Arcosa Inc ACA

+408.7%vs Day 1

Spinoff of Trinity Industries Inc (TRN) · Classic Spinoff · Spun Nov 1, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateNovember 1, 2018
Days since spinoff2888 days · 2881 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerNovember 1, 2020
ParentTrinity Industries Inc (TRN)
Day-1 reaction
Day 1 open$28.39
Day 1 return (open→close)+2.6%
Day 1 price (close)$29.13
Day 1 range$28.07 – $30.07 +7.1% spread
Day 1 low held?Breached after 2 sessions to -18.3% below
Price levels
Post-spin low (closing)$23.12 on Dec 19, 2018 · 44 days post-spin
Lowest traded$22.94 on Dec 20, 2018 · 45 days post-spin
Current price (Sep 25, 2026)$146.62
Returns
Return vs Day 1 (close)+408.7%
— range by day 1 entry theoretical bounds+392.8%  to  +427.9%
Return vs post-spin low (price)+534.2%
Total return vs low incl. dividends since+540.9%
First-quarter return (≈90d)-0.3%
1-year return+38.6%
3-year return+81.6%
5-year return+135.7%
Annualized return (CAGR)+22.9%
Versus benchmarks
S&P 500 over same window+220.2%
Annualized excess vs S&P+7.0%
Risk & recovery
Max drawdown-36.8%
Days to recover Day 12 days
Shares & ownership
Shares outstanding Jun 30, 202649,106,809
Treasury shares repurchased and held · Mar 31, 2026300,000
Diluted average shares the EPS denominator49,200,000
Free float48,149,717 98% of shares outstanding
Held by institutions94% insiders 1.7%
Share count trend Jun 2025 → Jun 2026+0.1% broadly flat
Volume & liquidity
Traded per day 20-session median$93M
Normal volume baseline283,300 shares · now 2.25x
Day 1 volume6.9x normal · first week 6.8x
Decayhalf in 7 sessions · normal by 13

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$146.70$146.76$146.42$146.62390,60048,149,7170.80%$7.20B——
2026-09-24$146.52$146.74$146.36$146.52768,10048,149,7171.56%$7.20B——
2026-09-23$146.45$146.82$146.27$146.50642,10048,149,7171.31%$7.19B——
2026-09-22$146.44$146.76$146.06$146.601,050,00048,149,7172.14%$7.20B——
2026-09-21$146.48$146.50$146.00$146.22522,00048,149,7171.06%$7.18B——
2026-09-18$145.45$145.84$145.45$145.841,247,40048,149,7172.54%$7.16B——
2026-09-17$145.60$145.64$145.41$145.45718,70048,149,7171.46%$7.14B——
2026-09-16$145.27$145.45$145.10$145.14753,10048,149,7171.53%$7.13B——
2026-09-15$145.12$145.29$145.06$145.15496,20048,149,7171.01%$7.13B——
2026-09-14$145.20$145.28$145.05$145.15643,80048,149,7171.31%$7.13B——
2026-09-11$145.48$145.60$145.00$145.00633,20048,149,7171.29%$7.12B——
2026-09-10$145.40$145.50$145.19$145.25974,30048,149,7171.98%$7.13B——
2026-09-09$145.57$145.70$145.39$145.39659,70048,149,7171.34%$7.14B——
2026-09-08$145.52$145.77$145.50$145.65509,90048,149,7171.04%$7.15B——
2026-09-04$145.56$145.65$145.45$145.45755,70048,149,7171.54%$7.14B——
2026-09-03$145.60$145.67$145.48$145.48611,10048,149,7171.24%$7.14B——
2026-09-02$145.40$145.60$145.40$145.45499,40048,149,7171.02%$7.14B——
2026-09-01$145.26$145.50$145.26$145.48523,10048,149,7171.07%$7.14B——
2026-08-31$145.26$145.50$145.26$145.30582,70048,149,7171.19%$7.14B——
2026-08-28$145.45$145.50$145.25$145.28484,10048,149,7170.99%$7.13B——
2026-08-27$145.35$145.55$145.34$145.49397,60048,149,7170.81%$7.14B——
2026-08-26$145.35$145.56$145.26$145.26413,80048,149,7170.84%$7.13B——
2026-08-25$145.47$145.47$145.25$145.25638,00048,149,7171.30%$7.13B——
2026-08-24$145.21$145.39$145.17$145.27466,90048,121,2350.95%$7.13B——
2026-08-21$145.41$145.50$144.90$144.90663,80048,106,0121.35%$7.12B——
2026-08-20$145.13$145.50$145.13$145.40303,30048,106,0120.62%$7.14B——
2026-08-19$145.40$145.41$145.16$145.25621,10048,106,0121.26%$7.13B——
2026-08-18$145.17$145.43$145.17$145.35537,90048,106,0121.10%$7.14B——
2026-08-17$145.37$145.48$144.97$145.01700,70048,106,0121.43%$7.12B——
2026-08-14$145.20$145.46$145.10$145.40459,800—0.94%$7.14B——
2026-08-13$145.42$145.42$144.96$144.96568,900—1.16%$7.12B——
2026-08-12$145.24$145.39$145.00$145.05631,000—1.28%$7.12B——
2026-08-11$144.99$145.10$144.83$144.91636,400—1.30%$7.12B——
2026-08-10$144.85$145.04$144.70$144.73672,600—1.37%$7.11B——
2026-08-07$144.92$145.12$144.76$144.84491,200—1.00%$7.11B——
2026-08-06$145.50$145.74$144.89$144.89823,900—1.68%$7.12B——
2026-08-05$145.33$145.50$145.20$145.32665,400—1.36%$7.14B——
2026-08-04$145.75$145.75$145.22$145.22661,500—1.35%$7.13B——
2026-08-03$145.21$145.98$145.10$145.32505,200—1.03%$7.14B——
2026-07-31$145.35$145.49$144.94$145.20599,500—1.22%$7.13B——
2026-07-30$145.35$145.42$144.99$145.23470,200—0.96%$7.13B——
2026-07-29$145.25$145.54$144.75$144.87990,400—2.02%$7.11B——
2026-07-28$145.25$145.35$145.14$145.28632,700—1.29%$7.13B——
2026-07-27$145.46$145.46$145.05$145.31600,100—1.22%$7.14B——
2026-07-24$145.17$145.33$144.93$145.00570,600—1.16%$7.12B——
2026-07-23$144.66$145.11$144.46$145.11568,600—1.16%$7.13B——
2026-07-22$144.70$145.15$144.38$145.131,086,400—2.21%$7.13B——
2026-07-21$145.00$145.06$144.60$144.65591,800—1.21%$7.10B——
2026-07-20$145.40$145.40$144.71$144.74549,400—1.12%$7.11B——
2026-07-17$144.90$145.15$144.74$145.012,181,700—4.44%$7.12B——
2026-07-16$144.95$145.10$144.86$145.00637,400—1.30%$7.12B——
2026-07-15$145.05$145.23$144.77$144.851,147,700—2.34%$7.11B$0.05—
2026-07-14$145.49$145.76$145.02$145.08882,000—1.80%$7.12B——
2026-07-13$145.05$145.49$144.78$144.92748,400—1.52%$7.12B——
2026-07-10$145.03$145.47$144.88$145.00380,800—0.78%$7.12B——
2026-07-09$145.50$145.65$144.87$144.97404,400—0.82%$7.12B——
2026-07-08$144.61$145.38$144.61$145.38685,300—1.40%$7.14B——
2026-07-07$144.81$145.25$144.56$144.75545,100—1.11%$7.11B——
2026-07-06$145.20$145.68$144.65$145.38500,400—1.02%$7.14B——
2026-07-02$145.01$145.23$144.50$144.971,343,400—2.74%$7.12B——
2026-07-01$144.88$146.00$144.66$144.66824,000—1.68%$7.10B——
2026-06-30$144.99$145.29$144.76$145.29522,700—1.06%$7.13B——
2026-06-29$144.50$144.80$144.21$144.621,270,500—2.59%$7.10B——
2026-06-26$144.60$145.28$144.43$144.502,211,800—4.50%$7.09B——
2026-06-25$144.30$145.12$144.00$144.961,955,300—3.98%$7.12B——
2026-06-24$144.92$145.00$144.27$144.341,703,200—3.47%$7.09B——
2026-06-23$144.28$145.27$144.15$144.922,531,800—5.16%$7.12B——
2026-06-22$145.00$146.92$143.96$144.904,455,200—9.07%$7.11B——
2026-06-18$135.63$137.76$134.09$135.84686,800—1.40%$6.67B——
2026-06-17$133.05$136.00$132.62$133.13403,700—0.82%$6.54B——
2026-06-16$129.74$133.38$127.01$132.66279,900—0.57%$6.51B——
2026-06-15$131.16$133.52$128.35$128.44263,300—0.54%$6.31B——
2026-06-12$128.25$130.79$127.95$129.51262,400—0.53%$6.36B——
2026-06-11$124.78$126.95$122.40$126.95273,600—0.56%$6.23B——
2026-06-10$128.95$129.04$122.84$122.85293,100—0.60%$6.03B——
2026-06-09$125.66$127.57$123.94$127.34350,300—0.71%$6.25B——
2026-06-08$123.29$125.64$121.15$123.54300,900—0.61%$6.07B——
2026-06-05$123.00$123.95$121.39$122.49241,300—0.49%$6.01B——
2026-06-04$123.14$124.92$122.67$124.04262,100—0.53%$6.09B——
2026-06-03$121.94$124.38$121.60$123.80328,400—0.67%$6.08B——
2026-06-02$124.83$127.81$122.81$122.85226,200—0.46%$6.03B——
2026-06-01$125.44$125.84$121.17$124.64248,600—0.51%$6.12B——
2026-05-29$128.00$128.71$126.32$126.75215,200—0.44%$6.22B——
2026-05-28$128.85$128.85$120.76$127.14247,400—0.50%$6.24B——
2026-05-27$126.44$127.95$125.21$126.74172,500—0.35%$6.22B——
2026-05-26$123.67$126.18$121.72$125.59290,400—0.59%$6.17B——
2026-05-22$120.14$120.99$117.17$120.75334,100—0.68%$5.93B——
2026-05-21$118.66$119.23$116.44$119.15250,700—0.51%$5.85B——
2026-05-20$118.03$120.35$115.96$120.24227,500—0.46%$5.90B——
2026-05-19$120.96$120.96$115.59$117.24264,300—0.54%$5.76B——
2026-05-18$124.70$124.70$121.05$122.12197,700—0.40%$6.00B——
2026-05-15$128.13$128.13$123.49$124.14233,500—0.48%$6.10B——
2026-05-14$130.53$132.09$128.24$129.91215,200—0.44%$6.38B——
2026-05-13$127.50$129.04$125.99$128.86208,900—0.43%$6.33B——
2026-05-12$128.97$129.35$124.92$127.55301,800—0.61%$6.26B——
2026-05-11$129.20$132.27$128.02$129.60401,600—0.82%$6.36B——
2026-05-08$128.78$130.02$127.20$129.94249,600—0.51%$6.38B——
2026-05-07$131.58$131.58$126.71$128.04279,200—0.57%$6.29B——
2026-05-06$133.47$135.58$129.52$131.39351,900—0.72%$6.45B——
2026-05-05$124.60$131.36$123.25$131.25304,400—0.62%$6.44B——
2026-05-04$124.50$128.71$122.83$123.19511,800—1.04%$6.05B——
2026-05-01$119.56$126.58$118.11$124.76560,900—1.14%$6.13B——
2026-04-30$117.17$128.95$117.17$126.47515,600—1.05%$6.21B——
2026-04-29$118.01$118.64$116.16$116.45210,900—0.43%$5.72B——
2026-04-28$120.24$120.25$116.62$117.90244,600—0.50%$5.79B——
2026-04-27$119.23$120.64$117.40$120.44316,800—0.65%$5.91B——
2026-04-24$120.00$121.05$118.38$119.44220,300—0.45%$5.86B——
2026-04-23$117.97$121.97$117.97$120.19202,300—0.41%$5.90B——
2026-04-22$115.55$118.53$115.55$117.83235,000—0.48%$5.79B——
2026-04-21$114.50$115.65$112.76$114.43281,600—0.57%$5.62B——
2026-04-20$114.01$114.93$113.78$114.44144,700—0.29%$5.62B——
2026-04-17$113.18$116.37$112.80$114.48480,400—0.98%$5.62B——
2026-04-16$110.79$112.57$109.83$110.79265,800—0.54%$5.44B——
2026-04-15$114.46$115.00$110.99$111.26209,000—0.43%$5.46B$0.05—
2026-04-14$114.53$114.53$111.61$114.24184,700—0.38%$5.61B——
2026-04-13$112.43$114.54$111.53$114.47240,500—0.49%$5.62B——
2026-04-10$112.14$112.42$111.01$111.60207,900—0.42%$5.48B——
2026-04-09$109.22$113.15$109.22$112.01180,400—0.37%$5.50B——
2026-04-08$110.89$113.30$109.77$110.10392,700—0.80%$5.41B——
2026-04-07$105.68$107.62$105.03$106.21236,000—0.48%$5.21B——
2026-04-06$106.43$107.22$105.04$106.28271,600—0.55%$5.22B——
2026-04-02$105.60$109.01$104.38$107.70308,400—0.63%$5.29B——
2026-04-01$107.01$109.50$106.14$108.02316,500—0.64%$5.30B——
2026-03-31$104.07$107.00$102.42$106.14259,400—0.53%$5.21B——
2026-03-30$103.64$103.90$99.99$102.09344,700—0.70%$5.01B——
2026-03-27$105.32$106.86$102.53$102.85306,000—0.62%$5.04B——
2026-03-26$105.18$106.10$103.86$105.19318,600—0.65%$5.16B——
2026-03-25$107.67$108.53$105.28$106.72216,000—0.44%$5.23B——
2026-03-24$102.91$107.48$102.91$105.99335,800—0.68%$5.20B——
2026-03-23$104.31$106.89$103.25$104.26229,700—0.47%$5.11B——
2026-03-20$102.52$102.52$99.86$100.68656,000—1.34%$4.94B——
2026-03-19$102.29$103.50$101.22$102.17239,500—0.49%$5.01B——
2026-03-18$104.57$105.79$103.68$103.85362,500—0.74%$5.09B——
2026-03-17$107.04$107.32$104.99$105.24298,100—0.61%$5.16B——
2026-03-16$107.31$109.03$105.31$105.88271,000—0.55%$5.19B——
2026-03-13$107.76$108.76$104.57$105.68266,200—0.54%$5.18B——
2026-03-12$108.22$109.84$106.12$107.13467,300—0.95%$5.25B——
2026-03-11$107.91$111.56$107.46$110.32404,700—0.83%$5.41B——
2026-03-10$109.00$112.24$108.08$108.24420,800—0.86%$5.31B——
2026-03-09$107.10$110.54$104.56$109.93654,300—1.33%$5.39B——
2026-03-06$107.99$109.90$107.08$109.49467,800—0.95%$5.37B——
2026-03-05$111.50$112.21$108.98$111.28527,100—1.07%$5.46B——
2026-03-04$111.03$112.94$109.33$112.56360,500—0.74%$5.52B——
2026-03-03$104.96$110.82$101.61$110.31452,200—0.92%$5.41B——
2026-03-02$106.46$112.03$103.88$108.62680,200—1.39%$5.33B——
2026-02-27$118.90$121.52$105.38$107.481,002,100—2.04%$5.27B——
2026-02-26$127.00$127.76$123.83$127.50322,900—0.66%$6.25B——
2026-02-25$125.89$130.15$124.80$126.67416,900—0.85%$6.21B——
2026-02-24$122.74$125.44$121.46$124.92263,800—0.54%$6.13B——
2026-02-23$125.89$126.99$121.52$122.47275,200—0.56%$6.01B——
2026-02-20$124.60$127.47$124.60$126.32230,200—0.47%$6.20B——
2026-02-19$121.96$124.63$121.52$124.54225,600—0.46%$6.11B——
2026-02-18$125.00$126.73$122.35$123.08226,800—0.46%$6.04B——
2026-02-17$126.77$127.25$124.53$125.14167,000—0.34%$6.14B——
2026-02-13$127.26$129.46$126.50$127.47219,600—0.45%$6.25B——
2026-02-12$129.41$130.74$126.07$126.72152,200—0.31%$6.21B——
2026-02-11$129.48$131.00$127.21$127.84147,000—0.30%$6.27B——
2026-02-10$127.21$128.72$125.38$128.17231,600—0.47%$6.29B——
2026-02-09$124.00$127.40$124.00$126.56255,400—0.52%$6.21B——
2026-02-06$121.99$125.20$121.99$124.74312,900—0.64%$6.12B——
2026-02-05$118.64$121.16$118.64$120.83275,500—0.56%$5.93B——
2026-02-04$119.23$119.97$116.89$118.99144,200—0.29%$5.84B——
2026-02-03$116.94$118.90$116.28$117.87133,300—0.27%$5.78B——
2026-02-02$114.19$116.97$113.54$116.38163,400—0.33%$5.71B——
2026-01-30$113.01$114.86$112.64$114.47312,000—0.64%$5.61B——
2026-01-29$113.59$115.18$112.83$114.64185,100—0.38%$5.62B——
2026-01-28$114.95$115.38$112.78$113.05183,800—0.37%$5.54B——
2026-01-27$113.87$114.97$113.50$114.42109,000—0.22%$5.61B——
2026-01-26$113.79$114.84$112.96$113.76206,300—0.42%$5.58B——
2026-01-23$115.59$116.27$112.90$113.50215,000—0.44%$5.57B——
2026-01-22$118.13$118.83$116.05$116.67194,200—0.40%$5.72B——
2026-01-21$113.87$117.40$113.87$117.31208,600—0.43%$5.75B——
2026-01-20$113.48$114.23$111.96$112.92135,400—0.28%$5.54B——
2026-01-16$114.99$116.03$114.08$115.26291,600—0.59%$5.65B——
