Brighthouse Financial Inc BHF

-13.7%vs Day 1

Spinoff of Metlife Inc (MET) · Classic Spinoff · Spun Aug 7, 2017

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateAugust 7, 2017
Days since spinoff3339 days · 3336 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerAugust 7, 2019
ParentMetlife Inc (MET)
Day-1 reaction
Day 1 open$62.75
Day 1 return (open→close)-1.6%
Day 1 price (close)$61.72
Day 1 range$60.58 – $62.85 +3.7% spread
Day 1 low held?Breached after 1 session to -80.1% below
Price levels
Post-spin low (closing)$16.15 on Mar 20, 2020 · 956 days post-spin
Lowest traded$12.05 on Mar 18, 2020 · 954 days post-spin
Current price (Sep 25, 2026)$53.24
Returns
Return vs Day 1 (close)-13.7%
— range by day 1 entry theoretical bounds-15.3%  to  -12.1%
Return vs post-spin low+229.7%
First-quarter return (≈90d)-6.3%
1-year return-29.5%
3-year return-53.5%
5-year return-26.9%
Annualized return (CAGR)-1.6%
Versus benchmarks
S&P 500 over same window+262.0%
Annualized excess vs S&P-16.7%
Risk & recovery
Max drawdown-76.1%
Days to recover Day 174 days
Shares & ownership
Shares outstanding Jun 30, 202657,508,193
Treasury shares repurchased and held · Mar 31, 202667,098,979
Diluted average shares the EPS denominator57,840,353
Free float56,656,366 99% of shares outstanding
Held by institutions93% insiders 1.4%
Share count trend Jun 2025 → Jun 2026+0.7% net issuance
Volume & liquidity
Traded per day 20-session median$44M
Normal volume baseline778,950 shares · now 1.11x
Day 1 volume14.4x normal · first week 6.4x
Decayhalf in 2 sessions · normal by 26

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

Price History

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

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$53.57$53.76$52.61$53.24852,80056,656,3661.48%$3.06B——
2026-09-24$52.03$53.72$51.92$53.461,545,60056,656,3662.69%$3.07B——
2026-09-23$51.88$53.44$51.74$51.991,483,80056,656,3662.58%$2.99B——
2026-09-22$50.03$54.87$48.66$51.902,409,00056,656,3664.19%$2.98B——
2026-09-21$50.05$50.26$49.69$49.84619,90056,656,3661.08%$2.87B——
2026-09-18$49.06$50.61$49.06$49.951,293,40056,656,3662.25%$2.87B——
2026-09-17$48.79$49.44$48.67$49.40878,20056,656,3661.53%$2.84B——
2026-09-16$49.01$49.92$48.50$48.791,001,90056,656,3661.74%$2.81B——
2026-09-15$50.26$50.26$48.37$49.002,061,30056,656,3663.58%$2.82B——
2026-09-14$50.49$50.70$49.81$50.001,507,50056,656,3662.62%$2.88B——
2026-09-11$50.89$51.15$49.53$50.11843,20056,656,3661.47%$2.88B——
2026-09-10$51.00$52.00$49.51$50.841,532,20056,656,3662.66%$2.92B——
2026-09-09$52.11$52.17$51.08$51.15602,30056,656,3661.05%$2.94B——
2026-09-08$53.65$53.72$51.92$52.24665,70056,656,3661.16%$3.00B——
2026-09-04$53.49$53.73$52.56$53.58516,70056,656,3660.90%$3.08B——
2026-09-03$53.71$54.54$53.38$53.71629,80056,656,3661.10%$3.09B——
2026-09-02$53.14$54.09$53.14$53.62528,70056,656,3660.92%$3.08B——
2026-09-01$53.01$53.85$52.77$52.99777,00056,656,3661.35%$3.05B——
2026-08-31$53.04$53.77$52.86$53.02705,40056,657,5161.23%$3.05B——
2026-08-28$54.22$55.00$52.81$53.041,038,20056,657,5161.81%$3.05B——
2026-08-27$52.10$54.58$52.10$54.161,159,50056,657,5162.02%$3.11B——
2026-08-26$52.00$53.14$51.90$52.49814,10056,657,5161.42%$3.02B——
2026-08-25$52.17$52.73$51.62$51.87891,90056,657,5161.55%$2.98B——
2026-08-24$52.83$52.90$51.55$51.901,034,70056,657,5161.80%$2.98B——
2026-08-21$53.10$53.50$52.09$52.271,000,20056,657,5161.74%$3.01B——
2026-08-20$53.27$53.37$52.62$53.22942,70056,657,5161.64%$3.06B——
2026-08-19$53.20$54.41$52.04$53.282,637,70056,657,5164.59%$3.06B——
2026-08-18$56.02$56.29$53.55$53.642,174,10056,657,5163.78%$3.08B——
2026-08-17$58.70$59.70$55.58$55.741,889,90056,657,5163.29%$3.21B——
2026-08-14$59.57$59.80$58.61$58.68961,500—1.67%$3.37B——
2026-08-13$60.12$60.34$59.35$59.54723,800—1.26%$3.42B——
2026-08-12$58.71$60.25$58.71$59.82864,300—1.50%$3.44B——
2026-08-11$59.65$60.09$58.71$58.80838,500—1.46%$3.38B——
2026-08-10$60.48$60.90$59.30$60.091,168,200—2.03%$3.46B——
2026-08-07$62.09$62.69$59.80$60.801,800,400—3.13%$3.50B——
2026-08-06$62.09$62.51$61.58$62.17919,800—1.60%$3.58B——
2026-08-05$62.53$62.92$61.55$61.86522,500—0.91%$3.56B——
2026-08-04$61.84$62.76$61.84$62.69503,000—0.87%$3.61B——
2026-08-03$61.12$62.77$61.12$61.841,045,200—1.82%$3.56B——
2026-07-31$63.45$63.45$61.55$61.91796,200—1.38%$3.56B——
2026-07-30$63.11$63.74$63.11$63.45600,400—1.04%$3.65B——
2026-07-29$63.74$64.19$62.65$62.90651,900—1.13%$3.62B——
2026-07-28$63.50$64.13$63.16$63.75456,800—0.79%$3.67B——
2026-07-27$63.31$63.64$62.88$63.16408,600—0.71%$3.63B——
2026-07-24$62.80$63.30$62.60$63.22416,900—0.72%$3.64B——
2026-07-23$63.47$63.73$62.38$62.72573,600—1.00%$3.61B——
2026-07-22$63.81$64.04$63.03$63.08558,300—0.97%$3.63B——
2026-07-21$64.95$64.95$63.49$63.631,314,400—2.29%$3.66B——
2026-07-20$66.00$66.00$64.75$64.91395,000—0.69%$3.73B——
2026-07-17$65.60$65.94$65.13$65.61324,100—0.56%$3.77B——
2026-07-16$65.13$65.57$64.66$65.49720,700—1.25%$3.77B——
2026-07-15$65.74$65.80$64.64$65.08654,500—1.14%$3.74B——
2026-07-14$66.68$66.73$65.28$65.90504,500—0.88%$3.79B——
2026-07-13$66.02$66.80$65.93$66.61445,600—0.77%$3.83B——
2026-07-10$65.57$66.28$65.51$66.00518,000—0.90%$3.80B——
2026-07-09$65.49$65.72$65.02$65.61495,100—0.86%$3.77B——
2026-07-08$65.32$65.48$65.07$65.40460,400—0.80%$3.76B——
2026-07-07$65.00$65.42$64.65$65.27452,200—0.79%$3.75B——
2026-07-06$64.03$64.96$64.03$64.88564,700—0.98%$3.73B——
2026-07-02$63.90$64.06$63.60$64.01495,600—0.86%$3.68B——
2026-07-01$64.05$64.05$63.39$63.88476,400—0.83%$3.67B——
2026-06-30$63.49$63.54$63.03$63.30464,200—0.81%$3.64B——
2026-06-29$63.37$63.57$63.06$63.57279,700—0.49%$3.65B——
2026-06-26$62.51$63.23$62.49$63.15565,300—0.98%$3.63B——
2026-06-25$63.05$63.47$62.64$62.72339,500—0.59%$3.60B——
2026-06-24$63.55$63.59$62.94$63.09329,400—0.57%$3.62B——
2026-06-23$63.41$63.56$63.08$63.51573,500—1.00%$3.65B——
2026-06-22$63.26$63.47$62.93$63.05551,300—0.96%$3.62B——
2026-06-18$63.22$63.39$62.81$63.25938,700—1.63%$3.63B——
