.17$61.01$61.511,741,700—————
2020-02-26$64.32$64.45$62.51$63.192,589,700—————
2020-02-25$60.02$60.23$58.58$58.801,412,900—————
2020-02-24$60.86$61.45$60.47$60.471,305,500—————
2020-02-21$63.45$63.59$63.07$63.44617,800—————
2020-02-20$63.26$63.48$63.12$63.46527,500—————
2020-02-19$63.28$63.60$63.17$63.26581,800—————
2020-02-18$62.92$63.30$62.81$63.00492,000—————
2020-02-14$62.53$62.84$62.45$62.78437,400—————
2020-02-13$62.24$62.68$62.23$62.40844,400—————
2020-02-12$62.22$62.71$62.17$62.69705,500—————
2020-02-11$61.51$62.08$61.45$61.87433,300—————
2020-02-10$61.08$61.26$61.03$61.23378,900—————
2020-02-07$61.07$61.32$60.80$61.15538,900—————
2020-02-06$61.35$61.77$61.21$61.51497,400—————
2020-02-05$60.93$61.55$60.88$61.35614,600—————
2020-02-04$60.05$60.71$59.98$60.56532,600—————
2020-02-03$58.98$59.58$58.94$59.38774,800—————
2020-01-31$59.59$59.65$58.79$58.94601,400—————
2020-01-30$60.00$60.08$59.27$59.801,006,100—————
2020-01-29$60.33$60.74$60.29$60.481,056,000—————
2020-01-28$60.92$61.15$60.40$60.60765,300—————
2020-01-27$60.87$61.24$60.80$61.05543,600—————
2020-01-24$61.29$62.04$61.27$61.57984,200—————
2020-01-23$62.15$62.16$61.47$61.74833,300—————
2020-01-22$62.09$62.53$62.03$62.521,108,300—————
2020-01-21$60.94$61.58$60.87$61.291,001,100—————
2020-01-17$61.30$61.60$61.24$61.47706,500—————
2020-01-16$61.38$61.38$60.81$61.19848,400—————
2020-01-15$60.69$61.61$60.66$61.161,735,900—————
2020-01-14$59.39$60.21$59.29$60.151,632,200—————
2020-01-13$57.62$58.58$57.55$58.501,455,800—————
2020-01-10$57.31$57.72$57.05$57.48997,100—————
2020-01-09$57.46$57.53$57.11$57.22825,400—————
2020-01-08$57.22$57.44$57.07$57.28568,300—————
2020-01-07$57.47$57.70$57.24$57.61844,500—————
2020-01-06$57.32$57.38$57.08$57.32607,700—————
2020-01-03$56.71$57.46$56.51$57.391,015,700—————
2020-01-02$56.50$56.68$55.97$56.37915,600—————
2019-12-31$56.00$56.63$56.00$56.57715,400—————
2019-12-30$57.07$57.09$56.17$56.17889,500—————
2019-12-27$57.46$57.51$57.28$57.411,012,200—————
2019-12-26$57.07$57.24$56.97$57.00438,300—————
2019-12-24$57.15$57.26$56.96$57.06342,200—————
2019-12-23$57.25$57.33$57.00$57.21885,900—————
2019-12-20$57.17$57.32$56.94$57.00968,100—————
2019-12-19$57.20$57.23$56.89$57.21835,500—————
2019-12-18$56.75$57.10$56.53$57.101,050,000—————
2019-12-17$56.32$56.56$56.20$56.42989,400—————
2019-12-16$56.35$56.46$56.10$56.25887,100—————
2019-12-13$56.15$56.16$55.64$55.801,425,000—————
2019-12-12$55.66$56.34$55.63$56.33759,000—————
2019-12-11$54.90$55.83$54.84$55.701,541,800—————
2019-12-10$55.14$55.25$54.81$55.041,352,000—————
2019-12-09$55.43$55.71$55.37$55.441,555,300—————
2019-12-06$55.29$55.77$55.28$55.761,259,200—————
2019-12-05$55.81$55.81$54.93$55.271,627,400—————