2026-01-15$113.00$116.32$113.00$115.77351,300—0.72%$5.68B$0.05—
2026-01-14$112.50$116.09$110.49$112.30294,000—0.60%$5.51B——
2026-01-13$111.31$111.37$109.21$111.17205,000—0.42%$5.45B——
2026-01-12$110.78$111.34$110.40$110.79161,000—0.33%$5.43B——
2026-01-09$109.16$111.52$109.16$111.42209,600—0.43%$5.46B——
2026-01-08$107.10$108.86$106.83$108.40179,500—0.37%$5.32B——
2026-01-07$108.22$108.60$105.99$107.48232,100—0.47%$5.27B——
2026-01-06$107.99$108.83$105.99$108.48231,100—0.47%$5.32B——
2026-01-05$106.33$110.55$106.33$108.86203,500—0.41%$5.34B——
2026-01-02$106.87$107.94$105.76$106.79216,900—0.44%$5.24B——
2025-12-31$107.45$108.06$105.92$106.32147,900—0.30%$5.21B——
2025-12-30$109.16$109.96$108.05$108.05120,800—0.25%$5.31B——
2025-12-29$110.39$110.39$108.81$109.30171,600—0.35%$5.37B——
2025-12-26$110.68$110.81$109.71$110.2874,500—0.15%$5.41B——
2025-12-24$111.57$111.63$110.19$110.8898,700—0.20%$5.44B——
2025-12-23$111.48$111.71$110.57$111.17120,000—0.24%$5.46B——
2025-12-22$111.62$112.91$110.70$112.22191,700—0.39%$5.51B——
2025-12-19$109.17$111.74$109.17$111.22570,500—1.16%$5.46B——
2025-12-18$109.40$109.93$108.47$109.68255,600—0.52%$5.39B——
2025-12-17$109.58$111.07$107.19$108.20200,200—0.41%$5.31B——
2025-12-16$110.18$110.89$107.86$109.82272,600—0.56%$5.39B——
2025-12-15$111.10$111.10$109.28$109.78242,200—0.49%$5.39B——
2025-12-12$113.24$113.25$109.93$110.84187,300—0.38%$5.44B——
2025-12-11$111.00$113.11$110.25$112.98228,400—0.47%$5.55B——
2025-12-10$108.74$111.82$108.57$110.84288,000—0.59%$5.44B——
2025-12-09$106.72$108.84$106.53$108.26234,500—0.48%$5.32B——
2025-12-08$108.19$109.43$106.96$107.05201,000—0.41%$5.26B——
2025-12-05$107.38$108.14$106.47$107.29228,200—0.46%$5.27B——
2025-12-04$106.24$107.85$105.46$107.16184,600—0.38%$5.26B——
2025-12-03$106.21$108.09$103.57$107.03264,400—0.54%$5.26B——
2025-12-02$106.35$106.66$105.13$106.09213,800—0.44%$5.21B——
2025-12-01$105.20$106.66$103.57$105.78197,600—0.40%$5.19B——
2025-11-28$106.39$106.90$105.81$106.54104,300—0.21%$5.23B——
2025-11-26$105.26$108.50$105.26$106.42385,200—0.78%$5.23B——
2025-11-25$104.00$107.13$104.00$106.18236,000—0.48%$5.21B——
2025-11-24$102.17$104.96$101.14$104.64246,600—0.50%$5.14B——
2025-11-21$100.02$102.96$99.32$102.46220,800—0.45%$5.03B——
2025-11-20$101.73$103.44$99.06$99.41251,900—0.51%$4.88B——
2025-11-19$99.11$101.06$98.11$99.78253,000—0.52%$4.90B——
2025-11-18$97.87$99.42$96.40$98.47193,000—0.39%$4.83B——
2025-11-17$100.32$101.93$96.44$97.85277,200—0.56%$4.80B——
2025-11-14$99.87$100.93$98.30$100.48256,400—0.52%$4.93B——
2025-11-13$99.45$102.47$99.45$101.61349,300—0.71%$4.99B——
2025-11-12$98.91$101.06$98.91$100.37374,400—0.76%$4.93B——
2025-11-11$99.60$100.93$98.88$99.02127,100—0.26%$4.86B——
2025-11-10$100.18$101.36$99.00$100.05138,000—0.28%$4.91B——
2025-11-07$98.57$99.49$96.99$99.08203,100—0.41%$4.86B——
2025-11-06$100.47$101.95$98.53$98.70207,300—0.42%$4.85B——
2025-11-05$100.16$102.32$100.00$100.55182,800—0.37%$4.94B——
2025-11-04$101.43$101.43$99.71$100.29197,500—0.40%$4.92B——
2025-11-03$102.29$103.25$99.53$101.78400,200—0.82%$5.00B——
2025-10-31$95.48$102.70$92.86$102.00507,900—1.03%$5.01B——
2025-10-30$91.98$93.17$91.40$92.25239,300—0.49%$4.53B——
2025-10-29$93.18$94.98$92.29$93.18206,200—0.42%$4.58B——
2025-10-28$92.62$93.86$92.42$93.62129,500—0.26%$4.60B——
2025-10-27$94.35$94.35$92.54$92.92136,200—0.28%$4.56B——
2025-10-24$94.50$95.33$93.70$93.86140,500—0.29%$4.61B——
2025-10-23$93.13$93.46$92.12$93.06138,200—0.28%$4.57B——
2025-10-22$95.14$95.14$91.72$92.31180,600—0.37%$4.53B——
2025-10-21$93.37$95.04$92.38$94.74190,000—0.39%$4.65B——
2025-10-20$94.10$95.11$93.32$93.66146,100—0.30%$4.60B——
2025-10-17$92.25$93.39$90.90$93.24387,900—0.79%$4.58B——
2025-10-16$93.18$93.18$91.72$92.42177,800—0.36%$4.54B——
2025-10-15$92.22$93.40$91.98$92.87208,000—0.42%$4.56B$0.05—
2025-10-14$89.72$93.26$89.13$93.01149,000—0.30%$4.57B——
2025-10-13$90.32$91.13$89.75$90.80129,900—0.26%$4.46B——
2025-10-10$91.31$91.79$89.03$89.15187,300—0.38%$4.38B——
2025-10-09$92.71$93.22$90.44$91.15135,900—0.28%$4.48B——
2025-10-08$91.24$93.38$90.82$92.85216,200—0.44%$4.56B——
2025-10-07$91.69$92.33$90.21$90.86336,700—0.69%$4.46B——
2025-10-06$92.88$93.41$90.83$91.36168,200—0.34%$4.49B——
2025-10-03$92.64$93.72$92.02$92.34229,700—0.47%$4.53B——
2025-10-02$92.53$93.01$91.70$92.49189,600—0.39%$4.54B——
2025-10-01$93.32$93.71$92.04$92.67165,900—0.34%$4.55B——
2025-09-30$92.46$94.00$92.35$93.71178,200—0.36%$4.60B——
2025-09-29$92.86$93.23$91.27$92.25204,600—0.42%$4.52B——
2025-09-26$91.54$93.06$91.12$92.62187,400—0.38%$4.54B——
2025-09-25$93.25$93.49$91.07$91.61194,000—0.40%$4.49B——
2025-09-24$96.17$96.52$93.89$93.92218,300—0.45%$4.61B——
2025-09-23$96.13$97.23$95.31$95.86220,000—0.45%$4.70B——
2025-09-22$95.70$96.38$94.61$95.65232,300—0.47%$4.69B——
2025-09-19$97.25$97.25$95.36$95.73580,300—1.18%$4.70B——
2025-09-18$93.97$97.56$93.97$96.93251,500—0.51%$4.75B——
2025-09-17$94.39$97.21$93.34$93.60196,700—0.40%$4.59B——
2025-09-16$95.16$95.16$93.32$94.09163,400—0.33%$4.61B——
2025-09-15$95.25$95.95$94.43$95.02132,800—0.27%$4.66B——
2025-09-12$97.65$97.82$95.18$95.21164,300—0.33%$4.67B——
2025-09-11$96.46$98.21$96.31$98.17235,900—0.48%$4.81B——
2025-09-10$95.50$97.43$95.50$96.25179,300—0.37%$4.72B——
2025-09-09$96.27$97.79$94.90$95.57195,600—0.40%$4.69B——
2025-09-08$97.32$97.40$96.44$97.02205,300—0.42%$4.76B——
2025-09-05$98.71$99.16$96.72$97.64183,900—0.37%$4.79B——
2025-09-04$95.86$98.28$95.65$98.25138,400—0.28%$4.82B——
2025-09-03$96.09$96.60$94.98$95.69159,600—0.33%$4.69B——
2025-09-02$97.14$97.49$95.69$96.55247,000—0.50%$4.74B——
2025-08-29$99.43$99.50$97.85$98.95296,500—0.60%$4.85B——
2025-08-28$99.47$99.70$98.06$99.16282,500—0.58%$4.86B——
2025-08-27$98.12$99.37$97.99$99.14224,900—0.46%$4.86B——
2025-08-26$98.36$99.16$98.18$98.88283,900—0.58%$4.85B——
2025-08-25$98.99$99.61$98.22$98.43195,500—0.40%$4.83B——
2025-08-22$95.87$99.64$95.62$99.32310,000—0.63%$4.87B——
2025-08-21$95.16$95.65$93.98$95.14239,000—0.49%$4.67B——
2025-08-20$96.57$96.82$94.82$95.51262,000—0.53%$4.68B——
2025-08-19$96.65$97.99$96.65$97.02153,800—0.31%$4.76B——
2025-08-18$96.14$97.05$95.71$96.93177,600—0.36%$4.75B——
2025-08-15$97.45$97.45$95.57$96.63284,900—0.58%$4.74B——
2025-08-14$98.26$98.80$97.01$97.12286,200—0.58%$4.76B——
2025-08-13$100.00$100.47$98.27$100.23411,000—0.84%$4.92B——
2025-08-12$96.73$99.45$95.54$99.25324,200—0.66%$4.87B——
2025-08-11$95.77$96.65$94.40$95.53519,200—1.06%$4.69B——
2025-08-08$88.00$96.71$87.81$95.92656,100—1.34%$4.70B——
2025-08-07$85.85$86.82$84.96$85.10452,900—0.92%$4.17B——
2025-08-06$85.18$85.82$84.70$84.70307,600—0.63%$4.15B——
2025-08-05$84.60$85.67$83.82$85.14374,900—0.76%$4.18B——
2025-08-04$84.00$84.86$83.46$83.77231,800—0.47%$4.11B——
2025-08-01$83.98$84.21$81.91$83.66343,100—0.70%$4.10B——
2025-07-31$85.83$87.07$84.84$85.88299,600—0.61%$4.21B——
2025-07-30$88.42$88.92$86.78$87.31303,300—0.62%$4.28B——
2025-07-29$89.79$89.98$87.84$88.00221,600—0.45%$4.32B——
2025-07-28$91.18$91.38$88.64$88.68398,800—0.81%$4.35B——
2025-07-25$90.15$91.15$90.04$91.14232,300—0.47%$4.47B——
2025-07-24$90.37$91.07$89.66$89.87202,100—0.41%$4.41B——
2025-07-23$89.53$91.00$89.40$90.96218,800—0.45%$4.46B——
2025-07-22$88.81$89.82$87.41$88.92291,900—0.60%$4.36B——
2025-07-21$90.67$90.84$88.45$88.48259,000—0.53%$4.34B——
2025-07-18$90.15$90.44$89.38$90.00548,500—1.12%$4.41B——
2025-07-17$88.20$90.29$88.20$90.08286,000—0.58%$4.42B——
2025-07-16$87.61$87.88$85.78$87.67246,300—0.50%$4.30B——
2025-07-15$89.85$90.12$87.52$87.61339,700—0.69%$4.30B$0.05—
2025-07-14$89.44$89.96$88.99$89.34266,600—0.54%$4.38B——
2025-07-11$90.66$91.33$89.67$89.73264,700—0.54%$4.40B——
2025-07-10$90.77$92.65$90.77$91.84209,600—0.43%$4.50B——
2025-07-09$90.75$91.56$89.71$91.55196,700—0.40%$4.49B——
2025-07-08$89.20$90.26$88.61$90.02285,600—0.58%$4.42B——
2025-07-07$89.34$90.12$88.55$89.39306,900—0.63%$4.38B——
2025-07-03$90.00$90.40$89.43$90.02112,400—0.23%$4.42B——
2025-07-02$88.02$89.69$87.72$89.67205,200—0.42%$4.40B——
2025-07-01$86.14$89.43$85.55$87.85203,200—0.41%$4.31B——
2025-06-30$88.12$88.18$86.33$86.71276,800—0.56%$4.25B——
2025-06-27$87.96$88.72$87.21$88.01758,900—————
2025-06-26$86.07$87.81$85.62$87.69229,400—————
2025-06-25$88.14$88.14$85.56$85.65407,300—————
2025-06-24$87.52$88.02$86.62$88.02270,600—————
2025-06-23$84.82$86.86$84.14$86.83199,600—————
2025-06-20$87.16$87.16$84.32$84.80391,000—————
2025-06-18$86.64$88.06$86.59$87.00237,900—————
2025-06-17$85.06$87.16$85.06$86.66320,800—————
2025-06-16$86.71$87.21$85.06$85.56326,000—————
2025-06-13$86.64$87.46$84.79$85.83317,800—————
2025-06-12$88.44$89.08$87.28$87.71335,400—————
2025-06-11$90.15$90.73$88.99$89.30154,400—————
2025-06-10$90.07$90.30$88.62$89.89215,400—————
2025-06-09$90.17$90.61$89.53$89.94150,800—————
2025-06-06$90.60$90.60$88.54$89.54174,600—————
2025-06-05$88.11$89.10$86.81$88.92216,500—————
2025-06-04$88.04$88.79$87.67$87.76140,900—————
2025-06-03$86.43$88.11$86.15$88.03121,200—————
2025-06-02$86.06$86.50$84.60$86.33202,700—————
2025-05-30$85.96$86.74$85.27$86.27178,800—————
2025-05-29$86.78$87.04$85.25$86.22135,800—————
2025-05-28$87.78$87.78$85.89$86.06178,400—————
2025-05-27$85.82$87.79$85.27$87.68269,900—————
2025-05-23$83.07$85.16$83.07$84.68162,900—————
2025-05-22$84.90$85.49$84.20$84.77177,700—————
2025-05-21$86.22$87.12$85.01$85.21147,100—————
2025-05-20$87.28$88.36$87.28$87.35150,400—————
2025-05-19$86.94$88.23$86.94$87.86151,700—————
2025-05-16$88.63$89.28$87.93$88.99259,700—————
2025-05-15$87.91$88.90$87.19$88.28208,900—————
2025-05-14$90.20$90.57$88.42$88.56296,300—————
2025-05-13$90.96$91.43$90.16$90.50287,900—————
2025-05-12$91.17$91.28$88.91$90.53263,400—————
2025-05-09$86.97$87.24$85.94$87.00249,300—————
2025-05-08$82.85$87.33$82.75$86.81320,700—————
2025-05-07$88.20$88.20$81.59$82.05556,600—————
2025-05-06$83.18$86.39$82.97$85.97507,800—————
2025-05-05$83.10$84.83$83.10$84.02287,300—————
2025-05-02$82.82$84.81$82.82$84.09219,500—————
2025-05-01$81.13$83.27$80.68$82.05244,100—————
2025-04-30$79.21$80.43$77.89$80.07327,800—————
2025-04-29$79.97$80.69$79.19$80.12205,200—————
2025-04-28$79.52$81.32$79.33$80.17221,300—————
2025-04-25$79.50$80.97$79.35$80.24184,900—————
2025-04-24$78.09$80.80$78.09$80.50183,000—————
2025-04-23$79.74$81.21$78.24$78.27284,300—————
2025-04-22$77.37$77.77$75.32$76.73259,800—————
2025-04-21$76.86$76.86$73.93$74.99241,900—————
2025-04-17$76.75$78.11$76.63$77.39375,400—————
2025-04-16$77.01$78.24$76.00$77.06254,900—————
2025-04-15$77.93$79.28$77.45$77.50207,400———$0.05—
2025-04-14$78.36$78.89$76.29$77.96292,500—————
2025-04-11$75.12$77.42$74.28$77.11242,800—————
2025-04-10$75.01$76.34$73.33$75.31394,100—————
2025-04-09$69.92$79.43$69.41$78.20490,500—————
2025-04-08$73.95$74.24$69.54$70.66429,000—————
2025-04-07$69.85$75.59$68.11$71.82428,100—————
2025-04-04$72.27$72.96$69.85$72.39564,100—————
2025-04-03$76.75$77.35$75.11$75.44393,100—————
2025-04-02$77.04$81.60$76.99$81.42332,100—————
2025-04-01$77.15$78.31$75.98$78.17360,200—————
2025-03-31$78.62$78.78$75.78$77.12408,400—————
2025-03-28$81.67$81.67$79.78$79.97423,600—————
2025-03-27$81.08$82.36$80.45$81.88405,000—————
2025-03-26$82.38$83.43$80.77$81.36334,800—————
2025-03-25$81.68$82.86$80.92$82.38423,700—————
2025-03-24$81.08$82.47$81.03$81.85241,100—————
2025-03-21$79.35$79.75$78.49$79.66610,000—————
2025-03-20$80.57$82.02$80.05$80.40248,000—————
2025-03-19$80.02$81.88$79.75$81.82320,200—————
2025-03-18$80.16$80.73$79.06$80.16227,400—————
2025-03-17$79.92$81.54$79.25$81.24276,400—————
2025-03-14$79.92$80.86$78.93$80.69282,100—————
2025-03-13$80.63$81.16$78.28$78.76253,000—————
2025-03-12$82.58$82.73$79.92$80.11331,700—————
2025-03-11$79.82$82.33$79.34$81.50462,200—————
2025-03-10$78.05$79.30$77.50$78.55477,800—————
2025-03-07$80.95$81.19$78.06$79.57403,700—————
2025-03-06$82.00$83.05$80.34$81.43456,600—————
2025-03-05$79.90$82.71$79.29$82.34489,400—————
2025-03-04$79.68$81.02$77.84$79.54474,900—————
2025-03-03$83.57$84.01$81.04$81.40654,200—————
2025-02-28$85.81$87.60$78.86$83.88904,200—————
2025-02-27$93.34$94.47$91.17$91.58277,400—————
2025-02-26$93.11$95.25$93.10$93.37213,800—————
2025-02-25$92.79$94.25$91.72$92.92229,800—————
2025-02-24$93.39$93.77$91.92$92.15302,300—————
2025-02-21$98.53$98.53$92.53$92.96259,100—————
2025-02-20$98.59$98.83$96.40$96.70225,500—————
2025-02-19$99.10$99.58$97.84$98.56229,800—————
2025-02-18$100.54$101.35$99.34$100.49232,200—————
2025-02-14$101.10$101.36$98.68$100.10167,100—————
2025-02-13$100.73$101.72$99.62$100.53217,800—————
2025-02-12$98.80$101.00$98.76$100.00263,900—————