2026-06-17$63.09$63.47$62.94$63.22722,200—1.26%$3.63B——
2026-06-16$62.70$63.54$62.70$63.38325,400—0.57%$3.64B——
2026-06-15$63.15$63.22$62.75$62.93427,800—0.74%$3.61B——
2026-06-12$63.38$63.51$63.00$63.03441,800—0.77%$3.62B——
2026-06-11$63.09$63.32$62.33$63.24382,500—0.67%$3.63B——
2026-06-10$62.97$63.41$62.82$63.09590,900—1.03%$3.62B——
2026-06-09$62.56$62.92$62.50$62.78358,200—0.62%$3.61B——
2026-06-08$62.52$62.61$62.24$62.54539,300—0.94%$3.59B——
2026-06-05$62.65$62.92$62.38$62.65350,200—0.61%$3.60B——
2026-06-04$62.43$62.64$62.17$62.36640,700—1.12%$3.58B——
2026-06-03$62.19$62.72$62.00$62.40514,800—0.90%$3.58B——
2026-06-02$62.48$62.48$62.13$62.24818,500—1.43%$3.57B——
2026-06-01$62.35$62.77$62.28$62.66461,200—0.80%$3.60B——
2026-05-29$62.68$62.90$62.36$62.55617,800—1.08%$3.59B——
2026-05-28$62.44$62.88$62.43$62.79283,400—0.49%$3.61B——
2026-05-27$62.50$62.95$62.40$62.59321,500—0.56%$3.60B——
2026-05-26$62.26$62.78$62.22$62.67612,400—1.07%$3.60B——
2026-05-22$62.73$62.87$62.26$62.47405,000—0.71%$3.59B——
2026-05-21$62.46$63.15$62.30$62.71622,500—1.08%$3.60B——
2026-05-20$62.62$62.78$62.03$62.51479,300—0.83%$3.59B——
2026-05-19$62.95$62.95$62.27$62.36373,300—0.65%$3.58B——
2026-05-18$62.68$62.90$62.26$62.70486,300—0.85%$3.60B——
2026-05-15$61.98$62.56$61.68$62.54824,000—1.43%$3.59B——
2026-05-14$61.55$61.73$61.22$61.42323,300—0.56%$3.53B——
2026-05-13$60.95$61.31$60.86$61.29529,000—0.92%$3.52B——
2026-05-12$61.11$61.57$60.81$61.09693,600—1.21%$3.51B——
2026-05-11$61.89$61.89$61.03$61.11312,200—0.54%$3.51B——
2026-05-08$61.72$61.77$61.12$61.38503,000—0.88%$3.53B——
2026-05-07$62.20$62.87$61.40$61.68765,100—1.33%$3.54B——
2026-05-06$62.74$62.90$62.44$62.57553,700—0.96%$3.59B——
2026-05-05$62.64$62.90$62.50$62.73874,100—1.52%$3.60B——
2026-05-04$62.37$62.76$62.20$62.69435,100—0.76%$3.60B——
2026-05-01$62.33$62.70$62.11$62.65568,000—0.99%$3.60B——
2026-04-30$61.76$62.49$61.76$62.26332,000—0.58%$3.58B——
2026-04-29$61.79$62.10$61.63$61.93345,700—0.60%$3.56B——
2026-04-28$62.38$62.38$61.71$61.72443,500—0.77%$3.55B——
2026-04-27$62.04$62.41$61.85$61.95328,600—0.57%$3.56B——
2026-04-24$62.11$62.20$61.94$62.04245,500—0.43%$3.56B——
2026-04-23$62.09$62.20$61.81$62.17309,800—0.54%$3.57B——
2026-04-22$62.11$62.17$61.41$62.08426,400—0.74%$3.57B——
2026-04-21$61.85$62.13$61.79$61.90325,800—0.57%$3.56B——
2026-04-20$62.17$62.37$61.77$61.84287,800—0.50%$3.55B——
2026-04-17$62.56$62.63$62.19$62.22435,700—0.76%$3.57B——
2026-04-16$62.09$62.44$62.01$62.30499,700—0.87%$3.58B——
2026-04-15$61.40$62.25$61.34$62.09798,600—1.39%$3.57B——
2026-04-14$61.19$61.54$61.11$61.27483,700—0.84%$3.52B——
2026-04-13$60.73$61.40$60.55$61.30875,700—1.52%$3.52B——
2026-04-10$60.63$60.80$60.38$60.73455,600—0.79%$3.49B——
2026-04-09$60.87$61.23$60.55$60.69498,700—0.87%$3.49B——
2026-04-08$60.71$61.24$60.28$61.021,108,500—1.93%$3.50B——
2026-04-07$60.15$60.28$59.62$60.24336,100—0.59%$3.46B——
2026-04-06$59.69$60.19$59.06$60.15514,900—0.90%$3.45B——
2026-04-02$59.50$59.79$59.11$59.78893,300—1.56%$3.43B——
2026-04-01$60.18$60.31$59.52$59.63767,200—1.34%$3.43B——
2026-03-31$60.11$60.32$59.78$59.88651,300—1.13%$3.44B——
2026-03-30$60.00$60.25$59.69$59.92416,700—0.73%$3.43B——
2026-03-27$60.45$60.45$59.76$59.98504,200—0.88%$3.43B——
2026-03-26$60.40$60.74$60.26$60.47575,800—1.01%$3.46B——
2026-03-25$60.00$60.55$59.99$60.54448,700—0.78%$3.46B——
2026-03-24$60.04$60.36$59.78$60.26776,800—1.36%$3.45B——
2026-03-23$60.22$60.38$59.54$60.15401,200—0.70%$3.44B——
2026-03-20$59.50$59.70$59.05$59.35882,300—1.54%$3.39B——
2026-03-19$59.42$60.04$59.25$59.56440,800—0.77%$3.41B——
2026-03-18$59.50$59.66$59.25$59.40689,000—1.21%$3.40B——
2026-03-17$60.23$60.24$59.51$59.59818,900—1.43%$3.41B——
2026-03-16$60.12$60.55$59.92$59.92648,300—1.13%$3.43B——
2026-03-13$60.80$60.80$59.85$60.23492,900—0.86%$3.44B——
2026-03-12$59.67$60.54$59.56$60.38632,400—1.11%$3.45B——
2026-03-11$60.34$60.35$59.42$60.23910,300—1.59%$3.44B——
2026-03-10$60.49$60.78$59.76$60.27832,700—1.46%$3.45B——
2026-03-09$59.10$60.59$58.90$60.38962,000—1.68%$3.45B——
2026-03-06$59.99$60.05$59.12$59.191,429,400—2.50%$3.38B——
2026-03-05$60.82$61.01$60.54$60.88628,400—1.10%$3.48B——
2026-03-04$59.78$61.20$59.62$60.931,195,300—2.09%$3.48B——
2026-03-03$59.36$60.11$59.01$59.78813,100—1.42%$3.42B——
2026-03-02$59.50$60.01$59.41$59.90892,800—1.56%$3.42B——
2026-02-27$60.20$60.22$59.45$59.981,041,400—1.82%$3.43B——
2026-02-26$61.01$61.01$59.96$60.211,476,600—2.58%$3.44B——
2026-02-25$61.94$61.94$60.69$60.761,614,800—2.82%$3.47B——
2026-02-24$61.84$62.01$60.13$61.862,288,200—4.00%$3.54B——
2026-02-23$63.68$63.68$62.54$62.541,129,900—1.98%$3.58B——
2026-02-20$63.67$63.95$63.42$63.93528,000—0.92%$3.65B——
2026-02-19$63.97$64.10$63.60$63.68472,900—0.83%$3.64B——
2026-02-18$63.82$64.01$63.82$63.98252,800—0.44%$3.66B——
2026-02-17$63.94$64.24$63.79$63.91650,800—1.14%$3.65B——
2026-02-13$64.01$64.11$63.76$63.84493,500—0.86%$3.65B——
2026-02-12$64.20$64.20$63.80$64.09954,600—1.67%$3.66B——
2026-02-11$63.90$63.95$63.79$63.87622,900—1.09%$3.65B——
2026-02-10$63.70$63.96$63.53$63.82426,600—0.75%$3.65B——
2026-02-09$63.72$63.82$63.45$63.70420,800—0.74%$3.64B——
2026-02-06$63.99$64.05$63.69$63.73426,400—0.75%$3.64B——
2026-02-05$63.80$64.09$63.68$63.99803,700—1.41%$3.66B——
2026-02-04$63.80$64.03$63.71$63.85524,900—0.92%$3.65B——
2026-02-03$64.18$64.25$63.65$63.68610,800—1.07%$3.64B——
2026-02-02$64.10$64.29$64.05$64.14622,100—1.09%$3.67B——
2026-01-30$64.20$64.30$64.00$64.06500,500—0.88%$3.66B——
2026-01-29$64.40$64.40$64.10$64.20337,100—0.59%$3.67B——
2026-01-28$64.17$64.40$64.00$64.35451,800—0.79%$3.68B——
2026-01-27$64.38$64.39$64.10$64.17238,100—0.42%$3.67B——
2026-01-26$64.24$64.38$64.15$64.32785,700—1.37%$3.68B——
2026-01-23$64.30$64.45$64.09$64.11337,200—0.59%$3.67B——
2026-01-22$64.20$64.48$64.08$64.35601,300—1.05%$3.68B——
2026-01-21$64.37$64.50$63.96$64.14497,200—0.87%$3.67B——
2026-01-20$64.01$64.43$64.00$64.421,502,800—2.63%$3.68B——
2026-01-16$64.26$64.50$63.92$64.04576,600—1.01%$3.66B——