2019-12-04$55.01$56.05$54.89$55.972,187,800—————
2019-12-03$55.57$55.65$55.15$55.371,703,900—————
2019-12-02$55.28$55.86$55.05$55.731,873,700—————
2019-11-29$54.94$55.51$54.91$55.291,197,400—————
2019-11-27$55.59$56.04$55.55$55.962,012,300—————
2019-11-26$56.03$56.17$55.83$56.143,595,600—————
2019-11-25$56.58$56.85$56.35$56.592,010,100—————
2019-11-22$57.06$57.08$56.42$56.721,041,100—————
2019-11-21$57.19$57.40$56.66$56.811,846,900—————
2019-11-20$57.27$57.84$56.27$56.894,358,800—————
2019-11-19$58.84$59.46$58.78$59.091,533,600—————
2019-11-18$58.70$59.10$58.59$58.981,898,400—————
2019-11-15$58.84$59.18$58.59$58.833,226,600—————
2019-11-14$58.84$59.15$58.66$58.922,175,800—————
2019-11-13$58.72$59.12$58.64$59.12437,800—————
2019-11-12$58.35$58.81$58.35$58.68777,700—————
2019-11-11$58.33$58.55$58.24$58.31797,400—————
2019-11-08$58.38$58.42$57.95$58.00826,100—————
2019-11-07$58.66$58.81$58.47$58.651,771,800—————
2019-11-06$58.57$58.77$58.40$58.54728,900—————
2019-11-05$58.88$58.89$58.41$58.67964,100—————
2019-11-04$59.36$59.42$58.83$59.00448,600—————
2019-11-01$59.24$59.32$58.91$58.94643,400—————
2019-10-31$59.26$59.30$58.76$59.27451,500—————
2019-10-30$58.70$58.99$58.41$58.98383,300—————
2019-10-29$57.60$58.46$57.58$58.062,263,000—————
2019-10-28$58.35$58.43$57.69$57.74858,300—————
2019-10-25$58.41$58.62$58.25$58.29656,900—————
2019-10-24$58.34$58.36$57.81$58.14949,500—————
2019-10-23$58.05$58.17$57.63$57.71791,400—————
2019-10-22$58.79$58.86$58.09$58.10567,500—————
2019-10-21$58.86$58.95$58.48$58.50522,700—————
2019-10-18$58.92$59.08$58.69$59.01330,500—————
2019-10-17$58.61$59.17$58.58$59.07808,200—————
2019-10-16$57.80$58.14$57.69$57.85458,300—————
2019-10-15$57.12$58.39$57.06$57.821,805,600—————
2019-10-14$56.56$57.45$56.52$57.03584,300—————
2019-10-11$56.34$56.54$56.22$56.23808,200—————
2019-10-10$56.23$56.46$56.05$56.24474,600—————
2019-10-09$56.14$56.40$56.01$56.25494,900—————
2019-10-08$56.58$56.65$55.98$55.98656,800—————
2019-10-07$56.97$57.39$56.90$56.98771,800—————
2019-10-04$56.82$57.23$56.61$57.14853,300—————
2019-10-03$56.03$56.82$56.00$56.66896,800—————
2019-10-02$56.69$57.10$56.39$56.752,056,300—————
2019-10-01$58.00$58.08$57.53$57.671,046,700—————
2019-09-30$58.46$58.79$58.28$58.29540,800—————
2019-09-27$58.85$59.06$58.44$58.60310,300—————
2019-09-26$59.23$59.36$58.65$58.85412,500—————
2019-09-25$59.39$59.89$59.21$59.36524,400—————
2019-09-24$60.45$60.58$59.48$59.711,337,600—————
2019-09-23$59.71$60.78$59.63$60.581,276,600—————
2019-09-20$59.55$59.98$59.41$59.77811,000—————
2019-09-19$59.51$59.64$59.18$59.24971,900—————
2019-09-18$59.41$59.89$59.41$59.481,432,700—————
2019-09-17$59.27$59.97$59.10$59.831,208,200—————