2025-02-11$101.44$102.32$101.12$101.90141,500—————
2025-02-10$102.36$103.06$101.53$102.33156,200—————
2025-02-07$103.69$103.84$101.35$101.70258,600—————
2025-02-06$103.01$103.66$102.11$103.53210,000—————
2025-02-05$102.31$103.62$101.01$102.65220,600—————
2025-02-04$99.75$102.03$99.68$101.36235,700—————
2025-02-03$98.55$100.80$98.18$100.00274,600—————
2025-01-31$101.78$102.23$100.21$101.30278,300—————
2025-01-30$100.46$102.83$99.96$101.68414,500—————
2025-01-29$98.13$100.17$98.13$99.05159,600—————
2025-01-28$97.84$98.89$96.60$98.13182,500—————
2025-01-27$98.51$99.21$96.90$97.16372,800—————
2025-01-24$100.04$100.32$98.85$100.24182,500—————
2025-01-23$99.51$100.52$98.93$100.38159,100—————
2025-01-22$100.80$101.96$99.63$100.14220,100—————
2025-01-21$99.60$101.71$99.23$100.75195,700—————
2025-01-17$98.50$99.00$97.10$97.95550,300—————
2025-01-16$97.94$98.59$96.48$97.02180,000—————
2025-01-15$98.66$98.92$97.33$98.09232,900———$0.05—
2025-01-14$93.78$96.56$93.76$96.13396,500—————
2025-01-13$91.01$93.29$90.99$92.96244,000—————
2025-01-10$93.09$93.22$91.61$92.29225,500—————
2025-01-08$94.50$95.65$93.40$94.99221,200—————
2025-01-07$97.92$97.92$94.60$95.08225,800—————
2025-01-06$99.01$99.81$97.51$97.54175,100—————
2025-01-03$96.85$98.89$96.25$98.53211,600—————
2025-01-02$97.23$98.18$95.68$96.66163,300—————
2024-12-31$97.67$98.25$96.73$96.74125,400—————
2024-12-30$97.81$98.30$96.39$97.26125,100—————
2024-12-27$99.06$99.70$97.87$98.53137,300—————
2024-12-26$99.25$100.69$99.06$100.1590,500—————
2024-12-24$98.89$100.05$98.13$100.0258,500—————
2024-12-23$98.80$99.27$97.95$98.43173,600—————
2024-12-20$97.51$101.98$96.83$99.35612,600—————
2024-12-19$102.35$102.94$98.43$99.08394,900—————
2024-12-18$107.95$107.95$100.09$100.77354,900—————
2024-12-17$106.76$107.07$105.00$106.79267,800—————
2024-12-16$108.63$109.66$107.40$107.84186,100—————
2024-12-13$108.21$111.19$107.86$109.14230,600—————
2024-12-12$107.44$109.04$106.96$108.00190,700—————
2024-12-11$108.52$109.09$106.75$107.97214,400—————
2024-12-10$106.73$107.96$105.68$107.06265,700—————
2024-12-09$108.94$109.77$107.10$107.20213,100—————
2024-12-06$108.48$108.48$106.83$108.35195,300—————
2024-12-05$108.19$108.83$106.98$107.14151,600—————
2024-12-04$108.80$109.62$108.07$108.72181,400—————
2024-12-03$108.94$109.96$108.37$108.80497,600—————
2024-12-02$109.07$109.50$107.98$108.57213,900—————
2024-11-29$108.62$109.58$107.89$108.64125,100—————
2024-11-27$109.24$110.17$107.14$107.37178,500—————
2024-11-26$111.25$111.25$108.30$108.83210,000—————
2024-11-25$111.46$113.43$110.79$111.57322,400—————
2024-11-22$108.78$111.10$108.78$110.58273,100—————
2024-11-21$106.96$109.51$106.21$108.34361,600—————
2024-11-20$105.15$105.90$103.75$105.83186,700—————
2024-11-19$102.07$105.18$101.98$104.95238,900—————
2024-11-18$101.85$103.88$101.05$103.65263,800—————
2024-11-15$104.08$104.08$101.06$101.39309,000—————
2024-11-14$103.67$104.83$102.33$103.67251,300—————
2024-11-13$104.45$105.25$102.48$103.18227,700—————
2024-11-12$106.00$106.57$102.88$103.58231,500—————
2024-11-11$107.40$107.79$105.09$106.24277,500—————
2024-11-08$104.06$106.33$104.06$105.72285,000—————
2024-11-07$102.90$105.82$102.64$103.86330,800—————
2024-11-06$105.20$106.89$100.54$103.16686,500—————
2024-11-05$95.04$98.96$95.04$98.65296,500—————
2024-11-04$93.08$96.27$93.08$95.66345,400—————
2024-11-01$93.85$94.80$93.58$93.69229,700—————
2024-10-31$93.99$96.31$93.61$93.64358,100—————
2024-10-30$94.14$96.75$94.12$95.16281,600—————
2024-10-29$94.88$94.88$93.54$94.29215,600—————
2024-10-28$95.52$96.83$95.06$95.42259,200—————
2024-10-25$94.34$95.22$93.27$93.88182,900—————
2024-10-24$93.25$94.05$92.09$93.81218,700—————
2024-10-23$91.94$93.20$91.39$93.15187,100—————
2024-10-22$93.05$93.57$92.25$92.27162,400—————
2024-10-21$95.00$95.49$93.64$93.67238,200—————
2024-10-18$96.38$96.38$94.70$94.93352,500—————
2024-10-17$96.80$96.80$95.22$96.23158,000—————
2024-10-16$95.71$97.65$95.48$96.52162,200—————
2024-10-15$95.18$96.40$94.47$94.56171,900———$0.05—
2024-10-14$94.42$95.64$94.42$95.36130,600—————
2024-10-11$93.03$95.09$93.03$94.67115,000—————
2024-10-10$92.71$93.26$91.25$93.26210,900—————
2024-10-09$93.18$94.45$92.67$94.03134,000—————
2024-10-08$93.88$94.26$92.90$92.94166,600—————
2024-10-07$92.44$93.78$92.42$93.45139,100—————
2024-10-04$93.49$93.49$92.09$93.30168,000—————
2024-10-03$91.08$92.24$90.45$91.00154,900—————
2024-10-02$92.77$93.65$91.62$91.63170,200—————
2024-10-01$94.32$94.54$91.92$93.30165,000—————
2024-09-30$93.78$95.02$92.94$94.76158,600—————
2024-09-27$95.32$96.39$94.08$94.50151,800—————
2024-09-26$95.27$96.47$94.06$94.07184,600—————
2024-09-25$94.50$94.50$93.03$93.56211,000—————
2024-09-24$93.63$94.19$92.87$94.00214,900—————
2024-09-23$93.86$94.94$92.94$93.02146,400—————
2024-09-20$94.33$95.17$92.69$93.06961,500—————
2024-09-19$94.57$95.50$92.29$95.27357,300—————
2024-09-18$91.95$94.02$90.70$91.29457,600—————
2024-09-17$91.90$92.90$91.12$91.94174,000—————
2024-09-16$91.33$91.50$89.40$90.82224,200—————
2024-09-13$89.97$91.44$88.78$91.34213,000—————
2024-09-12$85.81$88.11$84.80$87.77214,500—————
2024-09-11$81.92$85.37$80.49$85.26242,900—————
2024-09-10$82.31$83.29$81.33$82.55267,600—————
2024-09-09$81.47$82.70$80.79$82.14248,100—————
2024-09-06$82.94$84.44$81.64$81.78334,000—————
2024-09-05$84.16$84.21$82.39$83.06211,400—————
2024-09-04$86.13$86.37$83.89$84.10206,100—————
2024-09-03$90.54$91.32$85.74$86.23224,000—————
2024-08-30$90.82$92.02$89.92$91.49275,400—————
2024-08-29$91.51$91.82$89.76$90.47341,700—————
2024-08-28$91.11$92.22$90.46$90.47185,500—————
2024-08-27$92.88$92.89$91.14$91.26246,500—————
2024-08-26$92.00$93.70$91.98$92.65339,200—————
2024-08-23$88.49$91.86$87.89$91.41270,400—————
2024-08-22$87.15$87.73$86.51$87.36141,400—————
2024-08-21$86.63$87.38$85.52$87.37181,100—————
2024-08-20$86.41$87.17$85.13$86.02298,500—————
2024-08-19$83.75$86.75$83.75$86.67377,900—————
2024-08-16$85.27$86.38$83.30$83.66165,100—————
2024-08-15$86.03$86.03$83.73$85.54198,900—————
2024-08-14$83.75$84.33$82.70$83.43400,400—————
2024-08-13$81.88$83.57$81.11$83.47234,200—————
2024-08-12$83.26$83.30$78.72$81.43435,700—————
2024-08-09$82.09$82.16$80.90$81.33301,700—————
2024-08-08$80.55$82.86$80.11$82.10340,800—————
2024-08-07$81.58$81.91$77.97$79.11499,200—————
2024-08-06$75.63$78.00$74.37$77.70436,800—————
2024-08-05$75.31$78.10$72.75$76.27512,800—————
2024-08-02$86.16$86.42$78.81$79.12599,900—————
2024-08-01$92.98$94.14$89.21$90.92361,200—————
2024-07-31$92.34$95.50$91.92$92.91309,100—————
2024-07-30$92.54$93.23$91.25$91.73140,000—————
2024-07-29$92.41$93.55$90.81$91.64135,100—————
2024-07-26$91.87$92.80$91.02$92.12129,900—————
2024-07-25$88.90$91.68$87.52$89.73209,600—————
2024-07-24$91.31$92.26$87.90$88.06174,100—————
2024-07-23$88.84$92.56$88.84$92.16314,700—————
2024-07-22$89.30$90.47$87.83$89.55516,500—————
2024-07-19$89.16$89.16$87.66$88.43278,400—————
2024-07-18$89.23$91.92$88.46$89.00160,300—————
2024-07-17$91.56$93.00$89.64$89.70336,000—————
2024-07-16$88.78$93.07$88.78$92.81338,300—————
2024-07-15$87.70$88.91$86.23$87.92278,200———$0.05—
2024-07-12$86.49$88.09$86.11$86.70224,500—————
2024-07-11$84.69$85.70$84.04$85.27224,600—————
2024-07-10$81.35$82.47$80.90$82.44159,100—————
2024-07-09$81.21$81.97$80.95$81.04154,000—————
2024-07-08$82.00$82.30$81.32$81.50175,000—————
2024-07-05$81.46$81.56$80.27$81.52185,400—————
2024-07-03$82.08$83.02$81.67$82.0088,400—————
2024-07-02$81.02$81.89$80.54$81.65294,700—————
2024-07-01$83.31$83.85$80.53$80.76309,500—————
2024-06-28$82.93$84.25$82.85$83.41521,000—————
2024-06-27$83.15$83.35$82.34$82.41139,200—————
2024-06-26$82.30$83.06$82.30$82.68309,800—————
2024-06-25$84.33$84.33$82.30$82.86146,000—————
2024-06-24$84.00$85.15$83.89$84.04166,500—————
2024-06-21$83.16$83.99$82.56$83.85610,900—————
2024-06-20$83.82$84.49$82.91$83.42113,300—————
2024-06-18$84.52$85.21$84.27$84.51173,400—————
2024-06-17$83.33$84.84$82.90$84.72128,800—————
2024-06-14$83.31$83.63$82.17$83.60199,500—————
2024-06-13$84.63$84.91$83.35$84.71110,500—————
2024-06-12$85.80$87.11$84.94$84.96151,400—————
2024-06-11$83.97$83.97$82.92$83.37141,700—————
2024-06-10$82.33$84.52$82.27$84.47230,400—————
2024-06-07$84.31$85.08$83.14$83.63112,600—————
2024-06-06$85.46$85.63$84.00$84.76110,900—————
2024-06-05$84.33$86.01$83.29$85.85204,700—————
2024-06-04$85.61$85.87$83.23$84.00171,600—————
2024-06-03$88.39$88.81$85.88$86.20152,400—————
2024-05-31$88.60$89.43$86.97$87.91428,400—————
2024-05-30$86.80$88.52$86.38$88.44402,500—————
2024-05-29$85.99$86.97$85.81$86.49182,100—————
2024-05-28$87.56$87.56$86.04$87.18164,900—————
2024-05-24$85.87$87.41$85.62$87.24219,600—————
2024-05-23$85.56$87.10$84.90$85.58377,900—————
2024-05-22$86.24$86.55$85.15$85.41169,800—————
2024-05-21$85.70$86.47$85.39$86.28199,300—————
2024-05-20$86.37$87.32$86.04$86.18128,500—————
2024-05-17$87.18$87.20$86.09$86.57202,000—————
2024-05-16$89.00$89.00$86.60$86.82175,900—————
2024-05-15$88.43$89.44$88.15$89.24156,600—————
2024-05-14$88.91$88.91$86.59$87.41156,500—————
2024-05-13$89.15$89.15$87.51$87.63108,500—————
2024-05-10$88.15$88.44$87.14$88.31126,800—————
2024-05-09$87.81$88.87$87.67$88.15173,500—————
2024-05-08$87.38$87.95$86.29$87.57174,300—————
2024-05-07$87.37$89.17$87.26$87.85310,600—————
2024-05-06$86.57$87.42$85.29$87.01392,600—————
2024-05-03$80.43$86.48$79.19$85.33560,700—————
2024-05-02$76.97$77.83$75.54$77.60270,200—————
2024-05-01$76.13$77.71$75.83$76.40278,100—————
2024-04-30$77.61$77.89$75.99$76.02169,300—————
2024-04-29$77.72$78.27$77.11$78.22229,200—————
2024-04-26$76.95$77.92$76.40$77.34169,100—————
2024-04-25$76.19$76.72$75.30$76.70258,700—————
2024-04-24$77.08$77.88$75.60$76.86226,300—————
2024-04-23$76.67$77.92$76.23$77.62485,300—————
2024-04-22$76.45$76.90$75.91$76.06484,800—————
2024-04-19$75.59$76.81$75.06$75.88464,700—————
2024-04-18$77.10$77.41$75.15$75.78325,200—————
2024-04-17$79.48$79.68$76.46$76.87262,400—————
2024-04-16$80.06$80.06$78.79$79.02237,200—————
2024-04-15$81.55$81.94$79.82$80.29118,300—————
2024-04-12$81.34$81.78$80.28$80.58190,500———$0.05—
2024-04-11$81.50$82.64$81.30$82.14162,900—————
2024-04-10$81.31$82.18$80.56$81.45171,300—————
2024-04-09$84.21$84.21$82.60$83.62143,100—————
2024-04-08$84.39$84.62$83.75$84.01148,800—————
2024-04-05$82.29$83.67$82.29$83.62317,700—————
2024-04-04$84.92$84.92$82.01$82.05471,800—————
2024-04-03$82.72$84.12$82.72$83.60235,800—————
2024-04-02$83.52$83.52$81.98$83.14241,900—————
2024-04-01$85.81$85.81$84.11$84.19162,800—————
2024-03-28$86.49$86.83$85.31$85.86219,900—————
2024-03-27$85.50$86.21$85.30$86.00138,300—————
2024-03-26$84.99$85.17$84.51$84.70128,900—————
2024-03-25$84.88$84.88$84.05$84.10143,800—————
2024-03-22$85.67$85.67$84.04$84.58110,000—————
2024-03-21$83.84$85.32$83.78$85.15187,200—————
2024-03-20$82.20$83.70$81.85$83.51206,700—————
2024-03-19$80.76$82.46$80.76$82.10115,100—————
2024-03-18$81.42$82.18$80.52$80.76155,900—————
2024-03-15$80.37$82.64$80.37$81.60462,000—————
2024-03-14$81.90$82.25$80.14$80.89173,100—————
2024-03-13$82.41$83.56$82.06$82.23169,100—————
2024-03-12$83.48$83.61$82.46$82.88152,300—————
2024-03-11$84.77$84.77$83.60$83.86161,500—————
2024-03-08$86.14$86.69$84.54$84.72214,100—————
2024-03-07$84.04$85.72$84.00$85.71172,300—————
2024-03-06$83.55$83.95$82.98$83.53184,500—————
2024-03-05$84.49$85.22$82.48$83.16223,700—————
2024-03-04$83.45$85.08$83.45$84.85252,200—————
2024-03-01$82.88$83.75$82.39$83.45222,800—————
2024-02-29$82.94$83.10$80.98$83.00278,600—————
2024-02-28$82.03$82.49$81.57$81.74148,800—————
2024-02-27$81.80$82.60$81.39$82.08220,600—————
2024-02-26$81.40$81.96$80.77$81.18308,400—————
2024-02-23$89.07$89.07$80.50$81.31361,000—————
2024-02-22$81.08$82.60$81.08$82.60225,100—————
2024-02-21$80.92$81.36$80.60$81.32182,400—————
2024-02-20$81.46$81.96$80.39$80.92201,200—————
2024-02-16$83.41$83.88$82.55$82.91198,400—————
2024-02-15$81.75$83.98$81.62$83.86286,100—————
2024-02-14$81.23$81.72$80.36$81.34302,700—————
2024-02-13$81.54$82.19$79.43$79.89335,900—————
2024-02-12$83.83$84.90$83.18$84.38193,300—————
2024-02-09$82.38$83.82$82.30$83.52150,900—————
2024-02-08$81.45$83.09$81.45$82.57153,900—————
2024-02-07$80.81$81.94$80.10$81.57168,500—————
2024-02-06$80.29$81.12$80.04$80.54140,700—————
2024-02-05$79.58$80.70$78.65$80.31186,800—————
2024-02-02$79.80$81.42$79.80$80.74126,300—————
2024-02-01$78.66$81.01$78.66$80.64238,400—————
2024-01-31$80.21$80.50$78.08$78.28249,900—————
2024-01-30$79.73$80.48$79.37$80.19140,800—————