2026-01-15$63.80$64.18$63.80$64.09928,600—1.62%$3.66B——
2026-01-14$64.01$64.13$63.80$63.80979,600—1.71%$3.65B——
2026-01-13$64.43$64.49$63.85$64.001,265,300—2.21%$3.66B——
2026-01-12$64.55$64.69$64.31$64.37671,200—1.17%$3.68B——
2026-01-09$64.76$64.81$64.35$64.70623,400—1.09%$3.70B——
2026-01-08$64.96$65.06$64.51$64.76794,600—1.39%$3.70B——
2026-01-07$65.05$65.36$64.89$64.98613,200—1.07%$3.71B——
2026-01-06$64.52$65.06$64.45$65.051,635,300—2.86%$3.72B——
2026-01-05$64.40$64.81$64.40$64.62699,000—1.22%$3.69B——
2026-01-02$64.78$64.85$64.02$64.571,874,700—3.28%$3.69B——
2025-12-31$64.79$64.91$64.76$64.79420,600—0.74%$3.70B——
2025-12-30$64.99$64.99$64.75$64.80475,300—0.83%$3.70B——
2025-12-29$64.95$65.00$64.72$64.901,021,200—1.79%$3.71B——
2025-12-26$64.80$64.94$64.75$64.85354,400—0.62%$3.71B——
2025-12-24$64.62$64.79$64.62$64.75237,500—0.42%$3.70B——
2025-12-23$64.86$65.00$64.48$64.55750,100—1.31%$3.69B——
2025-12-22$64.98$65.07$64.85$64.86847,700—1.48%$3.71B——
2025-12-19$65.17$65.23$64.41$64.911,324,700—2.32%$3.71B——
2025-12-18$65.19$65.20$64.94$64.98962,500—1.68%$3.71B——
2025-12-17$65.32$65.40$65.03$65.15800,800—1.40%$3.72B——
2025-12-16$65.39$65.42$65.28$65.28624,400—1.09%$3.73B——
2025-12-15$65.43$65.50$65.29$65.35729,700—1.28%$3.73B——
2025-12-12$65.42$65.50$65.37$65.40714,000—1.25%$3.74B——
2025-12-11$65.46$65.54$65.28$65.40776,500—1.36%$3.74B——
2025-12-10$65.42$65.51$65.38$65.50782,200—1.37%$3.74B——
2025-12-09$65.43$65.50$65.41$65.42652,900—1.14%$3.74B——
2025-12-08$65.43$65.45$65.18$65.30611,300—1.07%$3.73B——
2025-12-05$65.54$65.59$65.29$65.351,329,000—2.33%$3.73B——
2025-12-04$65.51$65.60$65.45$65.52639,600—1.12%$3.74B——
2025-12-03$65.54$65.61$65.32$65.59699,400—1.22%$3.75B——
2025-12-02$65.63$65.63$65.38$65.541,035,400—1.81%$3.75B——
2025-12-01$65.49$65.64$65.41$65.58814,800—1.43%$3.75B——
2025-11-28$65.50$65.65$65.41$65.55313,100—0.55%$3.75B——
2025-11-26$65.67$65.68$65.00$65.411,326,900—2.32%$3.74B——
2025-11-25$65.67$65.72$65.52$65.581,000,200—1.75%$3.75B——
2025-11-24$65.58$65.67$65.45$65.521,238,300—2.17%$3.74B——
2025-11-21$65.55$65.72$65.42$65.57984,900—1.72%$3.75B——
2025-11-20$65.74$65.75$65.14$65.531,489,100—2.61%$3.75B——
2025-11-19$65.76$65.90$65.56$65.671,148,200—2.01%$3.75B——
2025-11-18$65.62$65.92$65.53$65.781,355,200—2.37%$3.76B——
2025-11-17$65.81$65.86$65.51$65.621,562,300—2.73%$3.75B——
2025-11-14$65.72$65.89$65.60$65.781,700,800—2.98%$3.76B——
2025-11-13$65.89$65.94$65.60$65.791,990,300—3.48%$3.76B——
2025-11-12$65.85$65.97$65.78$65.821,753,900—3.07%$3.76B——
2025-11-11$65.95$66.11$65.79$65.832,078,200—3.64%$3.76B——
2025-11-10$65.98$66.33$65.84$65.911,882,500—3.29%$3.77B——
2025-11-07$65.70$66.09$65.57$66.014,323,900—7.57%$3.77B——
2025-11-06$65.60$66.00$65.46$65.7013,991,600—24.48%$3.75B——
2025-11-05$53.89$54.19$51.60$51.801,341,900—2.35%$2.96B——
2025-11-04$52.95$55.28$52.16$54.291,741,600—3.05%$3.10B——
2025-11-03$54.79$54.79$51.08$53.582,379,200—4.16%$3.06B——
2025-10-31$56.25$58.58$54.01$57.074,282,500—7.49%$3.26B——
2025-10-30$45.94$46.73$45.67$45.69380,400—0.67%$2.61B——
2025-10-29$46.00$46.90$45.73$46.29456,900—0.80%$2.65B——
2025-10-28$46.93$46.93$45.87$46.21401,500—0.70%$2.64B——
2025-10-27$46.69$47.26$46.63$46.81653,800—1.14%$2.68B——
2025-10-24$47.24$47.29$46.28$46.64511,500—0.89%$2.67B——
2025-10-23$46.51$47.15$46.03$47.01578,700—1.01%$2.69B——
2025-10-22$46.85$47.27$45.93$46.57751,500—1.31%$2.66B——
2025-10-21$46.60$48.08$46.43$47.10762,000—1.33%$2.69B——
2025-10-20$46.51$47.10$45.95$46.62740,500—1.30%$2.66B——
2025-10-17$45.01$47.13$44.51$46.542,389,300—4.18%$2.66B——
2025-10-16$48.01$49.97$45.09$45.144,662,100—8.16%$2.58B——
2025-10-15$50.20$50.53$47.77$48.26705,600—1.23%$2.76B——
2025-10-14$47.71$50.35$47.71$49.92940,000—1.64%$2.85B——
2025-10-13$47.91$48.21$47.15$48.04770,000—1.35%$2.75B——
2025-10-10$48.31$48.99$47.23$47.28741,500—1.30%$2.70B——
2025-10-09$48.59$48.99$47.99$48.31496,400—0.87%$2.76B——
2025-10-08$49.06$49.19$47.98$48.63724,000—1.27%$2.78B——
2025-10-07$51.52$51.52$48.56$48.611,096,700—1.92%$2.78B——
2025-10-06$52.86$53.31$50.90$51.041,022,900—1.79%$2.92B——
2025-10-03$51.89$53.14$51.47$53.081,103,700—1.93%$3.03B——
2025-10-02$53.10$53.31$51.75$51.891,086,300—1.90%$2.97B——
2025-10-01$52.69$54.00$52.69$53.21913,900—1.60%$3.04B——
2025-09-30$54.52$54.79$52.50$53.081,087,600—1.90%$3.03B——
2025-09-29$55.50$56.00$54.30$54.581,145,500—2.01%$3.12B——
2025-09-26$54.96$56.15$54.96$55.741,152,600—2.02%$3.18B——
2025-09-25$53.97$55.93$53.89$54.941,835,000—3.21%$3.14B——
2025-09-24$54.00$54.78$53.88$54.211,336,200—2.34%$3.10B——
2025-09-23$55.06$55.69$53.47$53.521,792,100—3.14%$3.06B——
2025-09-22$56.56$57.70$54.51$55.174,245,200—7.43%$3.15B——
2025-09-19$45.36$60.74$44.73$57.5910,405,100—18.22%$3.29B——
2025-09-18$45.96$46.54$44.93$45.261,101,200—1.93%$2.59B——
2025-09-17$46.90$47.22$45.62$45.95626,800—1.10%$2.62B——
2025-09-16$47.03$47.33$46.37$46.82741,000—1.30%$2.67B——
2025-09-15$48.82$49.03$47.18$47.21889,900—1.56%$2.70B——
2025-09-12$48.55$49.58$48.55$48.99539,900—0.95%$2.80B——
2025-09-11$48.63$49.38$48.13$48.88984,200—1.72%$2.79B——
2025-09-10$48.23$49.28$46.63$48.751,968,300—3.45%$2.78B——
2025-09-09$48.58$49.61$47.44$48.812,328,400—4.08%$2.79B——
2025-09-08$43.30$43.69$42.07$43.381,067,000—1.87%$2.48B——
2025-09-05$44.24$44.80$43.24$43.36643,400—1.13%$2.48B——
2025-09-04$45.07$45.07$44.10$44.231,165,000—2.04%$2.53B——
2025-09-03$45.69$45.85$44.29$44.691,221,600—2.14%$2.55B——
2025-09-02$46.60$46.82$45.75$46.16527,200—0.92%$2.64B——
2025-08-29$46.78$47.60$46.49$47.26473,200—0.83%$2.70B——
2025-08-28$46.84$46.99$46.37$46.72466,900—0.82%$2.67B——
2025-08-27$46.64$47.44$46.54$46.89442,000—0.77%$2.68B——
2025-08-26$46.63$47.04$46.49$46.89542,400—0.95%$2.68B——
2025-08-25$46.75$47.10$46.37$46.79619,600—1.08%$2.67B——
2025-08-22$46.69$47.91$46.65$47.09448,200—0.78%$2.69B——
2025-08-21$46.58$46.74$46.10$46.42434,100—0.76%$2.65B——
2025-08-20$46.07$46.93$45.95$46.69744,800—1.30%$2.67B——