2019-09-16$59.20$59.57$59.08$59.46770,800—————
2019-09-13$59.67$59.90$59.37$59.45969,400—————
2019-09-12$59.66$59.89$59.58$59.771,033,200—————
2019-09-11$59.46$60.40$59.39$59.751,939,100—————
2019-09-10$58.52$60.19$58.23$60.191,802,500—————
2019-09-09$59.37$59.37$58.59$58.60759,400—————
2019-09-06$60.05$60.33$59.77$59.84479,400—————
2019-09-05$60.48$60.61$59.78$59.791,020,500—————
2019-09-04$60.66$60.91$60.47$60.58715,600—————
2019-09-03$60.51$60.80$60.30$60.56748,500—————
2019-08-30$60.99$61.24$60.78$60.96920,700—————
2019-08-29$60.54$61.28$60.42$60.861,486,800—————
2019-08-28$60.16$61.24$59.42$60.851,852,200—————
2019-08-27$58.58$60.97$58.53$60.572,594,400—————
2019-08-26$58.70$58.95$58.46$58.56821,600—————
2019-08-23$59.39$59.39$58.09$58.621,332,700—————
2019-08-22$60.22$60.90$59.66$59.731,670,200—————
2019-08-21$60.11$61.48$60.02$60.514,071,000—————
2019-08-20$61.71$62.63$61.44$62.421,845,200—————
2019-08-19$60.40$62.29$60.40$61.751,474,300—————
2019-08-16$59.94$60.99$59.78$60.851,077,800—————
2019-08-15$58.90$59.74$58.90$59.58455,500—————
2019-08-14$59.05$59.31$58.79$58.89810,100—————
2019-08-13$59.02$60.04$59.02$59.89609,200—————
2019-08-12$59.64$59.91$59.17$59.43474,500—————
2019-08-09$59.54$60.12$59.48$59.95568,700—————
2019-08-08$59.25$59.91$59.05$59.64544,300—————
2019-08-07$58.90$59.66$58.88$59.59640,800—————
2019-08-06$58.44$58.95$58.31$58.88730,000—————
2019-08-05$57.99$58.37$57.82$58.201,220,100—————
2019-08-02$59.00$59.06$58.20$58.92452,700—————
2019-08-01$58.59$59.53$58.50$58.88863,100—————
2019-07-31$58.62$59.08$58.47$58.75983,100—————
2019-07-30$58.70$59.40$58.55$59.051,371,700—————
2019-07-29$59.32$59.50$58.98$59.47664,700—————
2019-07-26$58.61$59.57$58.61$59.361,506,700—————
2019-07-25$58.75$59.04$58.34$58.87813,800—————
2019-07-24$58.86$59.21$58.67$59.03571,100—————
2019-07-23$59.77$59.97$59.46$59.71336,300—————
2019-07-22$60.04$60.29$59.67$59.80757,600—————
2019-07-19$60.33$60.69$59.91$60.08883,200—————
2019-07-18$60.29$60.95$60.21$60.90440,100—————
2019-07-17$60.96$61.10$60.71$60.74742,000—————
2019-07-16$60.85$60.91$60.28$60.50848,500—————
2019-07-15$61.07$61.24$60.90$61.02524,000—————
2019-07-12$60.96$61.46$60.88$61.41570,300—————
2019-07-11$61.64$61.73$61.13$61.53715,800—————
2019-07-10$60.87$61.20$60.76$61.13792,400—————
2019-07-09$60.66$60.93$60.30$60.69878,500—————
2019-07-08$60.76$61.36$60.69$61.10570,900—————
2019-07-05$61.50$61.61$60.82$60.86641,200—————
2019-07-03$62.81$62.95$62.29$62.41567,700—————
2019-07-02$61.62$62.56$61.51$62.421,473,500—————
2019-07-01$61.60$62.26$61.50$61.741,235,000—————
2019-06-28$61.08$62.25$61.08$62.051,859,600—————
2019-06-27$59.70$60.37$59.67$60.241,344,500—————