2024-01-29$78.45$80.55$77.97$80.34235,200—————
2024-01-26$78.96$79.00$77.90$78.52106,500—————
2024-01-25$77.75$78.34$77.43$78.31237,900—————
2024-01-24$78.65$78.87$76.33$76.68339,700—————
2024-01-23$80.35$80.39$77.43$77.71295,100—————
2024-01-22$79.99$80.24$79.21$79.76307,600—————
2024-01-19$78.65$79.59$77.44$79.49276,900—————
2024-01-18$77.74$78.60$77.53$78.48244,200—————
2024-01-17$77.59$78.42$76.92$77.24256,800—————
2024-01-16$78.23$79.07$78.02$78.76280,100—————
2024-01-12$79.67$79.67$78.44$78.93125,900—————
2024-01-11$78.10$78.83$77.64$78.80148,100———$0.05—
2024-01-10$77.80$78.84$77.80$78.82139,100—————
2024-01-09$78.10$78.40$77.39$78.23152,500—————
2024-01-08$78.28$79.33$78.28$79.32152,800—————
2024-01-05$77.76$79.08$77.76$78.37252,900—————
2024-01-04$79.66$79.97$78.44$78.46331,600—————
2024-01-03$81.93$81.93$78.92$79.05218,700—————
2024-01-02$81.68$82.82$81.40$82.03214,800—————
2023-12-29$83.40$83.56$82.31$82.64160,400—————
2023-12-28$83.51$84.07$83.46$83.58128,500—————
2023-12-27$83.90$84.12$83.37$84.01143,000—————
2023-12-26$83.56$84.21$83.43$83.62261,600—————
2023-12-22$83.00$83.77$82.93$83.42162,500—————
2023-12-21$81.88$82.64$81.36$82.40313,500—————
2023-12-20$81.40$82.96$80.90$80.99306,500—————
2023-12-19$80.73$81.46$80.05$81.07371,500—————
2023-12-18$79.98$80.53$79.36$80.16230,500—————
2023-12-15$80.42$80.91$79.47$80.09617,500—————
2023-12-14$80.61$81.27$79.59$80.07348,000—————
2023-12-13$78.17$79.95$77.55$79.28310,300—————
2023-12-12$78.64$78.96$78.11$78.37193,000—————
2023-12-11$77.96$78.54$77.68$78.53128,600—————
2023-12-08$77.48$78.40$76.76$77.77207,100—————
2023-12-07$76.10$77.56$75.78$77.55251,500—————
2023-12-06$76.67$77.73$76.18$76.23156,400—————
2023-12-05$76.19$76.24$74.98$75.98147,600—————
2023-12-04$74.87$76.53$74.87$76.40131,800—————
2023-12-01$74.02$75.79$74.02$75.36222,600—————
2023-11-30$74.19$74.37$73.67$74.20242,600—————
2023-11-29$73.52$74.22$73.48$73.63146,000—————
2023-11-28$74.16$74.16$72.94$72.98177,200—————
2023-11-27$73.99$74.19$73.50$73.87145,100—————
2023-11-24$74.24$74.86$74.00$74.1047,700—————
2023-11-22$74.26$74.62$73.55$74.30144,600—————
2023-11-21$73.50$73.82$72.70$73.54283,900—————
2023-11-20$74.06$74.06$73.19$73.50171,000—————
2023-11-17$73.01$74.27$72.78$74.12292,000—————
2023-11-16$72.95$73.39$71.89$72.57232,000—————
2023-11-15$73.96$74.05$72.49$72.63377,400—————
2023-11-14$72.31$74.12$72.06$74.04339,100—————
2023-11-13$68.93$70.31$68.67$70.28348,400—————
2023-11-10$68.57$69.72$67.85$69.30267,700—————
2023-11-09$68.15$68.38$67.43$67.94252,800—————
2023-11-08$67.44$68.55$67.31$67.96251,100—————
2023-11-07$67.45$67.84$65.96$67.13376,100—————
2023-11-06$66.01$68.64$64.96$67.95490,800—————
2023-11-03$66.36$68.37$66.36$67.66509,400—————
2023-11-02$65.66$66.30$61.98$65.14713,800—————
2023-11-01$68.73$69.69$68.14$69.56168,800—————
2023-10-31$68.93$69.97$68.65$69.07129,800—————
2023-10-30$67.79$68.66$67.16$68.57150,400—————
2023-10-27$67.74$68.10$66.24$66.97157,000—————
2023-10-26$68.05$68.33$67.31$67.86158,800—————
2023-10-25$67.49$68.43$67.30$67.66106,500—————
2023-10-24$69.61$69.61$68.20$68.23124,300—————
2023-10-23$68.56$69.97$68.24$68.61219,500—————
2023-10-20$68.70$69.81$68.28$68.61276,700—————
2023-10-19$69.45$70.61$68.50$68.60243,200—————
2023-10-18$71.36$71.72$69.11$69.22242,700—————
2023-10-17$70.72$72.78$70.55$71.36321,200—————
2023-10-16$69.03$70.17$69.03$69.57109,700—————
2023-10-13$69.27$69.52$67.61$68.20171,600—————
2023-10-12$71.84$71.84$69.04$69.14214,900———$0.05—
2023-10-11$71.05$71.89$71.04$71.85114,200—————
2023-10-10$70.80$71.91$70.50$71.13333,600—————
2023-10-09$71.06$71.62$70.64$70.80116,100—————
2023-10-06$70.38$72.06$70.38$71.40221,700—————
2023-10-05$70.62$71.57$70.40$70.87329,800—————
2023-10-04$70.40$71.54$69.89$70.88190,800—————
2023-10-03$70.26$71.21$70.02$70.29227,900—————
2023-10-02$71.22$71.79$69.89$70.34390,100—————
2023-09-29$74.45$74.51$71.77$71.90297,500—————
2023-09-28$74.19$74.58$73.13$74.15386,300—————
2023-09-27$73.47$74.21$73.12$74.03173,400—————
2023-09-26$73.44$74.31$73.18$73.21367,100—————
2023-09-25$72.99$74.60$72.99$73.90137,900—————
2023-09-22$72.55$74.15$72.13$73.57180,700—————
2023-09-21$73.10$73.67$72.62$72.64170,600—————
2023-09-20$75.61$75.93$73.75$73.79142,400—————
2023-09-19$74.84$75.92$74.84$75.27139,600—————
2023-09-18$75.13$75.60$74.42$74.81103,700—————
2023-09-15$74.71$74.88$73.49$74.75633,500—————
2023-09-14$74.42$75.33$74.06$74.97152,100—————
2023-09-13$75.97$75.97$73.49$73.99188,600—————
2023-09-12$75.33$76.39$74.56$75.81142,700—————
2023-09-11$75.15$75.68$74.33$75.23158,900—————
2023-09-08$76.02$76.02$74.21$74.77161,300—————
2023-09-07$75.33$76.39$74.60$75.67190,400—————
2023-09-06$74.19$75.35$73.80$75.32204,900—————
2023-09-05$78.03$78.03$73.33$73.91291,900—————
2023-09-01$78.94$79.38$78.49$78.81107,200—————
2023-08-31$78.59$79.36$77.61$78.22194,400—————
2023-08-30$77.42$78.96$77.42$78.61152,500—————
2023-08-29$76.71$77.83$75.90$77.6090,600—————
2023-08-28$76.90$77.40$76.57$76.8086,500—————
2023-08-25$74.99$77.10$74.99$76.51122,000—————
2023-08-24$76.07$76.56$74.71$74.99175,200—————
2023-08-23$76.00$76.82$75.50$76.5987,200—————
2023-08-22$76.22$76.41$75.50$75.77113,600—————
2023-08-21$75.25$76.14$74.69$76.05151,900—————
2023-08-18$74.66$75.68$74.63$75.22147,000—————
2023-08-17$76.44$77.28$75.33$75.46210,700—————
2023-08-16$77.74$78.63$76.35$76.77228,300—————
2023-08-15$77.18$78.64$76.66$78.35223,100—————
2023-08-14$78.31$78.61$76.99$77.24182,000—————
2023-08-11$77.20$78.59$77.20$78.45216,700—————
2023-08-10$76.89$77.71$76.46$77.40196,200—————
2023-08-09$76.27$77.43$75.47$77.02278,300—————
2023-08-08$77.87$77.87$76.10$76.27256,500—————
2023-08-07$78.69$78.75$76.74$78.24270,500—————
2023-08-04$76.80$78.00$76.54$77.99451,100—————
2023-08-03$76.15$76.61$74.94$76.02296,600—————
2023-08-02$76.15$76.62$75.57$76.10240,500—————
2023-08-01$77.22$77.38$76.56$76.77401,400—————
2023-07-31$75.56$77.19$75.56$77.18160,900—————
2023-07-28$75.18$75.54$73.91$75.34370,800—————
2023-07-27$76.84$76.88$74.21$74.72197,700—————
2023-07-26$75.85$77.08$75.73$76.33224,200—————
2023-07-25$75.94$76.99$75.82$76.00229,100—————
2023-07-24$75.48$76.46$75.48$75.98196,200—————
2023-07-21$76.48$76.77$75.34$75.62268,400—————
2023-07-20$76.18$76.45$75.39$76.10172,300—————
2023-07-19$77.22$77.22$74.54$75.70519,300—————
2023-07-18$76.47$77.42$76.47$77.01146,400—————
2023-07-17$75.18$76.08$74.40$75.89461,300—————
2023-07-14$76.16$76.16$74.61$75.50245,500—————
2023-07-13$76.59$77.64$75.16$76.33428,300———$0.05—
2023-07-12$78.13$78.25$76.29$76.37324,600—————
2023-07-11$76.63$77.10$76.13$77.09148,700—————
2023-07-10$75.30$77.50$75.30$76.47199,300—————
2023-07-07$75.05$76.22$75.05$75.46263,200—————
2023-07-06$75.21$76.13$73.88$74.74149,200—————
2023-07-05$75.98$76.28$74.60$76.16237,100—————
2023-07-03$75.24$76.49$74.77$76.4194,000—————
2023-06-30$76.29$76.69$75.59$75.77212,400—————
2023-06-29$74.07$75.81$73.85$75.42176,200—————
2023-06-28$74.30$75.62$73.85$74.15267,800—————
2023-06-27$71.70$74.87$71.33$74.18596,400—————
2023-06-26$71.70$73.47$71.70$71.94183,400—————
2023-06-23$73.05$73.78$71.01$71.59991,400—————
2023-06-22$75.14$76.29$73.94$74.09312,300—————
2023-06-21$73.24$75.87$72.80$74.90280,300—————
2023-06-20$71.10$74.32$71.10$73.24392,700—————
2023-06-16$72.64$72.64$70.97$71.52987,300—————
2023-06-15$72.80$73.03$71.62$72.09237,000—————
2023-06-14$73.65$74.48$72.84$73.23254,000—————
2023-06-13$73.82$74.74$73.42$73.92254,900—————
2023-06-12$72.86$73.99$72.00$73.28216,400—————
2023-06-09$73.54$73.54$72.36$73.18235,400—————
2023-06-08$72.94$73.61$71.70$73.33182,100—————
2023-06-07$70.28$73.73$70.28$73.58373,700—————
2023-06-06$67.87$71.12$67.87$70.27356,700—————
2023-06-05$69.66$69.66$67.22$68.37188,700—————
2023-06-02$67.43$70.22$66.63$70.11179,000—————
2023-06-01$65.54$67.37$65.36$66.59188,600—————
2023-05-31$66.18$66.50$65.53$65.66195,200—————
2023-05-30$67.30$67.82$66.14$66.48151,200—————
2023-05-26$66.59$67.90$66.11$67.25213,600—————
2023-05-25$66.51$67.19$65.51$67.13200,300—————
2023-05-24$68.22$68.38$66.41$66.78188,600—————
2023-05-23$68.41$69.26$68.21$68.60180,000—————
2023-05-22$69.16$69.42$68.12$68.75170,300—————
2023-05-19$70.12$70.12$68.45$68.88119,300—————
2023-05-18$69.74$69.74$68.54$69.42175,800—————
2023-05-17$68.81$70.23$68.09$69.86192,700—————
2023-05-16$68.17$68.77$68.10$68.32194,600—————
2023-05-15$68.93$69.16$68.31$68.6395,300—————
2023-05-12$68.45$69.81$67.98$68.89165,800—————
2023-05-11$68.39$68.81$67.92$68.45176,500—————
2023-05-10$69.30$69.34$68.18$69.02114,300—————
2023-05-09$67.36$69.01$66.49$68.23194,800—————
2023-05-08$68.39$68.52$66.75$67.81194,600—————
2023-05-05$67.78$68.78$67.14$67.20213,800—————
2023-05-04$67.32$67.66$65.13$66.75305,100—————
2023-05-03$69.59$70.08$67.33$67.59256,200—————
2023-05-02$69.14$69.60$67.66$69.31414,800—————
2023-05-01$67.79$71.00$67.65$69.45331,100—————
2023-04-28$63.77$68.55$63.70$67.54370,400—————
2023-04-27$58.97$60.39$58.56$59.95170,200—————
2023-04-26$57.74$59.00$57.74$58.33175,500—————
2023-04-25$58.82$59.72$58.63$58.67173,600—————
2023-04-24$60.34$60.78$59.42$59.4797,800—————
2023-04-21$60.58$60.61$59.59$60.38159,200—————
2023-04-20$59.53$60.41$59.26$60.31116,600—————
2023-04-19$59.71$60.02$59.35$59.86176,600—————
2023-04-18$60.46$60.78$59.23$59.8093,700—————
2023-04-17$60.03$60.61$59.83$60.1392,500—————
2023-04-14$60.21$60.79$59.30$59.9198,100—————
2023-04-13$60.83$61.17$60.18$60.29128,500———$0.05—
2023-04-12$61.01$61.44$60.34$60.9390,900—————
2023-04-11$59.87$60.99$59.87$60.62177,600—————
2023-04-10$58.43$60.32$58.43$59.81161,200—————
2023-04-06$58.51$58.96$57.56$58.68184,400—————
2023-04-05$59.75$59.79$57.99$58.29346,600—————
2023-04-04$63.04$63.04$59.87$60.25199,500—————
2023-04-03$62.86$63.01$61.52$62.81205,900—————
2023-03-31$61.96$63.19$61.85$63.11256,700—————
2023-03-30$61.62$61.72$60.38$61.60143,400—————
2023-03-29$61.70$61.70$60.92$61.25134,400—————
2023-03-28$60.52$61.58$60.52$61.37243,900—————
2023-03-27$61.28$61.85$60.80$60.84166,500—————
2023-03-24$60.48$61.02$58.74$60.64454,400—————
2023-03-23$60.18$61.91$59.94$61.10225,000—————
2023-03-22$62.53$62.57$60.08$60.22211,700—————
2023-03-21$61.78$63.01$61.76$62.72244,200—————
2023-03-20$61.65$63.01$61.03$61.27300,100—————
2023-03-17$62.21$62.23$60.08$61.03895,900—————
2023-03-16$58.43$62.78$58.24$62.53508,900—————
2023-03-15$55.98$59.57$55.47$59.471,242,200—————
2023-03-14$58.39$58.39$56.63$56.981,328,400—————
2023-03-13$56.80$58.36$56.57$57.03371,600—————
2023-03-10$59.29$59.29$57.57$58.01256,500—————
2023-03-09$60.93$61.15$59.57$59.68120,900—————
2023-03-08$61.10$61.28$60.11$60.74142,200—————
2023-03-07$61.05$61.95$60.64$61.03239,900—————
2023-03-06$61.72$62.16$59.78$60.97276,600—————
2023-03-03$61.99$62.69$61.40$61.54373,800—————
2023-03-02$60.60$61.87$60.12$61.52260,000—————
2023-03-01$60.91$61.91$60.37$61.01303,000—————
2023-02-28$62.63$63.29$60.55$60.60655,600—————
2023-02-27$63.37$64.48$62.10$62.43357,300—————
2023-02-24$59.15$64.01$59.15$62.91539,500—————
2023-02-23$57.46$58.18$56.57$57.50147,400—————
2023-02-22$56.42$57.72$56.42$57.05192,500—————
2023-02-21$57.58$57.75$56.35$56.40164,800—————
2023-02-17$59.62$59.62$58.12$58.48137,400—————
2023-02-16$58.66$60.04$58.52$59.27132,300—————
2023-02-15$57.84$59.65$57.73$59.58108,100—————
2023-02-14$58.08$58.98$57.61$58.3285,900—————
2023-02-13$57.64$58.61$57.64$58.32106,000—————
2023-02-10$57.56$57.94$57.30$57.6071,100—————
2023-02-09$59.49$59.57$57.42$57.7387,400—————
2023-02-08$59.15$59.54$58.42$59.02115,300—————
2023-02-07$57.71$59.83$57.54$59.54149,400—————
2023-02-06$58.78$59.30$57.92$58.4499,400—————
2023-02-03$59.63$60.51$59.26$59.40194,600—————
2023-02-02$59.25$60.47$59.03$60.09174,800—————
2023-02-01$58.87$59.84$58.35$58.90189,400—————
2023-01-31$58.73$59.46$58.73$59.27302,600—————
2023-01-30$57.86$58.77$57.86$58.39154,300—————
2023-01-27$57.28$58.85$57.27$58.34152,200—————
2023-01-26$56.53$57.74$55.74$57.74133,700—————
2023-01-25$55.13$56.16$54.61$56.09247,800—————
2023-01-24$55.93$56.96$55.46$55.69110,800—————
2023-01-23$54.81$55.86$54.76$55.82136,800—————
2023-01-20$55.43$56.61$54.54$54.89162,400—————
2023-01-19$56.17$56.55$55.02$55.03125,700—————
2023-01-18$57.84$58.22$56.02$56.32272,800—————
2023-01-17$58.83$59.04$57.65$57.67131,100—————
2023-01-13$58.42$59.08$57.67$58.68108,900—————
2023-01-12$57.63$58.68$57.34$58.60164,700———$0.05—
2023-01-11$55.62$57.82$55.62$57.79168,800—————