2025-08-19$45.59$46.76$45.44$46.13630,000—1.10%$2.64B——
2025-08-18$45.40$45.74$45.00$45.59554,300—0.97%$2.60B——
2025-08-15$47.00$47.00$45.33$45.68600,100—1.05%$2.61B——
2025-08-14$46.52$46.85$45.97$46.68528,800—0.93%$2.67B——
2025-08-13$46.25$47.01$46.25$47.00652,900—1.14%$2.68B——
2025-08-12$45.46$46.40$45.42$46.14464,000—0.81%$2.64B——
2025-08-11$44.97$45.51$44.76$45.19615,800—1.08%$2.58B——
2025-08-08$43.88$45.62$43.16$44.521,257,100—2.20%$2.54B——
2025-08-07$47.42$47.89$45.77$46.071,019,400—1.78%$2.63B——
2025-08-06$47.03$48.34$46.70$47.48740,100—1.30%$2.71B——
2025-08-05$47.38$47.47$46.62$46.79641,200—1.12%$2.67B——
2025-08-04$46.50$47.58$46.02$46.96727,800—1.27%$2.68B——
2025-08-01$47.00$47.38$45.10$46.18998,900—1.75%$2.64B——
2025-07-31$47.08$48.52$46.69$47.85644,400—1.13%$2.73B——
2025-07-30$48.21$48.21$46.49$47.15901,800—1.58%$2.69B——
2025-07-29$48.69$49.28$48.18$48.27610,900—1.07%$2.76B——
2025-07-28$50.17$50.17$48.69$48.69457,000—0.80%$2.78B——
2025-07-25$49.73$50.57$49.36$50.211,733,200—3.03%$2.87B——
2025-07-24$49.81$50.34$48.55$49.571,575,800—2.76%$2.83B——
2025-07-23$50.78$51.07$50.39$50.51636,000—1.11%$2.89B——
2025-07-22$49.67$50.70$49.62$50.47771,600—1.35%$2.88B——
2025-07-21$50.85$51.17$49.63$49.76590,500—1.03%$2.84B——
2025-07-18$51.22$51.27$49.99$50.84738,000—1.29%$2.90B——
2025-07-17$49.76$51.26$49.70$51.09824,500—1.44%$2.92B——
2025-07-16$52.06$52.71$50.14$50.272,299,800—4.03%$2.87B——
2025-07-15$49.00$49.20$47.19$47.32978,800—1.71%$2.70B——
2025-07-14$48.67$49.48$48.67$49.13681,100—1.19%$2.81B——
2025-07-11$51.50$51.63$47.95$48.791,597,500—2.80%$2.79B——
2025-07-10$52.08$52.59$51.74$52.13644,100—1.13%$2.98B——
2025-07-09$52.84$52.84$51.79$52.01564,900—0.99%$2.97B——
2025-07-08$51.11$52.86$50.88$52.11823,100—1.44%$2.98B——
2025-07-07$53.02$53.37$50.61$50.70782,900—1.37%$2.90B——
2025-07-03$53.90$54.72$52.81$53.34750,600—1.31%$3.05B——
2025-07-02$53.94$54.18$52.27$53.781,131,400—1.98%$3.07B——
2025-07-01$53.73$54.75$53.39$53.78842,300—1.47%$3.07B——
2025-06-30$54.43$54.90$53.47$53.77815,200—1.43%$3.07B——
2025-06-27$53.84$54.83$53.76$54.441,047,100—————
2025-06-26$53.10$53.99$52.61$53.84892,000—————
2025-06-25$53.66$53.66$51.35$52.911,443,400—————
2025-06-24$59.75$62.73$53.38$53.853,329,500—————
2025-06-23$58.67$59.13$57.29$58.89591,600—————
2025-06-20$59.56$60.10$58.53$58.861,178,100—————
2025-06-18$57.96$59.35$57.96$58.87722,900—————
2025-06-17$57.72$58.60$57.51$58.04571,600—————
2025-06-16$57.75$58.92$57.75$58.48360,700—————
2025-06-13$56.92$57.94$56.63$57.04437,300—————
2025-06-12$56.33$58.24$55.78$58.15378,400—————
2025-06-11$57.62$58.55$56.85$56.98465,000—————
2025-06-10$58.82$58.97$57.34$57.67455,400—————
2025-06-09$59.66$59.66$58.47$58.89476,000—————
2025-06-06$59.41$59.85$58.69$59.31363,500—————
2025-06-05$58.02$58.44$57.31$58.08458,800—————
2025-06-04$59.20$59.53$57.96$58.08499,300—————
2025-06-03$59.12$59.97$58.00$59.12483,400—————
2025-06-02$59.51$60.11$57.74$59.13815,400—————
2025-05-30$58.95$60.10$58.79$59.811,224,400—————
2025-05-29$59.66$59.66$58.17$59.10656,000—————
2025-05-28$60.75$60.94$58.78$58.95582,100—————
2025-05-27$58.85$60.88$58.08$60.79703,200—————
2025-05-23$57.28$58.83$57.22$57.91780,100—————
2025-05-22$58.36$59.21$57.95$58.77680,500—————
2025-05-21$61.21$61.21$58.14$58.33794,100—————
2025-05-20$61.19$61.99$60.81$61.15502,300—————
2025-05-19$60.31$61.21$59.02$61.15559,100—————
2025-05-16$59.51$61.45$59.46$60.99902,200—————
2025-05-15$59.01$59.80$58.99$59.70670,700—————
2025-05-14$59.66$60.18$58.90$59.35887,000—————
2025-05-13$59.51$60.50$59.51$59.781,048,400—————
2025-05-12$61.35$62.58$59.38$59.43794,800—————
2025-05-09$56.13$60.10$56.13$58.741,326,100—————
2025-05-08$58.63$58.90$57.38$57.891,003,400—————
2025-05-07$57.81$58.76$57.50$58.411,228,100—————
2025-05-06$57.19$58.37$57.00$57.391,164,700—————
2025-05-05$58.00$58.95$57.50$57.60674,100—————
2025-05-02$59.52$60.23$58.79$58.89751,800—————
2025-05-01$58.41$59.56$57.99$58.30655,000—————
2025-04-30$55.83$58.55$55.16$58.221,387,500—————
2025-04-29$54.17$58.95$53.35$56.643,893,900—————
2025-04-28$54.66$55.33$53.98$54.41474,300—————
2025-04-25$53.72$54.83$53.14$54.67622,200—————
2025-04-24$52.25$54.46$51.33$53.86554,800—————
2025-04-23$53.83$54.80$51.50$52.231,433,400—————
2025-04-22$49.94$51.86$48.60$51.82808,400—————
2025-04-21$50.06$51.05$48.22$48.79580,200—————
2025-04-17$49.92$51.27$49.75$50.65521,000—————
2025-04-16$50.09$51.22$49.26$49.72542,900—————
2025-04-15$50.85$52.08$50.47$50.66743,700—————
2025-04-14$49.02$50.90$48.57$50.50875,200—————
2025-04-11$47.16$47.92$45.39$47.82980,300—————
2025-04-10$51.56$52.21$46.70$47.291,039,400—————
2025-04-09$46.38$54.10$44.29$53.882,388,800—————
2025-04-08$50.00$51.22$46.67$47.331,431,600—————
2025-04-07$47.38$50.72$45.68$47.831,217,700—————
2025-04-04$51.26$52.19$48.31$49.061,742,800—————
2025-04-03$56.45$57.21$54.79$54.992,181,100—————
2025-04-02$57.35$60.14$57.35$59.78838,100—————
2025-04-01$57.93$58.62$57.01$58.17739,800—————
2025-03-31$56.37$58.56$56.37$57.99918,600—————
2025-03-28$58.68$59.26$56.81$57.55390,900—————
2025-03-27$58.60$59.15$57.41$58.97366,300—————
2025-03-26$59.57$60.98$58.59$59.09433,500—————
2025-03-25$59.25$60.28$58.82$59.20590,900—————
2025-03-24$59.07$59.99$58.64$59.34570,400—————
2025-03-21$57.15$58.61$57.15$57.98865,800—————
2025-03-20$57.45$58.80$57.45$57.98317,300—————
2025-03-19$57.58$58.98$57.26$58.08632,400—————
2025-03-18$57.20$58.74$56.97$57.12809,700—————
2025-03-17$55.27$57.07$55.27$56.95537,800—————
2025-03-14$54.22$55.70$53.50$55.60336,500—————
2025-03-13$54.49$54.94$53.12$53.30580,100—————
2025-03-12$54.28$54.84$52.85$54.25796,200—————
2025-03-11$50.68$53.64$50.32$53.341,134,300—————
2025-03-10$53.45$54.43$49.82$50.48902,600—————
2025-03-07$54.64$55.60$53.25$54.21795,500—————
2025-03-06$55.67$56.06$54.20$54.91798,700—————
2025-03-05$54.94$57.00$54.36$56.351,351,700—————
2025-03-04$57.12$57.12$53.77$54.961,231,400—————