2019-06-26$59.24$60.23$59.20$60.041,252,100—————
2019-06-25$59.00$59.43$58.69$58.961,184,200—————
2019-06-24$59.50$59.86$59.27$59.53536,400—————
2019-06-21$59.30$59.99$59.15$59.821,352,300—————
2019-06-20$59.43$59.98$59.35$59.57779,200—————
2019-06-19$58.86$59.34$58.56$59.25739,600—————
2019-06-18$58.60$59.16$58.47$58.501,129,200—————
2019-06-17$57.66$58.51$57.65$58.31814,400—————
2019-06-14$58.09$58.35$57.78$57.90755,500—————
2019-06-13$58.87$59.14$58.54$59.03772,900—————
2019-06-12$59.01$59.44$58.78$59.33659,300—————
2019-06-11$59.34$59.47$59.04$59.23563,100—————
2019-06-10$58.57$59.35$58.45$59.11461,200—————
2019-06-07$58.91$59.26$58.73$58.82516,300—————
2019-06-06$58.51$58.91$58.20$58.59837,900—————
2019-06-05$58.93$59.05$58.56$58.66848,900—————
2019-06-04$58.87$59.08$58.70$58.951,017,700—————
2019-06-03$58.49$59.60$58.45$59.17884,500—————
2019-05-31$58.08$58.47$57.82$58.18851,900—————
2019-05-30$58.86$59.06$58.42$58.62498,800—————
2019-05-29$58.08$58.72$57.84$58.68902,600—————
2019-05-28$58.06$58.46$57.88$57.881,281,500—————
2019-05-24$58.71$59.06$58.66$59.00536,400—————
2019-05-23$58.92$59.14$58.63$58.80658,400—————
2019-05-22$58.59$59.17$58.53$58.84690,800—————
2019-05-21$59.42$59.64$58.94$59.01811,000—————
2019-05-20$59.55$60.37$59.29$59.611,208,900—————
2019-05-17$61.30$61.55$60.63$60.94803,500—————
2019-05-16$61.75$62.09$60.86$61.141,066,000—————
2019-05-15$59.98$61.40$59.97$60.85870,500—————
2019-05-14$60.95$61.06$59.61$59.861,281,800—————
2019-05-13$62.58$62.88$61.49$61.641,544,700—————
2019-05-10$61.04$63.73$61.03$63.331,944,500—————
2019-05-09$59.64$61.12$59.53$60.691,956,300—————
2019-05-08$58.97$61.00$58.90$60.682,246,700—————
2019-05-07$59.26$59.26$57.88$58.331,150,700—————
2019-05-06$58.20$59.73$58.06$59.551,449,700—————
2019-05-03$59.28$59.35$58.03$58.501,892,200—————
2019-05-02$58.48$59.76$58.43$59.642,314,300—————
2019-05-01$58.30$58.79$58.00$58.121,584,900—————
2019-04-30$57.34$58.21$57.18$58.20906,100—————
2019-04-29$57.33$57.96$57.02$57.421,503,800—————
2019-04-26$57.69$58.23$57.34$58.121,001,200—————
2019-04-25$57.60$58.69$57.55$57.882,945,600—————
2019-04-24$55.74$57.03$55.44$56.654,645,000—————
2019-04-23$54.46$56.03$54.41$55.855,069,900—————
2019-04-22$54.71$55.19$54.65$55.001,878,900—————
2019-04-18$55.18$55.75$55.13$55.333,893,400—————
2019-04-17$56.68$57.50$56.31$56.614,112,400—————
2019-04-16$55.84$57.24$55.29$57.024,322,500—————
2019-04-15$55.09$56.22$54.73$55.754,369,900—————
2019-04-12$54.06$54.81$53.78$54.434,701,600—————
2019-04-11$55.82$56.02$55.23$55.605,487,400—————
2019-04-10$56.97$57.94$56.88$57.305,456,400—————
2019-04-09$57.95$58.73$57.67$58.0410,608,300—————

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.