2023-01-10$53.48$55.70$53.30$55.49192,800—————
2023-01-09$53.85$54.17$53.29$53.34476,100—————
2023-01-06$52.96$54.17$52.71$53.74289,500—————
2023-01-05$53.14$53.55$52.04$52.11178,000—————
2023-01-04$54.61$54.87$53.05$53.14172,200—————
2023-01-03$54.84$55.20$53.85$54.01295,700—————
2022-12-30$54.59$54.65$53.33$54.34176,000—————
2022-12-29$54.64$55.32$54.18$54.99165,100—————
2022-12-28$55.59$55.83$53.91$54.06118,400—————
2022-12-27$55.22$55.87$54.95$55.3878,800—————
2022-12-23$55.19$55.76$54.82$55.6983,300—————
2022-12-22$55.02$55.23$54.10$55.20136,600—————
2022-12-21$55.83$56.00$54.77$55.24196,100—————
2022-12-20$55.78$56.47$55.36$55.65231,900—————
2022-12-19$54.85$56.13$54.30$55.59233,000—————
2022-12-16$54.67$55.47$53.70$54.531,559,400—————
2022-12-15$57.04$57.04$55.48$55.54171,000—————
2022-12-14$58.10$58.38$57.31$57.48210,000—————
2022-12-13$60.69$60.75$57.79$57.89217,600—————
2022-12-12$58.69$59.24$57.68$59.23180,500—————
2022-12-09$60.67$61.32$58.56$58.95157,600—————
2022-12-08$58.77$60.33$58.52$59.26104,800—————
2022-12-07$60.70$60.83$58.24$58.28162,800—————
2022-12-06$61.57$62.12$60.62$60.85201,100—————
2022-12-05$62.27$62.27$59.65$61.21285,200—————
2022-12-02$62.08$63.37$61.72$63.01204,500—————
2022-12-01$61.22$62.87$60.30$62.76282,900—————
2022-11-30$58.98$61.24$58.05$61.10247,500—————
2022-11-29$58.01$59.05$57.75$59.02145,300—————
2022-11-28$58.88$59.47$57.41$58.29145,400—————
2022-11-25$59.06$60.21$58.96$59.3866,500—————
2022-11-23$59.45$60.11$58.73$58.87160,300—————
2022-11-22$60.64$61.06$59.61$59.65128,700—————
2022-11-21$59.18$60.84$59.18$60.32167,100—————
2022-11-18$60.25$60.44$58.65$59.42182,000—————
2022-11-17$58.44$59.41$58.23$59.12178,300—————
2022-11-16$59.07$59.35$58.45$59.21261,600—————
2022-11-15$59.57$60.39$58.86$59.65139,400—————
2022-11-14$58.46$59.42$57.88$58.95215,800—————
2022-11-11$57.55$59.94$57.05$58.80252,600—————
2022-11-10$58.00$58.41$57.24$57.61244,800—————
2022-11-09$56.17$57.15$55.43$55.84213,000—————
2022-11-08$57.77$58.88$54.45$56.43425,800—————
2022-11-07$60.88$60.88$59.14$59.32171,300—————
2022-11-04$62.55$63.21$60.27$60.67186,300—————
2022-11-03$58.42$64.15$56.11$63.06259,700—————
2022-11-02$64.08$65.24$62.62$62.62218,500—————
2022-11-01$64.97$65.19$63.97$64.83142,300—————
2022-10-31$64.15$65.47$63.70$64.20218,800—————
2022-10-28$62.83$64.63$62.83$64.58292,200—————
2022-10-27$62.47$63.52$62.27$62.59122,200—————
2022-10-26$63.01$63.58$61.50$61.82152,700—————
2022-10-25$60.34$62.53$60.34$61.90147,900—————
2022-10-24$60.40$61.08$59.94$60.3195,200—————
2022-10-21$58.99$60.56$58.61$59.97139,200—————
2022-10-20$60.00$60.36$57.85$58.42180,600—————
2022-10-19$61.41$61.47$59.13$60.06137,000—————
2022-10-18$60.23$62.14$60.11$61.70297,100—————
2022-10-17$58.47$59.55$58.22$59.01262,400—————
2022-10-14$59.63$59.88$57.05$57.32170,500—————
2022-10-13$57.53$59.85$56.88$59.47292,100———$0.05—
2022-10-12$61.90$61.90$58.15$58.56344,400—————
2022-10-11$60.67$62.85$60.40$62.53366,000—————
2022-10-10$61.37$62.19$61.08$61.08108,100—————
2022-10-07$62.06$62.42$61.02$61.25176,500—————
2022-10-06$62.48$62.80$61.76$62.29171,700—————
2022-10-05$62.43$63.12$62.33$62.85183,300—————
2022-10-04$61.53$63.83$61.45$63.52364,600—————
2022-10-03$57.86$60.58$57.56$60.55331,800—————
2022-09-30$56.82$58.56$56.45$57.18426,500—————
2022-09-29$55.99$56.67$55.36$56.65190,200—————
2022-09-28$54.85$57.21$54.85$56.76277,400—————
2022-09-27$54.65$55.54$54.22$54.85211,100—————
2022-09-26$54.34$55.77$54.05$54.22131,700—————
2022-09-23$56.16$56.16$53.99$54.53114,400—————
2022-09-22$57.03$57.33$55.81$56.80187,500—————
2022-09-21$58.14$58.78$57.15$57.29112,200—————
2022-09-20$57.38$57.52$56.69$57.38141,000—————
2022-09-19$55.77$58.52$55.77$58.11143,900—————
2022-09-16$56.02$56.27$55.00$56.15382,000—————
2022-09-15$56.25$57.13$56.25$56.98204,800—————
2022-09-14$57.01$57.19$56.34$57.05119,400—————
2022-09-13$58.15$58.85$57.19$57.39111,300—————
2022-09-12$59.27$59.76$58.58$59.71118,600—————
2022-09-09$59.54$59.54$58.59$59.0384,800—————
2022-09-08$58.48$59.53$58.08$58.95106,300—————
2022-09-07$57.30$59.30$57.30$59.27185,200—————
2022-09-06$56.39$57.45$55.49$57.21201,200—————
2022-09-02$57.64$57.68$55.92$56.38157,100—————
2022-09-01$58.15$58.42$57.05$57.47195,800—————
2022-08-31$59.97$60.00$58.01$58.45283,400—————
2022-08-30$61.26$61.28$59.14$59.70158,200—————
2022-08-29$60.86$62.09$60.07$60.93136,200—————
2022-08-26$63.93$63.93$61.93$62.0496,300—————
2022-08-25$62.55$64.25$62.51$64.20104,300—————
2022-08-24$62.50$63.47$61.87$62.71112,800—————
2022-08-23$62.33$63.40$62.27$62.44132,300—————
2022-08-22$63.01$63.87$61.61$62.42140,100—————
2022-08-19$64.25$64.29$63.44$64.28216,600—————
2022-08-18$63.01$64.72$63.01$64.41143,100—————
2022-08-17$64.22$64.47$63.25$63.46305,500—————
2022-08-16$64.63$65.80$64.60$64.71179,900—————
2022-08-15$63.90$65.17$63.54$64.99159,500—————
2022-08-12$64.09$65.33$62.79$64.84176,600—————
2022-08-11$64.00$64.97$63.63$63.72144,000—————
2022-08-10$62.25$64.51$62.25$64.06163,800—————
2022-08-09$61.81$62.16$61.22$62.00252,100—————
2022-08-08$60.24$63.23$60.24$61.87344,300—————
2022-08-05$58.25$60.48$57.88$60.44246,100—————
2022-08-04$53.36$59.26$53.36$58.93303,400—————
2022-08-03$52.26$52.33$51.01$51.30108,600—————
2022-08-02$52.05$52.52$51.56$51.78144,200—————
2022-08-01$51.08$52.65$51.08$52.12120,600—————
2022-07-29$51.81$52.13$51.43$51.56143,400—————
2022-07-28$50.29$51.59$50.13$51.44162,300—————
2022-07-27$48.89$50.12$48.78$49.70110,700—————
2022-07-26$48.04$49.49$48.04$48.89105,300—————
2022-07-25$48.02$48.95$47.85$48.51121,000—————
2022-07-22$48.74$49.05$47.59$48.25144,000—————
2022-07-21$47.35$48.92$46.97$48.88163,300—————
2022-07-20$47.12$48.26$46.79$47.97263,900—————
2022-07-19$46.27$47.51$45.97$47.08218,200—————
2022-07-18$45.94$46.53$45.48$45.68109,900—————
2022-07-15$46.02$46.22$44.74$45.74156,800—————
2022-07-14$43.95$44.87$43.52$44.79103,800———$0.05—
2022-07-13$44.75$45.03$43.85$44.7291,700—————
2022-07-12$44.68$45.70$44.68$45.01142,500—————
2022-07-11$45.10$45.60$44.79$45.0978,200—————
2022-07-08$45.77$45.80$44.94$45.49103,600—————
2022-07-07$45.78$46.46$45.68$45.70100,200—————
2022-07-06$45.66$46.06$44.53$45.41131,500—————
2022-07-05$45.44$46.22$44.16$46.15218,200—————
2022-07-01$46.03$46.99$45.53$46.31145,500—————
2022-06-30$45.06$46.55$44.94$46.43201,400—————
2022-06-29$46.61$46.61$45.02$45.73107,300—————
2022-06-28$47.35$48.43$46.38$46.50181,200—————
2022-06-27$47.31$47.68$46.81$47.25197,200—————
2022-06-24$46.27$47.65$46.27$46.99586,000—————
2022-06-23$46.14$46.60$45.07$46.03166,200—————
2022-06-22$46.36$46.75$45.92$46.30166,200—————
2022-06-21$47.08$47.56$46.17$46.90223,000—————
2022-06-17$46.75$47.23$45.61$46.36438,600—————
2022-06-16$49.19$49.19$45.35$45.43343,700—————
2022-06-15$50.67$50.93$49.49$50.08178,600—————
2022-06-14$50.18$50.72$49.40$50.16136,000—————
2022-06-13$51.02$51.61$49.93$50.27195,400—————
2022-06-10$52.94$53.27$52.22$52.62108,700—————
2022-06-09$53.33$54.76$53.22$53.78169,400—————
2022-06-08$54.26$54.35$53.21$53.61101,100—————
2022-06-07$54.05$54.50$53.65$54.41106,100—————
2022-06-06$53.92$54.60$53.47$54.59190,900—————
2022-06-03$53.50$53.50$52.72$53.33112,000—————
2022-06-02$52.81$53.99$52.56$53.71135,500—————
2022-06-01$53.14$53.22$52.00$52.91114,300—————
2022-05-31$53.83$54.44$52.69$52.87177,100—————
2022-05-27$52.82$54.47$52.82$54.47252,500—————
2022-05-26$52.58$52.99$52.37$52.59111,900—————
2022-05-25$51.49$52.67$51.36$51.93126,400—————
2022-05-24$51.54$52.00$49.97$51.86206,700—————
2022-05-23$52.73$53.02$51.55$51.74171,500—————
2022-05-20$54.15$54.15$51.45$52.31167,900—————
2022-05-19$53.23$54.89$53.02$53.84266,900—————
2022-05-18$53.60$55.39$53.41$53.69299,200—————
2022-05-17$53.17$54.08$52.94$53.56228,100—————
2022-05-16$51.89$52.31$50.91$51.89141,300—————
2022-05-13$52.07$52.88$51.88$52.16202,000—————
2022-05-12$50.16$51.51$49.56$51.50308,800—————
2022-05-11$50.64$51.47$49.63$50.36221,800—————
2022-05-10$51.11$51.67$49.40$50.32214,700—————
2022-05-09$51.78$52.07$50.62$50.78196,100—————
2022-05-06$52.87$53.42$51.54$52.40208,300—————
2022-05-05$55.40$55.57$52.43$53.06120,500—————
2022-05-04$55.45$56.43$54.45$55.81311,900—————
2022-05-03$54.34$55.37$53.43$54.86181,400—————
2022-05-02$53.68$55.58$53.02$54.28338,400—————
2022-04-29$52.97$54.56$52.92$53.53283,800—————
2022-04-28$53.21$53.40$51.69$53.13146,500—————
2022-04-27$53.03$53.67$52.14$52.60201,700—————
2022-04-26$53.23$53.56$52.35$53.11248,200—————
2022-04-25$53.90$54.00$52.05$53.83213,100—————
2022-04-22$54.92$54.99$53.75$54.24195,800—————
2022-04-21$56.78$56.89$54.47$54.78306,700—————
2022-04-20$56.54$57.12$55.94$56.08303,400—————
2022-04-19$54.89$56.64$54.89$56.01139,400—————
2022-04-18$54.28$55.32$54.28$54.88160,300—————
2022-04-14$55.24$55.73$54.39$54.44142,900—————
2022-04-13$55.48$56.01$55.18$55.21169,600———$0.05—
2022-04-12$55.26$56.43$55.23$55.35177,000—————
2022-04-11$54.85$55.78$54.56$54.85254,000—————
2022-04-08$55.86$56.06$54.74$54.81198,800—————
2022-04-07$55.38$55.85$54.65$55.55220,500—————
2022-04-06$55.51$55.78$54.61$55.29238,200—————
2022-04-05$57.11$57.69$55.51$55.90219,700—————
2022-04-04$58.00$58.00$56.42$57.27234,100—————
2022-04-01$57.30$58.39$57.16$58.00323,800—————
2022-03-31$57.21$57.71$56.76$57.25330,500—————
2022-03-30$58.33$58.52$56.89$57.34276,100—————
2022-03-29$58.56$59.82$57.79$57.99330,000—————
2022-03-28$57.89$58.10$57.33$57.93169,200—————
2022-03-25$57.58$58.24$57.15$58.14209,000—————
2022-03-24$56.79$57.48$56.23$57.48263,500—————
2022-03-23$57.32$57.87$56.71$56.94142,800—————
2022-03-22$58.61$58.65$57.05$57.95342,900—————
2022-03-21$57.35$59.10$57.35$58.39221,300—————
2022-03-18$58.01$58.01$56.96$57.48510,600—————
2022-03-17$57.62$58.67$57.62$57.98199,100—————
2022-03-16$57.44$58.79$57.44$58.26508,700—————
2022-03-15$57.44$57.71$55.69$57.06241,000—————
2022-03-14$57.71$57.88$57.05$57.29305,900—————
2022-03-11$57.80$58.51$56.81$57.51438,400—————
2022-03-10$56.28$57.82$55.30$57.79273,200—————
2022-03-09$56.91$57.74$56.35$57.34340,700—————
2022-03-08$54.50$57.50$54.40$56.17459,500—————
2022-03-07$54.52$55.27$53.65$54.71580,800—————
2022-03-04$53.72$55.19$53.02$54.48264,200—————
2022-03-03$54.98$55.05$53.68$54.50271,500—————
2022-03-02$52.17$54.86$51.95$54.52307,400—————
2022-03-01$52.80$53.08$51.32$52.02297,200—————
2022-02-28$50.71$53.40$50.71$52.67356,500—————
2022-02-25$49.30$51.53$49.30$51.50268,900—————
2022-02-24$48.71$49.92$45.36$49.23419,800—————
2022-02-23$47.06$47.26$45.80$46.06201,700—————
2022-02-22$47.08$47.78$46.38$46.70149,000—————
2022-02-18$47.62$48.17$46.91$47.32227,900—————
2022-02-17$47.24$48.42$46.95$48.03305,400—————
2022-02-16$46.37$48.03$46.37$47.90188,300—————
2022-02-15$46.01$47.00$45.98$46.70118,100—————
2022-02-14$44.39$45.65$43.95$45.32518,900—————
2022-02-11$43.91$44.88$43.55$44.17213,500—————
2022-02-10$45.09$45.50$43.42$43.66233,400—————
2022-02-09$45.32$46.21$45.11$45.61480,500—————
2022-02-08$44.52$45.36$44.52$44.92250,300—————
2022-02-07$44.00$45.03$43.84$44.40131,300—————
2022-02-04$44.76$44.76$43.49$44.11184,600—————
2022-02-03$44.57$45.38$44.53$44.84163,700—————
2022-02-02$46.50$46.92$45.06$45.42185,300—————
2022-02-01$46.64$46.93$45.92$46.49200,800—————
2022-01-31$45.49$46.80$45.49$46.66221,500—————
2022-01-28$45.00$45.95$43.85$45.91232,700—————
2022-01-27$47.03$48.07$44.52$44.81315,100—————
2022-01-26$49.14$49.99$46.51$46.99152,100—————
2022-01-25$48.23$49.17$46.70$48.48168,700—————
2022-01-24$47.14$49.38$46.34$49.12184,800—————
2022-01-21$48.43$49.76$47.48$47.86186,600—————
2022-01-20$51.15$51.52$48.37$48.45275,800—————
2022-01-19$52.75$52.80$50.42$50.90223,200—————
2022-01-18$51.83$52.72$51.32$52.64269,500—————
2022-01-14$51.73$52.46$51.56$52.41265,700—————
2022-01-13$50.31$52.26$50.14$52.25247,400———$0.05—
2022-01-12$50.76$51.08$49.51$49.95183,800—————
2022-01-11$50.75$50.94$49.64$50.62110,700—————
2022-01-10$51.21$51.21$49.97$50.63173,800—————
2022-01-07$52.40$52.88$51.31$51.36170,400—————
2022-01-06$53.34$53.53$52.38$52.67116,600—————
2022-01-05$54.78$55.68$53.25$53.34113,200—————
2022-01-04$54.00$55.38$53.62$54.95155,700—————
2022-01-03$53.24$54.27$52.66$53.55178,800—————
2021-12-31$51.94$52.92$51.81$52.70159,200—————
2021-12-30$52.77$53.31$52.01$52.05147,700—————
2021-12-29$52.25$53.35$51.92$52.94120,900—————
2021-12-28$52.54$52.89$52.07$52.2384,800—————
2021-12-27$51.95$52.66$51.25$52.63112,700—————
2021-12-23$51.95$52.57$51.83$51.8994,500—————
2021-12-22$51.08$52.02$50.90$51.73169,400—————