2025-03-03$59.33$60.50$57.82$58.08762,500—————
2025-02-28$59.28$59.72$58.02$59.311,421,500—————
2025-02-27$58.98$59.61$58.57$58.70913,600—————
2025-02-26$59.12$60.24$58.00$58.30609,500—————
2025-02-25$59.55$60.04$58.35$59.09640,800—————
2025-02-24$60.23$60.50$58.84$59.441,045,600—————
2025-02-21$62.25$62.65$59.24$59.45632,500—————
2025-02-20$62.58$62.89$61.19$61.87637,400—————
2025-02-19$63.54$64.12$62.42$62.97830,000—————
2025-02-18$62.25$63.28$61.63$62.811,209,900—————
2025-02-14$58.83$62.57$58.83$62.141,262,100—————
2025-02-13$58.43$59.20$57.79$58.74841,300—————
2025-02-12$58.95$59.58$57.24$58.491,391,500—————
2025-02-11$59.03$59.37$58.48$58.49843,400—————
2025-02-10$60.09$60.41$58.90$58.98591,700—————
2025-02-07$59.69$60.30$59.04$59.96566,300—————
2025-02-06$60.26$60.26$58.45$59.39880,700—————
2025-02-05$60.16$60.43$59.38$59.50935,400—————
2025-02-04$59.88$60.91$59.50$59.96927,800—————
2025-02-03$59.20$61.26$58.95$59.981,096,400—————
2025-01-31$61.00$63.41$60.78$61.711,428,300—————
2025-01-30$62.40$62.95$61.03$61.261,137,100—————
2025-01-29$61.03$63.33$60.30$62.002,287,900—————
2025-01-28$50.92$64.00$50.92$58.333,111,400—————
2025-01-27$50.69$51.30$50.60$51.09287,600—————
2025-01-24$50.53$51.07$49.40$50.68254,700—————
2025-01-23$50.07$51.03$49.78$50.82360,400—————
2025-01-22$51.30$51.46$50.15$50.15245,000—————
2025-01-21$50.70$51.61$50.65$51.49396,000—————
2025-01-17$50.57$50.84$50.30$50.56257,600—————
2025-01-16$49.39$50.25$49.31$50.11320,200—————
2025-01-15$49.10$49.80$48.56$49.55329,600—————
2025-01-14$46.59$47.83$45.99$47.78364,700—————
2025-01-13$45.42$46.57$45.42$46.44269,800—————
2025-01-10$46.88$46.90$45.62$45.74259,000—————
2025-01-08$47.93$47.93$46.95$47.75216,500—————
2025-01-07$48.07$48.93$47.68$48.24308,800—————
2025-01-06$48.11$49.25$47.98$48.04298,300—————
2025-01-03$48.32$48.54$47.83$48.09333,200—————
2025-01-02$48.26$48.74$47.75$47.99233,300—————
2024-12-31$48.13$48.90$47.84$48.04286,500—————
2024-12-30$47.63$48.49$47.04$47.97321,500—————
2024-12-27$48.28$49.16$47.72$48.22174,400—————
2024-12-26$48.22$48.89$48.15$48.80164,300—————
2024-12-24$48.20$48.74$48.00$48.65130,000—————
2024-12-23$47.69$48.16$47.32$48.07292,600—————
2024-12-20$46.43$48.14$46.43$47.99912,000—————
2024-12-19$46.28$47.16$46.28$46.63331,900—————
2024-12-18$48.98$49.11$45.93$45.97358,300—————
2024-12-17$49.43$49.49$48.78$48.96371,000—————
2024-12-16$48.66$49.74$48.51$49.68310,100—————
2024-12-13$48.96$49.31$48.60$48.78281,500—————
2024-12-12$48.74$49.36$48.74$48.96303,000—————
2024-12-11$48.50$48.61$47.66$48.52386,000—————
2024-12-10$49.83$49.92$47.79$48.45387,300—————
2024-12-09$51.54$51.54$49.99$50.10329,600—————
2024-12-06$51.36$51.51$50.46$51.04242,700—————
2024-12-05$51.17$51.63$51.08$51.22334,200—————
2024-12-04$50.74$51.01$50.18$50.85335,900—————
2024-12-03$52.31$52.65$50.47$50.80546,500—————
2024-12-02$52.21$52.83$51.50$52.38373,700—————
2024-11-29$52.83$53.04$52.20$52.27151,200—————
2024-11-27$52.50$53.24$51.97$52.33212,800—————
2024-11-26$52.39$52.73$51.71$52.42286,500—————
2024-11-25$52.16$53.50$52.16$52.82506,400—————
2024-11-22$50.29$51.84$49.87$51.74271,500—————
2024-11-21$50.30$50.87$49.90$50.45314,600—————
2024-11-20$50.11$50.45$49.28$50.00321,100—————
2024-11-19$49.86$50.59$49.54$50.11324,800—————
2024-11-18$51.00$51.36$50.47$51.06383,100—————
2024-11-15$51.16$51.56$50.57$50.97560,800—————
2024-11-14$51.75$52.00$50.54$51.09360,000—————
2024-11-13$52.68$52.91$51.25$51.34403,300—————
2024-11-12$52.19$52.98$51.74$52.48386,000—————
2024-11-11$51.00$52.60$50.97$52.24596,000—————
2024-11-08$52.90$53.24$50.48$50.51626,000—————
2024-11-07$52.36$52.69$50.90$51.09533,700—————
2024-11-06$51.10$52.94$50.50$52.91803,200—————
2024-11-05$47.29$47.76$46.99$47.31355,400—————
2024-11-04$47.69$48.10$46.92$47.46408,300—————
2024-11-01$47.30$48.33$47.30$47.74415,800—————
2024-10-31$48.40$48.73$47.30$47.30292,600—————
2024-10-30$48.22$49.42$48.22$48.69372,600—————
2024-10-29$48.67$49.42$48.21$48.22385,300—————
2024-10-28$47.72$48.93$47.72$48.78339,000—————
2024-10-25$49.07$49.35$47.16$47.41464,900—————
2024-10-24$48.65$48.93$48.31$48.92283,900—————
2024-10-23$48.37$48.74$48.14$48.55393,500—————
2024-10-22$48.34$48.57$47.61$48.37355,900—————
2024-10-21$49.10$49.36$48.39$48.51541,000—————
2024-10-18$48.79$49.26$48.48$49.15488,300—————
2024-10-17$48.46$49.06$47.97$48.91416,100—————
2024-10-16$47.39$48.28$47.26$48.12451,100—————
2024-10-15$46.86$47.86$46.41$47.35489,200—————
2024-10-14$46.08$46.67$46.03$46.58242,500—————
2024-10-11$45.27$46.20$45.27$46.16273,600—————
2024-10-10$45.36$45.72$45.01$45.24263,700—————
2024-10-09$44.65$45.58$44.61$45.17279,800—————
2024-10-08$44.53$44.95$44.15$44.79254,500—————
2024-10-07$45.55$45.71$44.29$44.53294,800—————
2024-10-04$44.84$45.79$44.84$45.69386,900—————
2024-10-03$44.09$44.09$43.45$43.94255,500—————
2024-10-02$43.89$44.88$43.78$44.25345,200—————
2024-10-01$45.00$45.00$43.56$43.95278,800—————
2024-09-30$44.26$45.11$44.06$45.03344,800—————
2024-09-27$44.58$45.10$44.10$44.63251,800—————
2024-09-26$44.04$44.68$44.04$44.29275,200—————
2024-09-25$43.64$43.83$43.26$43.71261,400—————
2024-09-24$44.16$44.91$43.42$43.51376,400—————
2024-09-23$44.32$44.74$44.03$44.10351,400—————
2024-09-20$44.02$44.28$43.69$44.06939,400—————
2024-09-19$44.10$44.67$43.78$44.36363,200—————
2024-09-18$43.17$44.04$42.91$43.21297,100—————
2024-09-17$42.79$43.74$42.79$43.23264,300—————
2024-09-16$42.97$43.10$42.56$42.74265,600—————
2024-09-13$42.80$42.97$42.53$42.70305,500—————
2024-09-12$41.38$42.59$40.85$42.29391,600—————
2024-09-11$41.19$41.20$40.00$41.15527,900—————
2024-09-10$41.84$41.84$40.93$41.50383,200—————
2024-09-09$42.69$42.72$41.44$41.86380,300—————
2024-09-06$44.46$44.79$42.21$42.26411,600—————
2024-09-05$45.76$45.76$44.25$44.36252,100—————
2024-09-04$45.14$46.08$44.99$45.49313,900—————
2024-09-03$45.35$45.90$44.76$45.14330,000—————
2024-08-30$45.74$46.11$45.53$45.90371,500—————