2021-12-21$49.39$51.35$49.39$51.20171,400—————
2021-12-20$50.42$50.49$47.65$48.59332,200—————
2021-12-17$52.19$53.19$50.92$51.501,432,600—————
2021-12-16$54.34$55.06$52.47$52.47243,100—————
2021-12-15$53.76$54.29$51.96$53.92406,400—————
2021-12-14$54.69$55.41$53.83$53.89227,800—————
2021-12-13$54.81$55.76$54.68$54.74250,100—————
2021-12-10$55.53$55.97$54.73$55.05113,400—————
2021-12-09$56.07$56.72$55.05$55.06144,600—————
2021-12-08$55.18$57.04$55.15$56.78241,200—————
2021-12-07$56.55$56.57$55.20$55.27199,900—————
2021-12-06$54.52$56.42$54.24$55.49208,900—————
2021-12-03$51.95$53.58$51.37$53.49301,700—————
2021-12-02$51.23$52.40$50.87$51.84187,000—————
2021-12-01$52.87$53.28$50.65$50.66173,900—————
2021-11-30$53.40$53.40$51.09$51.17303,400—————
2021-11-29$55.25$55.25$53.76$53.96186,300—————
2021-11-26$55.25$55.81$53.70$54.50120,300—————
2021-11-24$57.52$57.67$57.00$57.2385,100—————
2021-11-23$58.22$58.78$57.14$57.85180,800—————
2021-11-22$57.99$58.96$57.01$58.20179,100—————
2021-11-19$56.03$57.72$55.99$57.43158,100—————
2021-11-18$56.65$56.88$55.90$56.58233,800—————
2021-11-17$57.23$57.92$55.40$56.55251,000—————
2021-11-16$55.60$57.72$54.95$57.66402,300—————
2021-11-15$55.87$55.90$55.15$55.69295,800—————
2021-11-12$55.30$55.74$54.72$55.40207,700—————
2021-11-11$55.55$56.11$55.12$55.35108,400—————
2021-11-10$55.69$56.54$55.01$55.58155,600—————
2021-11-09$55.91$56.76$55.29$55.68180,900—————
2021-11-08$55.72$57.06$55.29$55.91238,300—————
2021-11-05$52.72$55.40$52.41$55.05215,400—————
2021-11-04$52.42$53.82$50.74$52.30329,400—————
2021-11-03$53.90$55.24$52.79$54.74174,600—————
2021-11-02$54.85$55.00$53.86$53.89217,000—————
2021-11-01$52.07$54.36$51.56$54.26178,400—————
2021-10-29$52.94$53.48$51.69$51.73344,500—————
2021-10-28$51.88$53.15$51.88$53.1199,600—————
2021-10-27$52.68$53.16$51.59$51.5982,600—————
2021-10-26$53.80$54.05$52.70$52.72137,100—————
2021-10-25$52.76$53.83$52.44$53.54156,300—————
2021-10-22$52.79$53.73$52.51$52.92102,600—————
2021-10-21$53.01$53.11$52.23$52.69120,700—————
2021-10-20$52.22$52.98$52.00$52.9486,300—————
2021-10-19$51.98$52.18$51.21$52.13108,100—————
2021-10-18$51.49$52.03$51.38$51.7697,200—————
2021-10-15$53.22$53.68$52.02$52.02147,000—————
2021-10-14$52.08$52.53$51.96$52.36107,300———$0.05—
2021-10-13$51.46$51.98$50.95$51.46115,500—————
2021-10-12$51.08$51.90$51.04$51.59127,400—————
2021-10-11$52.02$52.13$50.82$50.8395,500—————
2021-10-08$51.90$52.91$51.78$51.81109,200—————
2021-10-07$52.00$52.89$51.74$51.87200,700—————
2021-10-06$50.72$51.66$50.21$51.62191,700—————
2021-10-05$50.70$51.63$50.13$51.30328,300—————
2021-10-04$51.17$51.54$49.62$49.79144,000—————
2021-10-01$50.26$51.91$50.10$51.41241,600—————
2021-09-30$51.89$51.92$50.13$50.17271,900—————
2021-09-29$50.70$51.68$50.41$51.56264,900—————
2021-09-28$50.52$50.77$49.73$50.26205,300—————
2021-09-27$49.20$51.29$49.09$50.64190,800—————
2021-09-24$49.95$50.06$48.86$48.88233,800—————
2021-09-23$49.50$50.39$48.77$50.02179,000—————
2021-09-22$48.75$49.69$48.35$49.25259,300—————
2021-09-21$50.27$50.27$48.50$48.50262,400—————
2021-09-20$49.45$50.14$48.62$49.90343,500—————
2021-09-17$50.51$50.77$49.73$50.25924,300—————
2021-09-16$49.68$50.26$49.07$49.77443,900—————
2021-09-15$48.44$49.53$48.27$49.45211,300—————
2021-09-14$49.51$49.53$48.18$48.55159,200—————
2021-09-13$49.47$50.18$48.94$49.33144,800—————
2021-09-10$49.11$49.99$49.11$49.16243,500—————
2021-09-09$48.96$49.22$48.26$48.93220,200—————
2021-09-08$49.37$49.63$48.80$49.26140,300—————
2021-09-07$50.78$50.78$49.66$49.72134,000—————
2021-09-03$50.28$51.04$50.15$50.64193,800—————
2021-09-02$50.57$51.48$50.21$51.18205,600—————
2021-09-01$51.30$51.54$49.78$50.37137,300—————
2021-08-31$51.21$51.89$50.63$50.82432,300—————
2021-08-30$52.49$52.53$51.45$51.49124,600—————
2021-08-27$51.10$52.89$51.03$52.23194,900—————
2021-08-26$52.05$52.05$51.07$51.13187,200—————
2021-08-25$51.44$52.50$51.14$51.94226,100—————
2021-08-24$51.16$51.34$50.47$51.32141,900—————
2021-08-23$50.81$51.31$50.36$51.12243,800—————
2021-08-20$48.97$50.60$48.89$50.57328,000—————
2021-08-19$48.81$49.29$48.51$48.90242,400—————
2021-08-18$48.92$49.67$48.87$49.38281,800—————
2021-08-17$49.76$50.07$48.77$49.17189,700—————
2021-08-16$50.34$50.90$49.49$50.44225,500—————
2021-08-13$50.87$51.12$50.50$50.88129,500—————
2021-08-12$51.50$52.00$50.50$51.17374,600—————
2021-08-11$51.13$52.08$50.45$51.131,158,800—————
2021-08-10$50.10$50.62$49.29$50.321,132,800—————
2021-08-09$50.79$51.41$50.28$50.30139,000—————
2021-08-06$52.13$52.48$51.05$51.36208,900—————
2021-08-05$50.38$52.10$50.38$51.42468,700—————
2021-08-04$52.90$53.30$51.58$52.10392,600—————
2021-08-03$54.12$54.44$53.02$53.85250,800—————
2021-08-02$54.91$56.44$53.52$53.64144,400—————
2021-07-30$55.00$55.88$54.54$54.76163,000—————
2021-07-29$54.99$55.56$54.60$55.1097,800—————
2021-07-28$53.84$55.44$53.18$54.69158,600—————
2021-07-27$52.04$53.61$52.04$53.54223,300—————
2021-07-26$53.06$53.81$52.44$52.73177,500—————
2021-07-23$52.63$52.70$51.77$52.59138,100—————
2021-07-22$53.41$53.53$52.09$52.11225,100—————
2021-07-21$53.65$54.71$53.57$53.58182,400—————
2021-07-20$52.10$54.32$51.91$53.12344,600—————
2021-07-19$51.72$51.99$49.93$51.80333,800—————
2021-07-16$54.50$54.75$52.49$52.80311,500—————
2021-07-15$53.96$54.84$53.66$53.86141,100—————
2021-07-14$55.78$56.38$54.47$54.54109,300———$0.05—
2021-07-13$55.81$56.25$55.16$55.36103,800—————
2021-07-12$55.40$56.58$55.14$56.36126,900—————
2021-07-09$55.62$56.73$55.62$56.01109,500—————
2021-07-08$54.29$55.35$53.71$54.63199,400—————
2021-07-07$56.01$56.54$54.88$55.54176,700—————
2021-07-06$58.09$58.09$55.91$56.32176,400—————
2021-07-02$58.57$58.57$57.50$58.04142,000—————
2021-07-01$59.26$59.26$58.44$58.63168,900—————
2021-06-30$58.78$59.49$58.18$58.74174,100—————
2021-06-29$59.93$60.32$58.50$58.78171,400—————
2021-06-28$59.42$59.91$58.72$59.79251,800—————
2021-06-25$60.00$60.47$59.25$59.33534,300—————
2021-06-24$58.30$59.78$57.64$59.74185,600—————
2021-06-23$57.61$58.54$57.35$57.73148,300—————
2021-06-22$57.06$57.92$56.23$57.66135,800—————
2021-06-21$56.88$57.97$56.63$57.67170,000—————
2021-06-18$58.11$58.11$55.35$56.07665,500—————
2021-06-17$59.47$59.48$57.23$57.50161,600—————
2021-06-16$60.08$60.08$59.01$59.55133,400—————
2021-06-15$60.46$60.52$59.55$60.34152,700—————
2021-06-14$61.32$61.32$60.21$60.46342,900—————
2021-06-11$60.91$61.35$60.70$61.09122,600—————
2021-06-10$61.44$61.44$59.86$60.19178,400—————
2021-06-09$61.10$61.45$60.94$61.21229,500—————
2021-06-08$59.40$61.43$58.63$60.92302,500—————
2021-06-07$60.16$60.29$58.27$59.38218,100—————
2021-06-04$61.48$62.05$59.81$60.15135,700—————
2021-06-03$61.00$61.38$59.76$61.18179,700—————
2021-06-02$62.89$62.89$60.84$61.12295,500—————
2021-06-01$64.07$64.13$63.14$63.14215,800—————
2021-05-28$62.49$63.58$62.14$63.50170,300—————
2021-05-27$63.47$64.50$63.17$63.71184,600—————
2021-05-26$61.86$63.35$61.86$63.15124,700—————
2021-05-25$62.84$63.43$61.55$61.58213,600—————
2021-05-24$62.72$63.00$61.81$62.57167,500—————
2021-05-21$62.14$62.79$61.47$62.26181,000—————
2021-05-20$60.73$61.30$59.93$61.26168,100—————
2021-05-19$60.33$60.65$58.71$60.60179,800—————
2021-05-18$62.08$62.99$61.29$61.41216,600—————
2021-05-17$62.07$62.67$61.08$62.29136,100—————
2021-05-14$61.64$62.94$61.15$62.88200,500—————
2021-05-13$59.25$61.60$59.25$61.01268,900—————
2021-05-12$62.23$62.23$59.07$59.32158,100—————
2021-05-11$61.86$62.88$61.17$62.67225,200—————
2021-05-10$65.24$65.66$63.24$63.24169,100—————
2021-05-07$64.78$65.78$64.11$65.04121,800—————
2021-05-06$64.63$65.23$63.83$65.18183,000—————
2021-05-05$65.00$65.35$64.00$64.29161,900—————
2021-05-04$63.18$65.00$62.79$64.47286,700—————
2021-05-03$61.51$64.28$60.90$63.59364,500—————
2021-04-30$60.64$62.78$59.18$60.29504,900—————
2021-04-29$64.18$64.54$63.17$64.21143,900—————
2021-04-28$63.60$64.04$62.74$63.43136,400—————
2021-04-27$64.13$64.15$63.28$63.85187,200—————
2021-04-26$64.01$64.77$63.99$64.19141,000—————
2021-04-23$62.55$63.84$62.55$63.38240,600—————
2021-04-22$62.54$62.93$61.06$62.31231,100—————
2021-04-21$61.73$63.03$61.73$62.92151,700—————
2021-04-20$62.90$63.54$60.93$61.58140,600—————
2021-04-19$63.58$63.87$62.54$63.46169,300—————
2021-04-16$63.62$64.92$63.29$64.18286,700—————
2021-04-15$63.68$63.99$62.21$63.14191,900—————
2021-04-14$62.44$63.67$61.72$63.05126,900———$0.05—
2021-04-13$63.00$63.17$61.34$62.58219,200—————
2021-04-12$63.47$63.47$62.54$63.25187,500—————
2021-04-09$62.80$63.46$62.11$63.33200,700—————
2021-04-08$63.71$63.71$61.94$62.65182,800—————
2021-04-07$64.60$64.79$62.57$63.40427,800—————
2021-04-06$64.87$66.18$64.47$64.83509,700—————
2021-04-05$65.81$65.85$61.62$64.76885,700—————
2021-04-01$65.09$65.83$64.17$65.81303,800—————
2021-03-31$63.36$65.34$62.73$65.09713,600—————
2021-03-30$61.70$63.52$61.31$62.89210,300—————
2021-03-29$64.11$64.75$61.67$61.70332,200—————
2021-03-26$61.54$64.54$60.95$64.44360,000—————
2021-03-25$57.17$61.50$57.00$61.00540,300—————
2021-03-24$59.49$60.25$57.29$57.30507,500—————
2021-03-23$59.57$61.75$58.11$58.77377,700—————
2021-03-22$60.65$61.01$59.18$59.91228,600—————
2021-03-19$61.91$62.49$60.40$61.04895,800—————
2021-03-18$63.26$64.85$61.67$62.11325,300—————
2021-03-17$64.90$64.90$63.31$63.66260,000—————
2021-03-16$66.92$67.26$64.76$65.03192,200—————
2021-03-15$65.97$67.85$65.62$67.06392,600—————
2021-03-12$64.00$66.47$64.00$66.37226,300—————
2021-03-11$64.45$64.84$63.19$63.98316,800—————
2021-03-10$62.71$64.27$61.97$63.93233,600—————
2021-03-09$62.50$63.03$60.22$62.05348,100—————
2021-03-08$59.71$62.25$59.38$61.53260,100—————
2021-03-05$58.63$59.23$56.81$59.15261,400—————
2021-03-04$58.29$58.67$56.39$57.22241,500—————
2021-03-03$57.59$58.74$57.35$58.01258,400—————
2021-03-02$57.49$58.10$56.58$57.19241,100—————
2021-03-01$58.09$58.74$56.97$57.53422,200—————
2021-02-26$56.75$58.52$54.58$56.73506,500—————
2021-02-25$64.00$64.07$57.14$57.41988,400—————
2021-02-24$65.71$68.46$65.40$68.23298,100—————
2021-02-23$63.94$65.49$63.28$65.29221,400—————
2021-02-22$64.16$65.24$63.77$64.40226,200—————
2021-02-19$64.29$65.35$64.17$65.32160,400—————
2021-02-18$64.50$64.84$62.97$63.90212,400—————
2021-02-17$64.67$65.66$63.79$64.73233,900—————
2021-02-16$65.00$65.79$64.67$65.05199,800—————
2021-02-12$63.11$64.59$63.11$64.57133,800—————
2021-02-11$62.79$64.09$62.49$63.56276,600—————
2021-02-10$62.16$62.96$61.58$62.46216,000—————
2021-02-09$61.60$62.28$60.31$61.73257,800—————
2021-02-08$61.90$62.25$61.14$61.76277,000—————
2021-02-05$61.77$61.79$60.65$61.53240,800—————
2021-02-04$60.12$60.92$59.59$60.92135,300—————
2021-02-03$59.93$60.10$58.95$60.00159,400—————
2021-02-02$59.17$60.32$58.05$60.08185,400—————
2021-02-01$56.27$58.45$55.70$58.06284,200—————
2021-01-29$57.25$57.63$55.33$55.79296,500—————
2021-01-28$58.38$58.50$57.15$57.44162,500—————
2021-01-27$58.54$58.86$55.99$57.32279,300—————
2021-01-26$61.70$61.70$59.57$60.29150,200—————
2021-01-25$63.01$63.01$60.33$61.39177,800—————
2021-01-22$61.06$62.48$60.63$62.48199,900—————
2021-01-21$62.27$62.29$61.58$61.76205,900—————
2021-01-20$61.92$62.24$60.45$62.01232,900—————
2021-01-19$63.68$63.68$61.65$61.96220,900—————
2021-01-15$62.86$63.40$62.01$63.14295,500—————
2021-01-14$62.81$64.11$62.35$64.00329,700———$0.05—
2021-01-13$61.76$62.90$60.86$62.50342,300—————
2021-01-12$61.10$61.66$60.79$61.66380,300—————
2021-01-11$60.31$61.36$60.31$60.98254,300—————
2021-01-08$61.36$61.36$60.43$61.00661,000—————
2021-01-07$60.62$62.13$60.31$61.00328,200—————
2021-01-06$55.89$61.66$55.65$60.57559,800—————
2021-01-05$53.95$56.65$53.80$54.48327,800—————
2021-01-04$54.67$55.63$53.60$53.89271,300—————
2020-12-31$54.65$55.36$54.18$54.93125,500—————
2020-12-30$54.18$54.99$54.04$54.71166,600—————
2020-12-29$55.25$55.80$53.86$53.90161,600—————
2020-12-28$54.91$55.72$54.49$55.22234,500—————
2020-12-24$54.31$54.44$53.87$54.2849,700—————
2020-12-23$54.69$55.05$53.62$54.54235,300—————
2020-12-22$53.65$54.65$53.32$54.17138,100—————
2020-12-21$52.86$54.22$52.19$53.84254,300—————
2020-12-18$55.13$55.79$53.28$53.981,363,300—————
2020-12-17$54.62$55.15$53.65$54.91199,500—————
2020-12-16$54.80$55.05$53.97$54.35198,300—————
2020-12-15$52.86$54.35$52.56$54.23201,400—————
2020-12-14$55.06$55.06$52.79$52.92253,600—————
2020-12-11$54.25$54.99$54.08$54.3989,800—————
2020-12-10$54.64$55.12$54.15$54.74169,500—————
2020-12-09$55.12$55.87$54.50$54.99176,100—————
2020-12-08$54.20$54.90$54.05$54.51226,300—————
2020-12-07$54.59$54.95$53.67$54.73228,300—————
2020-12-04$53.43$54.87$53.43$54.75215,500—————
2020-12-03$53.36$53.54$52.47$52.71119,200—————
2020-12-02$53.03$53.39$52.44$53.04155,200—————
2020-12-01$53.00$53.43$52.24$52.89254,200—————
2020-11-30$53.76$53.76$51.41$51.89296,200—————
2020-11-27$53.65$54.54$53.45$54.4283,300—————
2020-11-25$55.45$55.45$53.56$53.71238,900—————
2020-11-24$55.28$57.26$54.32$56.00319,800—————
2020-11-23$53.41$54.88$53.14$54.79232,100—————
2020-11-20$53.69$54.72$52.63$52.94254,600—————
2020-11-19$53.29$54.26$53.04$54.26244,500—————
2020-11-18$54.62$55.71$53.75$54.54407,900—————
2020-11-17$53.06$54.47$52.24$54.41198,800—————
2020-11-16$52.29$53.56$51.70$53.45190,800—————
2020-11-13$50.88$52.22$50.72$51.03189,600—————
2020-11-12$52.38$53.28$49.22$50.27281,600—————
2020-11-11$54.72$54.72$52.30$52.84264,600—————
2020-11-10$51.36$54.69$51.22$54.55366,700—————
2020-11-09$53.17$54.77$50.46$50.69367,100—————
2020-11-06$50.34$50.84$49.15$49.27298,300—————
2020-11-05$47.53$50.44$47.34$50.10261,600—————
2020-11-04$46.91$48.25$45.22$47.30412,400—————
2020-11-03$47.58$48.65$46.96$47.86232,700—————
2020-11-02$46.78$47.38$46.31$46.89318,700—————
2020-10-30$44.99$46.74$44.99$46.17255,600—————
2020-10-29$44.97$46.85$44.86$45.52251,100—————
2020-10-28$45.03$45.65$44.86$44.99176,900—————
2020-10-27$46.60$47.30$45.97$46.03136,100—————
2020-10-26$47.56$48.00$46.17$46.75314,800—————
2020-10-23$49.05$49.56$48.07$48.13237,200—————
2020-10-22$48.95$49.02$47.56$48.85231,000—————
2020-10-21$48.79$51.49$48.60$48.81787,500—————
2020-10-20$48.35$49.82$48.00$48.71268,600—————
2020-10-19$48.69$49.06$47.32$47.94253,500—————
2020-10-16$47.97$48.69$47.91$48.40139,700—————
2020-10-15$46.17$48.38$46.10$48.27158,900—————
2020-10-14$47.63$47.82$46.93$46.95153,400———$0.05—
2020-10-13$48.49$48.53$47.27$47.50187,400—————
2020-10-12$46.89$49.39$46.89$49.05242,700—————
2020-10-09$47.00$47.40$46.54$46.77185,100—————
2020-10-08$46.67$46.90$46.02$46.72211,100—————
2020-10-07$46.00$46.95$45.58$46.26273,900—————
2020-10-06$45.85$46.97$45.50$45.58338,700—————
2020-10-05$45.12$46.26$45.12$45.63145,400—————
2020-10-02$43.19$45.16$43.14$44.84173,000—————
2020-10-01$44.23$44.91$43.99$44.18197,900—————
2020-09-30$44.45$45.42$43.97$44.09308,900—————
2020-09-29$44.25$44.75$43.67$44.32156,000—————
2020-09-28$43.92$44.68$43.92$44.27177,500—————
2020-09-25$42.85$43.65$42.71$43.38169,400—————
2020-09-24$43.20$43.89$42.62$43.20269,400—————
2020-09-23$44.56$45.10$42.94$42.99328,500—————
2020-09-22$44.16$45.10$44.16$44.47320,700—————
2020-09-21$44.50$44.79$41.73$43.95520,700—————
2020-09-18$46.05$46.25$44.86$45.40843,400—————
2020-09-17$44.80$46.19$44.80$45.76258,800—————
2020-09-16$44.61$45.49$44.51$45.30243,900—————
2020-09-15$43.92$44.58$42.87$44.52261,900—————
2020-09-14$44.79$44.79$43.15$43.65178,800—————
2020-09-11$44.64$45.06$43.76$44.46222,700—————
2020-09-10$46.59$46.96$44.50$44.58281,500—————
2020-09-09$46.88$47.07$45.78$46.61346,100—————
2020-09-08$47.88$47.88$46.48$46.59277,700—————
2020-09-04$47.70$48.64$47.39$48.08214,100—————
2020-09-03$47.94$47.94$46.69$47.35272,800—————
2020-09-02$47.18$47.88$46.75$47.82152,000—————
2020-09-01$45.98$47.17$45.88$47.14173,600—————
2020-08-31$46.30$47.00$46.19$46.29273,900—————
2020-08-28$46.55$46.64$46.08$46.50174,300—————
2020-08-27$45.98$46.65$45.98$46.45138,400—————
2020-08-26$45.78$46.18$45.36$45.62193,700—————
2020-08-25$46.23$46.29$45.69$46.00135,900—————
2020-08-24$45.89$46.00$45.40$45.96136,700—————
2020-08-21$44.65$45.32$44.40$45.32271,500—————
2020-08-20$45.02$45.52$44.85$45.06156,700—————
2020-08-19$45.20$46.81$45.20$45.68240,000—————
2020-08-18$45.50$45.79$44.99$45.18254,600—————
2020-08-17$45.34$45.66$45.06$45.48182,000—————
2020-08-14$44.24$45.57$44.24$45.12132,100—————
2020-08-13$45.15$45.62$44.68$44.92139,900—————
2020-08-12$46.49$46.51$45.11$45.62156,800—————
2020-08-11$46.79$47.03$45.70$45.87248,600—————
2020-08-10$45.90$46.92$45.90$46.16283,300—————
2020-08-07$43.90$45.83$43.90$45.75211,000—————
2020-08-06$44.51$44.84$43.78$44.18202,000—————
2020-08-05$43.47$44.46$43.47$44.45273,500—————
2020-08-04$42.24$43.17$42.08$42.96310,200—————
2020-08-03$42.86$43.04$42.00$42.38519,400—————
2020-07-31$42.55$42.55$40.44$42.22446,000—————
2020-07-30$42.25$42.51$41.82$42.09204,000—————
2020-07-29$42.45$43.08$42.00$43.00207,500—————
2020-07-28$41.83$42.48$41.74$41.99258,800—————
2020-07-27$41.54$42.22$41.16$42.13116,500—————
2020-07-24$42.56$42.72$41.52$41.60174,000—————
2020-07-23$42.80$43.23$42.36$42.67200,500—————
2020-07-22$42.92$43.81$42.76$43.15240,200—————
2020-07-21$42.83$43.99$42.70$43.29169,800—————
2020-07-20$42.42$42.96$42.00$42.43160,100—————
2020-07-17$43.32$43.64$42.45$42.85188,500—————
2020-07-16$42.47$43.98$42.38$43.28299,200—————
2020-07-15$42.52$43.35$41.93$42.75310,800—————
2020-07-14$39.93$41.37$39.66$41.37204,400———$0.05—
2020-07-13$39.47$41.07$38.81$39.95289,100—————
2020-07-10$37.81$39.02$37.51$38.99174,700—————
2020-07-09$38.98$39.53$37.25$37.66304,600—————
2020-07-08$39.70$39.82$38.03$39.34271,100—————
2020-07-07$40.76$41.01$39.67$39.87230,600—————
2020-07-06$42.10$42.30$40.76$41.20124,400—————
2020-07-02$42.02$42.53$41.13$41.34190,600—————
2020-07-01$42.30$42.66$41.02$41.10178,600—————
2020-06-30$41.13$42.50$41.13$42.20250,400—————
2020-06-29$39.78$42.04$39.78$41.61200,400—————
2020-06-26$40.29$40.29$38.86$39.41450,800—————
2020-06-25$39.75$40.44$39.28$40.32310,900—————
2020-06-24$41.36$41.75$40.18$40.24228,100—————
2020-06-23$41.96$42.34$41.60$42.00294,000—————
2020-06-22$40.63$41.52$39.99$41.44246,100—————
2020-06-19$41.49$41.89$40.57$40.83477,300—————
2020-06-18$41.03$42.07$40.78$41.68227,800—————
2020-06-17$43.70$43.70$41.29$41.47323,800—————
2020-06-16$43.17$44.42$42.94$43.28420,000—————
2020-06-15$37.93$41.11$37.93$41.09270,600—————
2020-06-12$41.20$41.20$38.38$39.59430,400—————
2020-06-11$40.39$41.08$39.15$39.27473,100—————
2020-06-10$43.58$43.75$42.14$42.31337,500—————
2020-06-09$44.32$44.49$43.21$43.61327,900—————
2020-06-08$44.51$45.57$43.92$45.22291,900—————
2020-06-05$44.45$45.87$43.28$45.03531,000—————
2020-06-04$41.12$43.16$40.81$42.60808,500—————
2020-06-03$40.26$41.64$40.06$41.62387,600—————
2020-06-02$38.27$39.46$37.89$39.36232,800—————
2020-06-01$38.28$38.76$37.74$37.76278,000—————
2020-05-29$37.63$38.25$36.94$38.17504,000—————
2020-05-28$40.00$40.05$38.05$38.28220,700—————
2020-05-27$39.32$39.86$38.28$39.75382,400—————
2020-05-26$37.22$38.75$36.85$38.18409,000—————
2020-05-22$35.58$35.99$35.06$35.72249,200—————
2020-05-21$35.25$35.77$35.00$35.55354,700—————
2020-05-20$34.82$35.67$34.32$35.25237,300—————
2020-05-19$33.97$34.44$33.40$33.76414,200—————
2020-05-18$33.88$34.66$33.21$33.97448,500—————
2020-05-15$32.03$32.42$31.58$32.30227,000—————
2020-05-14$32.00$32.38$31.03$32.18318,200—————
2020-05-13$32.54$33.08$31.84$32.27434,600—————
2020-05-12$33.91$33.91$32.74$32.89378,300—————
2020-05-11$31.93$33.90$31.79$33.65334,900—————
2020-05-08$33.30$33.74$32.09$32.61841,300—————
2020-05-07$33.01$34.13$31.85$32.45534,100—————
2020-05-06$34.30$34.82$32.46$32.84257,600—————
2020-05-05$35.45$36.34$34.21$34.32287,700—————
2020-05-04$34.61$34.95$34.05$34.80437,400—————
2020-05-01$36.37$36.50$33.25$35.23541,900—————
2020-04-30$37.34$38.42$36.72$37.27383,400—————
2020-04-29$42.17$42.78$37.12$38.07774,200—————
2020-04-28$40.59$40.95$39.50$39.72324,700—————
2020-04-27$38.30$39.68$38.30$39.36269,200—————
2020-04-24$38.75$38.75$37.61$38.29256,000—————
2020-04-23$38.08$39.36$37.77$38.32374,300—————
2020-04-22$38.90$39.25$37.71$37.90265,300—————
2020-04-21$38.92$39.96$37.51$37.60390,200—————
2020-04-20$38.86$40.90$38.78$39.94360,300—————
2020-04-17$38.80$41.41$38.80$41.38378,800—————
2020-04-16$39.01$39.84$37.19$37.94379,800—————
2020-04-15$39.29$40.21$38.71$39.22315,900—————
2020-04-14$41.61$42.36$40.07$41.00330,200———$0.05—
2020-04-13$41.50$41.50$40.02$40.53302,200—————
2020-04-09$40.76$42.10$40.25$41.50402,900—————
2020-04-08$38.50$40.55$37.64$39.75371,100—————
2020-04-07$41.58$42.47$36.43$37.81531,600—————
2020-04-06$39.11$40.64$38.12$40.26344,600—————
2020-04-03$36.04$37.88$36.04$37.50348,500—————
2020-04-02$37.35$38.20$36.00$36.60354,500—————
2020-04-01$37.63$38.55$36.44$37.40496,400—————
2020-03-31$38.81$39.90$38.01$39.74517,400—————
2020-03-30$36.48$38.83$35.77$38.66346,200—————
2020-03-27$37.42$39.40$36.08$36.38270,700—————
2020-03-26$35.94$39.25$35.01$39.10474,300—————
2020-03-25$35.04$37.73$34.52$35.17540,800—————
2020-03-24$31.91$35.59$31.23$35.27513,400—————
2020-03-23$31.79$32.35$29.21$30.44369,600—————
2020-03-20$30.08$32.99$29.39$31.16759,600—————
2020-03-19$30.52$32.10$28.14$30.34477,200—————
2020-03-18$34.01$34.74$28.82$30.13382,100—————
2020-03-17$33.83$37.05$31.21$36.98457,700—————
2020-03-16$32.45$35.79$32.45$33.10306,200—————
2020-03-13$34.43$37.18$34.02$37.18445,100—————
2020-03-12$34.78$36.12$32.72$32.93431,500—————
2020-03-11$37.52$37.71$36.43$37.04285,900—————
2020-03-10$37.62$38.92$36.67$38.66339,000—————
2020-03-09$36.23$39.07$36.23$36.75335,100—————
2020-03-06$41.94$42.94$40.21$41.47278,300—————
2020-03-05$42.83$43.97$42.58$43.36318,400—————
2020-03-04$43.16$43.80$42.19$43.80451,100—————
2020-03-03$44.04$44.85$41.58$42.48440,600—————
2020-03-02$43.00$44.03$41.57$43.89406,700—————
2020-02-28$41.19$43.19$40.55$42.96747,600—————
2020-02-27$39.30$44.23$38.22$42.55653,000—————
2020-02-26$41.19$41.56$39.43$39.43281,500—————
2020-02-25$43.58$43.58$40.83$41.02280,900—————
2020-02-24$42.99$43.61$42.56$43.36219,600—————
2020-02-21$45.55$45.60$44.20$44.39165,400—————
2020-02-20$44.64$46.10$44.57$45.60291,500—————
2020-02-19$46.82$46.82$44.56$44.76383,800—————
2020-02-18$46.83$47.16$46.33$46.65148,600—————
2020-02-14$47.73$47.73$46.74$46.99240,800—————
2020-02-13$46.92$47.85$46.78$47.67252,800—————
2020-02-12$46.76$46.85$46.08$46.76196,300—————
2020-02-11$46.33$47.12$46.18$46.39175,600—————
2020-02-10$45.02$45.92$44.87$45.91162,500—————
2020-02-07$45.80$45.80$45.03$45.24134,200—————
2020-02-06$46.78$46.80$45.70$45.73205,700—————
2020-02-05$45.24$46.87$44.99$46.66310,900—————
2020-02-04$44.52$44.80$43.78$44.63458,600—————
2020-02-03$43.93$44.53$43.72$43.88264,100—————
2020-01-31$44.47$44.99$43.69$43.75387,900—————
2020-01-30$44.32$44.85$43.96$44.81181,400—————
2020-01-29$45.15$45.25$44.52$44.76342,200—————
2020-01-28$44.95$45.49$44.65$45.15321,700—————
2020-01-27$44.03$45.13$43.99$44.50401,000—————
2020-01-24$45.49$45.62$44.21$44.77215,000—————
2020-01-23$45.29$45.81$44.45$45.62266,000—————
2020-01-22$46.15$46.45$45.40$45.45228,000—————
2020-01-21$46.21$46.38$45.77$46.14406,600—————
2020-01-17$47.29$47.47$46.24$46.52243,000—————
2020-01-16$46.97$47.28$46.70$47.07260,100—————
2020-01-15$45.88$47.00$45.85$46.57268,200—————
2020-01-14$45.61$46.28$45.25$46.08244,400———$0.05—
2020-01-13$45.93$46.13$45.12$45.88204,500—————
2020-01-10$45.99$46.10$44.79$45.55368,600—————
2020-01-09$45.75$46.33$45.67$46.16327,100—————
2020-01-08$45.02$45.74$44.99$45.61459,300—————
2020-01-07$45.28$45.62$44.71$45.05199,700—————
2020-01-06$45.26$45.61$45.12$45.46241,400—————
2020-01-03$45.54$45.98$45.13$45.70317,200—————
2020-01-02$44.78$45.87$44.52$45.81625,100—————
2019-12-31$44.47$45.00$44.40$44.55371,800—————
2019-12-30$44.81$44.84$44.18$44.64344,400—————
2019-12-27$45.28$45.31$44.88$44.90208,300—————
2019-12-26$45.21$45.46$44.76$45.09186,400—————
2019-12-24$45.32$45.38$44.97$45.2576,100—————
2019-12-23$45.37$45.37$44.86$45.12288,200—————
2019-12-20$45.91$46.33$44.43$45.221,106,100—————
2019-12-19$45.04$45.85$44.87$45.76556,500—————
2019-12-18$44.53$45.02$44.24$44.98519,300—————
2019-12-17$43.93$44.65$43.62$44.34371,400—————
2019-12-16$43.52$44.95$43.50$44.00605,400—————
2019-12-13$41.04$43.63$41.04$43.33648,400—————
2019-12-12$40.07$40.74$40.01$40.49206,800—————
2019-12-11$40.00$40.42$39.64$40.07209,800—————
2019-12-10$40.05$40.12$39.76$40.00375,200—————
2019-12-09$40.35$40.64$39.91$40.03313,200—————
2019-12-06$39.82$40.96$39.59$40.49637,600—————
2019-12-05$38.98$39.33$38.74$39.31401,600—————
2019-12-04$38.74$39.21$38.49$38.79319,300—————
2019-12-03$38.50$38.79$37.78$38.68192,600—————
2019-12-02$39.30$39.31$38.72$38.80226,900—————
2019-11-29$39.30$39.40$38.96$39.21218,000—————
2019-11-27$39.65$39.92$39.29$39.44138,300—————
2019-11-26$39.02$39.66$39.00$39.52228,100—————
2019-11-25$38.24$39.61$38.05$38.94329,400—————
2019-11-22$38.48$38.57$38.13$38.28210,800—————
2019-11-21$38.51$38.51$37.99$38.22295,200—————
2019-11-20$38.06$38.62$38.03$38.42523,600—————
2019-11-19$38.39$38.44$38.14$38.21220,500—————