2024-08-29$46.16$46.16$45.29$45.70219,200—————
2024-08-28$45.12$45.79$45.09$45.56302,300—————
2024-08-27$45.35$45.70$44.93$45.36261,100—————
2024-08-26$45.62$46.25$45.35$45.50324,200—————
2024-08-23$44.71$45.72$44.67$45.37301,700—————
2024-08-22$43.67$44.43$43.60$44.29319,900—————
2024-08-21$43.73$43.82$42.99$43.79341,800—————
2024-08-20$43.39$43.78$43.25$43.50294,800—————
2024-08-19$43.33$43.84$42.92$43.52402,300—————
2024-08-16$42.17$43.48$42.17$43.46333,500—————
2024-08-15$41.89$42.68$41.44$42.17364,600—————
2024-08-14$41.58$41.76$41.30$41.34362,200—————
2024-08-13$41.07$41.53$40.82$41.52382,500—————
2024-08-12$41.35$42.45$40.75$40.78568,200—————
2024-08-09$42.42$42.46$41.46$41.96588,600—————
2024-08-08$41.63$44.00$41.53$42.16951,300—————
2024-08-07$44.66$45.12$44.00$44.37475,900—————
2024-08-06$43.78$44.73$43.45$43.96416,000—————
2024-08-05$45.00$45.00$42.44$43.45686,400—————
2024-08-02$48.01$48.03$45.53$45.92449,000—————
2024-08-01$50.02$50.65$48.18$48.84497,400—————
2024-07-31$50.52$51.10$49.84$49.87462,000—————
2024-07-30$49.36$50.92$49.36$50.66726,600—————
2024-07-29$49.23$49.94$49.01$49.08298,200—————
2024-07-26$48.62$49.28$48.62$49.10326,300—————
2024-07-25$47.77$49.18$47.77$48.21379,800—————
2024-07-24$48.52$49.16$47.64$47.66298,400—————
2024-07-23$47.91$48.67$47.77$48.66350,400—————
2024-07-22$47.95$48.25$47.39$48.16269,600—————
2024-07-19$48.20$48.66$47.57$47.68412,000—————
2024-07-18$48.88$49.64$48.26$48.35356,300—————
2024-07-17$49.37$50.07$48.68$48.73629,200—————
2024-07-16$49.13$49.83$49.06$49.52451,000—————
2024-07-15$48.23$49.28$48.17$48.77407,600—————
2024-07-12$47.60$48.33$47.56$48.02414,300—————
2024-07-11$46.75$47.64$46.74$47.61466,800—————
2024-07-10$45.37$46.56$44.87$46.47811,000—————
2024-07-09$43.36$44.52$43.24$43.73350,600—————
2024-07-08$43.14$44.11$43.14$43.36550,300—————
2024-07-05$43.87$43.94$42.81$42.98298,700—————
2024-07-03$44.01$44.62$43.72$43.95213,100—————
2024-07-02$43.40$43.88$43.20$43.88488,200—————
2024-07-01$43.51$44.18$43.09$43.37360,200—————
2024-06-28$43.58$44.10$43.17$43.34760,000—————
2024-06-27$43.24$43.74$42.97$43.55391,200—————
2024-06-26$43.32$43.33$42.72$43.25303,500—————
2024-06-25$43.58$43.67$43.13$43.43320,000—————
2024-06-24$43.34$44.11$43.34$43.72338,400—————
2024-06-21$43.16$43.29$42.70$43.071,045,800—————
2024-06-20$41.97$43.20$41.97$43.06365,000—————
2024-06-18$41.72$42.33$41.60$42.07299,800—————
2024-06-17$41.42$41.99$41.03$41.79513,600—————
2024-06-14$40.70$41.02$40.24$41.01326,200—————
2024-06-13$41.77$41.97$40.92$41.25356,000—————
2024-06-12$42.82$42.87$41.66$41.90460,200—————
2024-06-11$42.41$42.55$41.53$41.91436,700—————
2024-06-10$42.22$42.68$41.91$42.61485,000—————
2024-06-07$42.63$43.16$42.52$42.86249,300—————
2024-06-06$43.40$43.74$42.80$42.85355,500—————
2024-06-05$43.60$43.71$42.76$43.58315,100—————
2024-06-04$44.04$44.51$43.40$43.42350,800—————
2024-06-03$45.12$45.12$44.05$44.46384,600—————
2024-05-31$43.84$44.57$43.59$44.51516,900—————
2024-05-30$42.48$43.59$42.09$43.58470,700—————
2024-05-29$42.17$42.36$41.73$42.27342,600—————
2024-05-28$43.24$43.36$42.21$42.75415,100—————
2024-05-24$43.21$43.48$43.14$43.30329,500—————
2024-05-23$44.29$44.55$43.05$43.23338,800—————
2024-05-22$44.50$45.05$44.02$44.20452,100—————
2024-05-21$44.87$45.20$44.59$44.64327,900—————
2024-05-20$45.80$46.02$44.82$45.02389,100—————
2024-05-17$46.32$46.60$45.82$45.86297,200—————
2024-05-16$45.94$46.39$45.62$46.22459,900—————
2024-05-15$46.19$46.28$45.30$45.65368,700—————
2024-05-14$46.25$46.70$45.98$46.03445,800—————
2024-05-13$45.81$46.98$45.81$46.12499,400—————
2024-05-10$46.66$47.05$45.60$45.68577,100—————
2024-05-09$45.84$46.78$45.69$46.57826,800—————
2024-05-08$49.24$49.45$45.44$45.771,309,500—————
2024-05-07$51.13$51.61$50.67$51.071,061,100—————
2024-05-06$49.53$50.96$49.11$50.73976,200—————
2024-05-03$49.04$49.38$48.34$48.99622,200—————
2024-05-02$49.34$49.34$48.45$48.50483,700—————
2024-05-01$48.04$49.54$48.04$48.75618,000—————
2024-04-30$48.10$48.80$48.10$48.25320,600—————
2024-04-29$49.11$49.75$48.63$48.67515,000—————
2024-04-26$48.90$48.90$48.28$48.73591,100—————
2024-04-25$50.20$50.31$48.84$49.03592,700—————
2024-04-24$49.56$50.81$48.90$50.50971,200—————
2024-04-23$49.26$50.47$49.26$49.90593,400—————
2024-04-22$49.12$49.87$48.63$49.15316,600—————
2024-04-19$47.56$49.01$47.56$48.91379,300—————
2024-04-18$47.25$47.89$47.08$47.58260,700—————
2024-04-17$47.35$47.85$46.94$46.94290,000—————
2024-04-16$46.77$47.45$46.16$47.35527,500—————
2024-04-15$48.54$49.08$46.97$46.98319,300—————
2024-04-12$47.65$48.24$47.55$47.96459,600—————
2024-04-11$49.04$49.04$47.50$47.80419,100—————
2024-04-10$49.37$49.78$48.56$49.06368,100—————
2024-04-09$50.83$51.38$49.79$50.25313,300—————
2024-04-08$51.42$51.73$51.05$51.08267,500—————
2024-04-05$50.57$51.53$50.57$51.30410,900—————
2024-04-04$52.37$52.48$50.74$50.75334,900—————
2024-04-03$50.54$51.60$50.48$51.49235,200—————
2024-04-02$51.08$51.55$50.69$50.74414,800—————
2024-04-01$51.40$51.50$50.72$50.95294,600—————
2024-03-28$51.33$51.90$50.85$51.54446,800—————
2024-03-27$49.89$51.22$49.76$51.19313,700—————
2024-03-26$49.04$49.87$48.80$49.49378,100—————
2024-03-25$47.64$49.23$47.64$49.03309,800—————
2024-03-22$49.27$49.27$47.58$47.64445,100—————
2024-03-21$48.91$49.60$48.49$49.13402,800—————
2024-03-20$47.11$48.69$47.11$48.67395,600—————
2024-03-19$47.14$47.88$46.91$47.44501,300—————
2024-03-18$47.52$47.76$47.13$47.15442,300—————
2024-03-15$47.15$47.99$47.15$47.58737,600—————
2024-03-14$47.77$47.77$46.66$47.09363,700—————
2024-03-13$47.35$47.97$47.35$47.64373,700—————
2024-03-12$47.00$47.22$46.58$47.21344,100—————
2024-03-11$46.09$47.08$45.99$46.79348,400—————
2024-03-08$43.47$46.90$43.47$46.20420,200—————
2024-03-07$46.19$46.71$45.81$45.86436,200—————
2024-03-06$46.09$46.44$45.14$45.90487,200—————
2024-03-05$45.26$46.46$45.26$45.79404,800—————
2024-03-04$46.08$46.48$45.26$45.61570,400—————
2024-03-01$46.14$46.88$45.68$46.16438,800—————