2019-11-18$38.14$38.51$37.78$38.28250,000—————
2019-11-15$38.31$38.40$38.08$38.22151,200—————
2019-11-14$37.89$38.49$37.33$38.29208,200—————
2019-11-13$38.07$38.24$37.41$38.03148,000—————
2019-11-12$38.63$38.72$38.11$38.34161,900—————
2019-11-11$38.66$38.84$38.47$38.62195,600—————
2019-11-08$38.65$39.17$38.42$38.87173,300—————
2019-11-07$39.48$39.58$38.32$38.68336,800—————
2019-11-06$40.16$40.16$39.07$39.11484,300—————
2019-11-05$39.36$40.29$39.28$40.16421,200—————
2019-11-04$38.39$39.43$37.90$39.22797,100—————
2019-11-01$38.56$38.95$37.44$37.88349,400—————
2019-10-31$36.90$38.48$35.70$38.41671,100—————
2019-10-30$37.08$37.69$36.85$37.41353,000—————
2019-10-29$36.08$37.10$36.08$37.00297,100—————
2019-10-28$36.00$36.37$35.67$36.26297,800—————
2019-10-25$35.23$36.18$35.03$35.86161,200—————
2019-10-24$35.61$35.75$35.01$35.32233,000—————
2019-10-23$35.82$36.22$35.53$35.67285,200—————
2019-10-22$34.65$35.89$34.37$35.82418,000—————
2019-10-21$33.67$35.69$33.35$34.59699,500—————
2019-10-18$33.73$34.07$33.22$33.33644,300—————
2019-10-17$33.69$34.20$33.39$33.891,566,300—————
2019-10-16$33.45$33.99$33.41$33.69256,400—————
2019-10-15$33.47$33.90$33.16$33.45262,400—————
2019-10-14$32.86$33.51$32.51$33.37238,700—————
2019-10-11$33.50$34.18$32.96$33.01339,300———$0.05—
2019-10-10$32.83$33.40$32.83$33.19429,200—————
2019-10-09$32.89$33.06$32.55$32.67195,100—————
2019-10-08$32.94$33.20$32.47$32.56240,500—————
2019-10-07$33.77$33.77$33.20$33.35361,900—————
2019-10-04$33.59$33.95$33.49$33.89355,500—————
2019-10-03$33.23$33.88$32.92$33.62251,900—————
2019-10-02$33.75$33.76$32.94$33.43310,100—————
2019-10-01$34.45$34.57$33.53$33.75271,400—————
2019-09-30$34.09$34.59$33.73$34.21453,600—————
2019-09-27$34.20$34.55$33.99$34.05213,300—————
2019-09-26$34.41$34.46$33.76$34.09107,400—————
2019-09-25$33.85$34.75$33.71$34.47202,600—————
2019-09-24$34.46$34.64$33.72$33.81485,000—————
2019-09-23$34.09$34.95$33.97$34.50473,200—————
2019-09-20$34.44$34.64$34.08$34.35647,900—————
2019-09-19$34.85$35.04$34.25$34.25444,000—————
2019-09-18$34.50$34.79$34.02$34.73417,700—————
2019-09-17$34.43$34.73$34.06$34.60253,400—————
2019-09-16$34.75$35.00$34.46$34.64213,800—————
2019-09-13$34.50$35.11$34.47$34.93718,300—————
2019-09-12$34.58$34.82$33.88$34.49495,100—————
2019-09-11$34.55$34.79$34.32$34.68532,500—————
2019-09-10$34.50$35.05$34.27$34.52696,000—————
2019-09-09$33.97$34.54$33.91$34.44326,700—————
2019-09-06$33.95$33.95$33.50$33.83213,300—————
2019-09-05$33.77$34.31$33.75$33.90381,000—————
2019-09-04$32.42$33.53$32.42$33.42337,000—————
2019-09-03$32.09$32.36$31.62$32.04569,000—————
2019-08-30$32.18$32.84$31.88$32.49241,400—————
2019-08-29$31.87$32.27$31.66$32.01203,600—————
2019-08-28$31.00$31.73$30.71$31.51174,400—————
2019-08-27$32.26$32.26$30.84$31.18230,400—————
2019-08-26$32.33$32.84$31.65$32.02213,200—————
2019-08-23$33.19$33.36$31.52$31.82301,600—————
2019-08-22$33.52$33.81$33.11$33.37237,700—————
2019-08-21$33.05$33.60$32.94$33.50625,300—————
2019-08-20$32.34$32.95$32.26$32.66251,300—————
2019-08-19$32.55$33.43$32.27$32.46253,200—————
2019-08-16$31.25$32.42$31.25$32.03388,700—————
2019-08-15$31.82$32.13$30.72$31.01300,100—————
2019-08-14$32.31$32.50$31.34$31.77388,100—————
2019-08-13$32.36$33.72$32.36$32.92373,600—————
2019-08-12$32.88$33.08$32.39$32.73504,400—————
2019-08-09$34.03$34.03$32.80$33.11347,900—————
2019-08-08$33.89$34.36$33.89$34.03446,000—————
2019-08-07$34.10$34.12$32.96$33.58288,000—————
2019-08-06$34.50$34.81$33.89$34.45376,300—————
2019-08-05$34.70$35.00$33.50$34.39639,600—————
2019-08-02$36.00$36.78$34.55$35.16840,100—————
2019-08-01$37.32$37.35$35.68$35.83263,100—————
2019-07-31$37.22$37.99$37.22$37.50497,300—————
2019-07-30$35.50$37.30$35.50$37.26502,200—————
2019-07-29$36.37$36.58$35.47$35.71337,400—————
2019-07-26$36.39$36.82$36.17$36.45350,000—————
2019-07-25$37.29$37.90$36.16$36.30161,300—————
2019-07-24$36.45$37.72$36.45$37.35214,200—————
2019-07-23$35.88$36.85$35.87$36.75195,800—————
2019-07-22$36.34$36.60$35.51$35.74204,600—————
2019-07-19$36.62$37.02$36.41$36.44328,400—————
2019-07-18$36.56$36.80$36.01$36.72248,300—————
2019-07-17$36.41$36.92$36.28$36.68224,300—————
2019-07-16$35.49$36.83$35.44$36.66282,600—————
2019-07-15$36.03$36.12$35.13$35.50237,600—————
2019-07-12$36.68$36.80$36.03$36.03222,000———$0.05—
2019-07-11$36.45$36.69$35.87$36.69292,800—————
2019-07-10$37.24$37.34$36.02$36.41908,600—————
2019-07-09$37.21$37.64$36.83$37.13529,600—————
2019-07-08$37.10$37.76$36.54$37.31603,900—————
2019-07-05$36.26$37.48$36.26$37.29360,900—————
2019-07-03$37.97$38.03$36.29$36.39219,200—————
2019-07-02$37.71$38.10$37.46$37.88415,200—————
2019-07-01$38.15$38.68$37.25$37.68414,800—————
2019-06-28$37.06$37.93$36.88$37.635,586,000—————
2019-06-27$36.48$37.85$36.48$36.98472,400—————
2019-06-26$35.93$36.84$35.93$36.50582,300—————
2019-06-25$36.19$36.54$35.61$35.90372,100—————
2019-06-24$36.56$37.00$35.88$36.35311,000—————
2019-06-21$36.41$37.24$36.13$36.57751,700—————
2019-06-20$36.59$37.20$36.05$36.39451,000—————
2019-06-19$36.24$36.38$35.66$36.03501,700—————
2019-06-18$35.76$36.68$35.76$36.21349,700—————
2019-06-17$36.55$36.92$35.44$35.46406,000—————
2019-06-14$37.02$37.04$36.32$36.34333,800—————
2019-06-13$36.18$37.09$36.02$37.00516,800—————
2019-06-12$36.95$37.46$35.64$35.981,141,400—————
2019-06-11$39.06$39.06$36.72$36.86284,900—————
2019-06-10$38.48$39.74$38.40$38.69687,000—————
2019-06-07$37.24$39.14$37.15$38.34758,200—————
2019-06-06$36.24$37.42$36.05$37.06434,400—————
2019-06-05$35.51$36.63$35.23$36.20364,300—————
2019-06-04$35.00$35.71$34.29$35.52237,700—————
2019-06-03$33.87$34.85$33.61$34.63342,000—————
2019-05-31$34.59$34.66$33.66$33.89303,300—————
2019-05-30$34.26$35.67$34.26$35.00247,000—————
2019-05-29$34.23$34.71$33.69$34.24135,800—————
2019-05-28$34.36$34.90$34.26$34.55202,600—————
2019-05-24$35.36$36.00$34.27$34.42395,400—————
2019-05-23$35.64$35.75$34.75$35.38252,500—————
2019-05-22$36.08$36.69$35.75$36.03293,600—————
2019-05-21$35.56$36.53$35.36$36.37465,700—————
2019-05-20$35.40$35.90$34.90$35.39459,000—————
2019-05-17$35.80$36.23$35.24$35.58388,500—————
2019-05-16$36.10$36.98$36.09$36.27123,800—————
2019-05-15$35.80$37.06$35.74$36.16159,700—————
2019-05-14$35.48$36.45$35.42$36.11303,300—————
2019-05-13$35.17$35.94$35.12$35.61216,800—————
2019-05-10$35.63$35.91$35.20$35.88174,000—————
2019-05-09$35.92$36.35$35.13$36.06159,200—————
2019-05-08$36.56$36.60$36.01$36.29238,900—————
2019-05-07$37.13$37.13$36.03$36.60338,700—————
2019-05-06$36.19$38.00$36.10$37.62624,300—————
2019-05-03$33.59$38.65$32.50$37.431,383,300—————
2019-05-02$30.80$30.99$29.75$30.29291,900—————
2019-05-01$31.09$31.71$30.77$31.02413,800—————
2019-04-30$30.84$31.42$30.69$31.13243,100—————
2019-04-29$30.81$31.20$30.58$30.8790,800—————
2019-04-26$30.45$31.17$30.29$30.8694,700—————
2019-04-25$30.89$30.93$30.02$30.5999,700—————
2019-04-24$30.81$31.55$30.71$31.06202,300—————
2019-04-23$30.84$31.53$30.77$30.81872,200—————
2019-04-22$29.72$31.06$29.45$30.96363,100—————
2019-04-18$30.27$30.27$29.52$29.91324,800—————
2019-04-17$30.49$30.73$30.11$30.25182,900—————
2019-04-16$30.71$30.92$30.35$30.5385,100—————
2019-04-15$30.49$31.01$30.40$30.7181,200—————
2019-04-12$30.93$31.48$30.25$30.60124,300———$0.05—
2019-04-11$30.85$31.09$30.67$30.87110,700—————
2019-04-10$30.73$31.17$30.44$30.87179,400—————
2019-04-09$30.84$31.06$30.58$30.82132,800—————
2019-04-08$31.27$31.58$30.95$31.11106,400—————
2019-04-05$31.54$31.68$30.92$31.30155,200—————
2019-04-04$31.48$32.31$31.46$31.59229,800—————
2019-04-03$31.16$32.25$31.16$31.51364,900—————
2019-04-02$30.71$31.49$30.06$30.90151,300—————
2019-04-01$30.80$31.98$30.48$30.72312,300—————
2019-03-29$29.77$30.84$29.70$30.55401,500—————
2019-03-28$28.89$30.57$28.89$29.75435,600—————
2019-03-27$29.24$29.53$28.34$28.76468,900—————
2019-03-26$28.94$29.68$28.94$29.25459,400—————
2019-03-25$29.14$29.81$28.34$28.84658,400—————
2019-03-22$29.93$30.78$29.00$29.04385,300—————
2019-03-21$29.77$30.40$29.73$29.74538,000—————
2019-03-20$30.00$30.65$28.91$29.89449,700—————
2019-03-19$31.50$31.69$29.83$29.96511,300—————
2019-03-18$31.67$32.28$31.45$31.52364,700—————
2019-03-15$32.32$32.88$31.55$31.931,034,400—————
2019-03-14$32.95$33.26$31.70$32.10316,000—————
2019-03-13$34.03$34.33$32.93$32.95372,700—————
2019-03-12$34.17$34.63$33.61$33.93116,500—————
2019-03-11$33.65$34.29$33.57$34.10133,400—————
2019-03-08$33.06$33.94$32.27$33.72120,600—————
2019-03-07$34.12$34.28$33.06$33.20400,700—————
2019-03-06$34.77$34.80$34.14$34.20176,300—————
2019-03-05$35.00$35.15$34.25$34.65351,600—————
2019-03-04$34.16$34.92$33.70$34.88361,900—————
2019-03-01$33.61$34.39$32.80$33.93314,000—————
2019-02-28$33.65$34.99$32.81$33.49485,900—————
2019-02-27$31.49$31.93$31.31$31.89145,900—————
2019-02-26$31.48$32.23$30.96$31.55179,600—————
2019-02-25$31.17$31.64$31.02$31.42315,900—————
2019-02-22$31.57$31.78$30.96$31.00221,300—————
2019-02-21$32.13$32.18$31.11$31.52265,800—————
2019-02-20$31.65$32.38$31.37$32.21413,300—————
2019-02-19$31.32$32.50$30.80$31.59321,600—————
2019-02-15$30.50$31.60$30.25$31.46374,600—————
2019-02-14$29.69$30.58$29.59$30.39282,000—————
2019-02-13$29.81$30.46$28.51$29.75260,300—————
2019-02-12$29.74$31.58$29.66$29.93460,800—————
2019-02-11$29.49$29.65$29.31$29.60145,200—————
2019-02-08$29.41$29.71$28.95$29.5393,600—————
2019-02-07$29.36$29.90$29.12$29.42209,400—————
2019-02-06$29.52$29.65$29.07$29.36209,000—————
2019-02-05$29.61$30.10$29.00$29.63228,500—————
2019-02-04$28.94$29.53$28.70$29.50132,800—————
2019-02-01$29.39$29.65$28.76$29.0096,400—————
2019-01-31$28.97$29.91$28.93$29.43291,200—————
2019-01-30$29.29$29.68$28.22$29.06148,000—————
2019-01-29$28.67$29.48$28.59$29.12137,600—————
2019-01-28$28.98$29.07$28.37$28.53284,600—————
2019-01-25$29.14$29.62$28.78$29.35237,400—————
2019-01-24$28.66$29.25$28.64$29.00268,300—————
2019-01-23$29.17$29.24$28.18$28.67167,200—————
2019-01-22$29.36$29.61$28.75$29.00343,800—————
2019-01-18$29.97$30.24$29.40$29.81459,300—————
2019-01-17$29.41$29.87$29.36$29.78262,100—————
2019-01-16$29.39$30.02$29.24$29.66229,900—————
2019-01-15$29.60$29.87$28.29$29.57209,900—————
2019-01-14$29.19$30.25$29.19$29.66145,200———$0.05—
2019-01-11$28.44$29.36$28.25$29.28192,400—————
2019-01-10$29.11$29.55$28.52$28.71134,600—————
2019-01-09$30.17$30.17$29.22$29.25198,700—————
2019-01-08$30.79$31.00$29.99$30.22598,200—————
2019-01-07$29.00$30.51$28.63$30.45723,600—————
2019-01-04$28.50$29.35$28.39$29.01223,000—————
2019-01-03$28.05$28.60$27.96$28.28309,600—————
2019-01-02$27.48$28.27$26.57$28.26334,500—————
2018-12-31$27.62$28.16$26.91$27.69207,900—————
2018-12-28$26.54$27.88$26.38$27.45226,300—————
2018-12-27$25.48$26.48$24.38$26.46481,500—————
2018-12-26$24.63$26.00$24.63$25.72222,600—————
2018-12-24$24.49$24.83$24.40$24.70180,900—————
2018-12-21$24.43$24.70$23.63$24.491,197,500—————
2018-12-20$23.07$24.69$22.94$24.46697,500—————
2018-12-19$23.24$24.15$22.99$23.12651,300—————
2018-12-18$23.80$24.22$23.11$23.27470,000—————
2018-12-17$24.30$24.31$23.65$23.75541,500—————
2018-12-14$24.60$25.17$24.21$24.37533,300—————
2018-12-13$24.94$25.15$24.49$24.77546,500—————
2018-12-12$24.08$24.64$23.40$24.51649,000—————
2018-12-11$25.52$25.65$23.97$23.97417,900—————
2018-12-10$25.86$26.44$25.00$25.12519,000—————
2018-12-07$28.02$28.81$26.30$26.33396,200—————
2018-12-06$26.39$27.37$26.20$26.52458,500—————
2018-12-04$29.12$29.39$26.76$26.82331,300—————
2018-12-03$28.00$29.82$27.28$29.33486,200—————
2018-11-30$26.01$27.64$26.01$27.34428,800—————
2018-11-29$27.92$28.26$26.00$26.27382,800—————
2018-11-28$27.65$28.00$26.76$27.85399,800—————
2018-11-27$27.53$28.25$26.98$27.82319,600—————
2018-11-26$28.42$28.86$26.98$27.18446,800—————
2018-11-23$28.74$28.78$27.58$27.80142,200—————
2018-11-21$29.72$29.94$28.71$28.79132,300—————
2018-11-20$29.88$30.00$28.46$29.60531,300—————
2018-11-19$31.30$32.25$30.10$30.30340,600—————
2018-11-16$31.80$31.80$30.72$31.30583,200—————
2018-11-15$30.31$31.74$30.31$31.33529,100—————
2018-11-14$30.53$31.84$30.31$30.85766,600—————
2018-11-13$31.18$31.60$30.50$30.88854,800—————
2018-11-12$32.60$32.60$30.05$30.31586,400—————
2018-11-09$32.89$33.51$31.55$32.581,394,200—————
2018-11-08$29.50$34.92$29.28$32.932,718,900—————
2018-11-07$28.45$30.36$27.57$29.491,640,200—————
2018-11-06$29.21$29.50$28.33$28.331,883,400—————
2018-11-05$28.39$30.07$28.07$29.131,963,500—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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