2024-02-29$47.66$48.08$46.30$46.55600,700—————
2024-02-28$47.12$47.68$47.11$47.13327,400—————
2024-02-27$47.18$47.70$46.88$47.21383,800—————
2024-02-26$47.63$47.92$46.58$46.85443,900—————
2024-02-23$47.25$48.33$46.88$47.89567,400—————
2024-02-22$48.06$48.32$47.29$47.71393,100—————
2024-02-21$47.71$47.93$47.06$47.80331,400—————
2024-02-20$46.96$48.01$46.93$47.63360,000—————
2024-02-16$48.24$48.53$47.55$47.63427,900—————
2024-02-15$47.76$49.68$47.76$48.83643,100—————
2024-02-14$46.98$48.32$45.94$47.53899,200—————
2024-02-13$46.20$47.30$44.52$46.641,765,900—————
2024-02-12$53.11$54.73$53.05$53.46783,600—————
2024-02-09$52.69$52.84$51.76$52.70304,300—————
2024-02-08$52.00$52.64$51.50$52.64309,700—————
2024-02-07$51.87$52.51$51.60$52.30295,400—————
2024-02-06$51.13$51.83$51.08$51.48496,800—————
2024-02-05$51.00$51.51$50.51$51.19285,700—————
2024-02-02$50.26$51.35$50.16$51.13290,800—————
2024-02-01$51.47$51.94$49.69$50.85338,500—————
2024-01-31$53.18$53.44$51.65$51.77538,800—————
2024-01-30$53.39$53.70$53.22$53.36228,600—————
2024-01-29$53.69$53.69$53.11$53.61254,000—————
2024-01-26$53.50$54.06$53.42$53.72313,600—————
2024-01-25$52.32$53.58$52.17$53.58372,500—————
2024-01-24$51.59$52.28$51.50$51.90215,400—————
2024-01-23$51.84$52.25$51.16$51.20271,000—————
2024-01-22$51.44$52.09$51.31$51.37326,000—————
2024-01-19$50.39$51.08$49.79$51.04399,500—————
2024-01-18$49.56$50.39$48.92$50.00551,700—————
2024-01-17$49.08$49.97$49.08$49.30468,600—————
2024-01-16$51.60$51.60$49.67$49.80462,800—————
2024-01-12$52.01$52.23$51.10$51.46262,400—————
2024-01-11$52.07$52.30$51.35$51.71300,200—————
2024-01-10$51.77$52.53$51.67$52.53405,300—————
2024-01-09$52.47$52.66$51.69$51.70405,400—————
2024-01-08$52.83$53.31$52.42$53.21278,000—————
2024-01-05$52.14$53.83$52.14$52.89554,000—————
2024-01-04$51.72$52.69$51.53$52.36484,300—————
2024-01-03$51.95$52.33$50.89$51.63407,000—————
2024-01-02$52.64$53.41$52.50$52.83339,400—————
2023-12-29$53.74$53.80$52.85$52.92238,100—————
2023-12-28$53.33$53.93$53.33$53.73179,800—————
2023-12-27$54.29$54.29$53.36$53.58193,500—————
2023-12-26$53.52$54.21$53.50$54.11193,300—————
2023-12-22$53.57$54.28$53.51$53.61194,300—————
2023-12-21$53.23$53.65$52.76$53.63241,200—————
2023-12-20$53.70$54.30$52.88$52.89286,500—————
2023-12-19$53.00$53.84$52.61$53.75590,700—————
2023-12-18$53.47$53.47$52.46$52.69415,900—————
2023-12-15$53.99$54.19$52.61$52.981,187,100—————
2023-12-14$55.23$56.24$54.36$54.65493,000—————
2023-12-13$52.79$54.87$52.78$54.45389,400—————
2023-12-12$52.80$53.45$52.76$53.03244,500—————
2023-12-11$53.00$53.82$52.94$53.06345,800—————
2023-12-08$52.31$53.47$52.31$53.23222,400—————
2023-12-07$52.40$52.81$52.24$52.49281,500—————
2023-12-06$52.74$53.50$52.19$52.23204,700—————
2023-12-05$52.96$53.06$52.30$52.34307,300—————
2023-12-04$52.37$53.50$52.37$53.38256,400—————
2023-12-01$51.63$52.90$51.50$52.61330,300—————
2023-11-30$51.50$52.32$51.30$52.03322,300—————
2023-11-29$51.87$52.42$51.41$51.43340,500—————
2023-11-28$52.13$52.13$51.13$51.53272,900—————
2023-11-27$51.10$52.13$50.32$52.02431,500—————
2023-11-24$50.44$51.90$50.44$51.52160,100—————
2023-11-22$50.05$50.69$49.66$50.61250,700—————
2023-11-21$50.00$50.34$49.36$49.85280,700—————
2023-11-20$50.40$50.44$49.39$50.11406,100—————
2023-11-17$49.78$50.72$49.76$50.64382,800—————
2023-11-16$49.63$49.63$48.76$48.77313,200—————
2023-11-15$49.00$49.83$48.96$49.52382,900—————
2023-11-14$48.55$49.70$48.12$49.16301,800—————
2023-11-13$46.54$47.70$46.49$46.97314,800—————
2023-11-10$46.25$47.14$45.90$46.97330,100—————
2023-11-09$46.98$47.20$45.70$46.05470,800—————
2023-11-08$50.00$50.00$46.08$46.73565,900—————
2023-11-07$47.75$48.12$47.27$48.03361,600—————
2023-11-06$48.51$48.70$47.58$48.08286,100—————
2023-11-03$48.50$49.48$47.87$48.66334,800—————
2023-11-02$45.73$47.33$45.62$47.33402,200—————
2023-11-01$45.13$45.66$44.13$45.04397,900—————
2023-10-31$44.94$45.49$44.79$45.30219,800—————
2023-10-30$45.30$46.21$44.77$44.99253,800—————
2023-10-27$45.53$45.55$44.24$44.64267,700—————
2023-10-26$44.38$45.72$44.38$45.44279,600—————
2023-10-25$44.77$45.25$44.10$44.18310,100—————
2023-10-24$45.56$45.87$45.01$45.31330,100—————
2023-10-23$45.82$46.18$45.18$45.21504,700—————
2023-10-20$48.02$48.02$46.15$46.19393,100—————
2023-10-19$48.76$48.98$47.96$48.03407,300—————
2023-10-18$49.44$49.69$48.59$48.99241,900—————
2023-10-17$48.90$50.43$48.90$49.99483,600—————
2023-10-16$48.23$49.44$48.23$49.23357,500—————
2023-10-13$48.60$48.83$47.21$47.59281,100—————
2023-10-12$49.09$49.09$47.85$48.10307,600—————
2023-10-11$48.09$48.89$47.91$48.86262,400—————
2023-10-10$48.05$48.78$48.03$48.14488,900—————
2023-10-09$47.37$47.97$47.20$47.60222,800—————
2023-10-06$46.27$48.15$46.20$47.74338,000—————
2023-10-05$45.94$46.64$45.88$46.45338,100—————
2023-10-04$46.06$46.24$45.27$46.15565,900—————
2023-10-03$47.44$47.52$45.87$46.11461,400—————
2023-10-02$48.89$48.90$47.66$47.97585,800—————
2023-09-29$49.00$49.92$48.84$48.94317,600—————
2023-09-28$48.20$49.70$47.55$48.98358,100—————
2023-09-27$48.05$48.34$47.59$48.10384,900—————
2023-09-26$48.85$49.50$47.88$47.89396,600—————
2023-09-25$47.23$49.54$47.02$49.38444,400—————
2023-09-22$47.32$47.87$47.21$47.35663,200—————
2023-09-21$48.56$49.12$46.81$47.42984,200—————
2023-09-20$51.81$52.22$51.23$51.27400,100—————
2023-09-19$51.68$52.02$51.39$51.43483,500—————
2023-09-18$52.01$52.10$51.55$51.57375,200—————
2023-09-15$50.92$52.06$50.59$51.901,189,800—————
2023-09-14$51.08$51.56$50.82$51.31500,300—————
2023-09-13$50.93$51.00$50.12$50.33406,200—————
2023-09-12$49.94$51.04$49.76$50.55392,300—————
2023-09-11$49.82$50.36$49.72$49.79438,200—————
2023-09-08$48.74$49.97$48.31$49.69364,800—————
2023-09-07$49.43$49.59$48.43$48.88388,900—————
2023-09-06$48.61$49.50$48.37$49.36325,600—————
2023-09-05$50.79$51.00$48.57$48.61472,200—————
2023-09-01$50.00$51.20$50.00$51.15399,300—————
2023-08-31$49.76$50.50$49.56$49.66414,700—————
2023-08-30$49.33$50.06$49.33$49.70242,500—————
2023-08-29$48.70$49.67$48.32$49.47291,500—————
2023-08-28$48.18$49.01$48.03$48.50217,000—————
2023-08-25$47.92$48.36$47.51$48.00303,100—————
2023-08-24$47.24$48.41$47.24$47.92223,300—————
2023-08-23$46.62$47.38$46.52$47.32220,100—————
2023-08-22$47.49$47.77$46.49$46.61218,300—————
2023-08-21$47.72$47.89$47.09$47.49288,600—————
2023-08-18$46.96$47.93$46.96$47.57313,700—————
2023-08-17$47.85$48.27$47.21$47.32261,600—————
2023-08-16$47.47$48.42$47.46$47.67281,900—————
2023-08-15$48.45$48.53$47.54$47.71411,400—————
2023-08-14$49.89$49.89$48.83$48.92360,700—————
2023-08-11$49.61$50.44$49.14$50.05470,600—————
2023-08-10$51.30$51.78$49.66$50.04502,000—————
2023-08-09$54.60$54.60$50.69$50.72703,500—————
2023-08-08$53.15$54.73$52.58$54.60402,400—————
2023-08-07$53.31$54.33$53.25$54.08267,800—————
2023-08-04$52.71$54.08$52.40$53.43477,600—————
2023-08-03$51.76$53.10$51.60$52.69396,300—————
2023-08-02$51.52$52.23$51.20$51.94288,500—————
2023-08-01$52.20$52.29$51.39$52.18307,100—————
2023-07-31$51.95$52.71$51.95$52.13258,500—————
2023-07-28$52.02$52.37$51.70$51.84443,900—————
2023-07-27$51.97$52.78$51.53$51.63303,700—————
2023-07-26$50.84$52.12$50.84$51.79328,600—————
2023-07-25$50.74$51.31$50.60$50.94258,700—————
2023-07-24$50.39$51.12$50.39$50.90452,600—————
2023-07-21$51.02$51.02$50.33$50.38355,400—————
2023-07-20$50.79$50.99$50.28$50.86348,000—————
2023-07-19$49.65$50.66$49.65$50.44311,700—————
2023-07-18$48.86$50.19$48.86$49.76195,700—————
2023-07-17$48.39$49.29$48.04$49.00267,800—————
2023-07-14$49.60$49.60$47.94$48.30296,100—————
2023-07-13$48.51$49.22$48.14$49.21238,900—————
2023-07-12$49.45$49.88$48.18$48.40296,900—————
2023-07-11$48.33$49.13$47.85$48.82326,600—————
2023-07-10$48.27$48.76$47.69$47.93662,600—————
2023-07-07$47.42$48.94$47.26$48.51437,300—————
2023-07-06$46.52$47.16$46.21$46.95729,200—————
2023-07-05$47.28$47.79$46.79$47.25456,600—————
2023-07-03$47.20$48.13$47.20$47.74179,000—————
2023-06-30$47.58$47.83$46.83$47.35432,500—————
2023-06-29$45.60$46.90$45.55$46.82864,700—————
2023-06-28$45.90$45.90$45.01$45.60492,000—————
2023-06-27$45.02$46.07$44.87$45.801,166,500—————
2023-06-26$44.20$45.18$44.13$44.71275,600—————
2023-06-23$44.10$44.59$43.82$44.11623,600—————
2023-06-22$44.82$44.89$43.87$44.67357,300—————
2023-06-21$44.59$45.44$44.38$44.95323,200—————
2023-06-20$44.83$45.08$43.72$44.92449,800—————
2023-06-16$45.56$45.60$44.62$45.04947,100—————
2023-06-15$44.42$45.49$44.42$45.48290,600—————
2023-06-14$46.02$46.90$44.52$44.83405,700—————
2023-06-13$44.94$46.18$44.78$45.96473,000—————
2023-06-12$44.22$45.15$44.04$44.77338,300—————
2023-06-09$44.56$44.74$44.20$44.42251,400—————
2023-06-08$45.23$45.56$44.28$44.55334,600—————
2023-06-07$44.60$45.94$43.88$45.49809,000—————
2023-06-06$42.66$44.76$42.66$44.16624,600—————
2023-06-05$43.38$43.66$42.62$42.83392,200—————
2023-06-02$42.53$44.07$42.47$43.57957,000—————
2023-06-01$40.56$41.73$40.27$41.59507,800—————
2023-05-31$41.02$41.30$39.62$40.26979,600—————
2023-05-30$41.44$41.76$40.60$41.50690,800—————
2023-05-26$40.95$41.45$40.46$41.44359,900—————
2023-05-25$40.12$40.80$39.98$40.78425,400—————
2023-05-24$41.05$41.05$39.81$40.18348,600—————
2023-05-23$41.33$42.46$41.14$41.30465,700—————
2023-05-22$41.06$41.63$40.57$41.48366,700—————
2023-05-19$42.08$42.28$40.77$40.87397,000—————
2023-05-18$41.39$42.04$41.19$41.97477,400—————
2023-05-17$40.54$41.87$40.38$41.64461,000—————
2023-05-16$40.32$40.73$39.86$39.91359,000—————
2023-05-15$39.92$40.93$39.80$40.61442,600—————
2023-05-12$41.42$41.83$39.37$39.86589,900—————
2023-05-11$40.19$40.99$39.82$40.95533,500—————
2023-05-10$41.80$42.00$39.24$40.75838,600—————
2023-05-09$41.83$42.37$41.08$41.85692,200—————
2023-05-08$43.36$43.66$42.78$43.41680,100—————
2023-05-05$41.93$42.97$41.90$42.93590,200—————
2023-05-04$41.51$41.57$39.88$40.71769,000—————
2023-05-03$42.75$43.67$41.97$42.11611,300—————
2023-05-02$43.59$43.60$41.82$42.47602,000—————
2023-05-01$44.07$44.67$43.80$44.05491,200—————
2023-04-28$42.90$44.25$42.69$44.20322,300—————
2023-04-27$42.10$43.04$41.77$42.93446,600—————
2023-04-26$42.13$42.71$41.59$41.85520,200—————
2023-04-25$42.19$42.60$41.87$42.13383,900—————
2023-04-24$43.08$44.00$42.91$43.05569,000—————
2023-04-21$44.03$44.05$42.97$43.47437,700—————
2023-04-20$44.20$44.69$43.70$44.05427,100—————
2023-04-19$43.93$44.86$43.75$44.75537,500—————
2023-04-18$43.66$44.19$42.83$43.92449,600—————
2023-04-17$42.43$43.66$42.17$43.61385,100—————
2023-04-14$43.14$43.58$42.19$42.61414,200—————
2023-04-13$42.53$42.93$42.16$42.52409,000—————
2023-04-12$43.77$43.96$42.37$42.49364,000—————
2023-04-11$42.62$43.42$42.23$43.13415,200—————
2023-04-10$41.81$42.84$41.52$42.61526,900—————
2023-04-06$42.01$42.54$41.52$41.98666,800—————
2023-04-05$41.78$42.54$41.29$41.801,582,500—————
2023-04-04$44.01$44.45$41.54$42.42915,900—————
2023-04-03$44.22$44.69$43.58$44.06512,200—————
2023-03-31$43.49$44.18$43.09$44.11318,300—————
2023-03-30$43.78$44.35$43.19$43.28393,100—————
2023-03-29$43.17$43.28$42.49$43.10555,600—————
2023-03-28$42.23$42.60$41.87$42.42821,000—————
2023-03-27$42.26$43.19$41.67$42.66911,100—————
2023-03-24$39.93$41.53$39.54$41.39857,700—————
2023-03-23$42.21$42.69$40.42$40.83727,600—————
2023-03-22$44.40$44.40$41.95$42.04510,900—————
2023-03-21$44.32$45.22$44.14$44.48904,000—————
2023-03-20$41.44$43.50$41.20$42.45946,700—————
2023-03-17$43.07$43.24$40.21$40.671,424,300—————
2023-03-16$42.19$44.18$40.70$43.651,478,600—————
2023-03-15$42.54$43.26$41.49$42.98933,000—————
2023-03-14$46.86$48.79$44.78$45.191,052,400—————
2023-03-13$47.05$47.11$43.42$45.131,106,400—————
2023-03-10$50.98$51.71$48.51$48.75534,100—————
2023-03-09$54.79$54.83$51.57$51.84628,000—————
2023-03-08$56.42$57.44$54.66$55.03434,300—————
2023-03-07$57.01$57.36$56.04$56.28369,700—————
2023-03-06$58.38$58.77$57.21$57.39511,300—————
2023-03-03$57.85$58.80$57.39$58.45360,500—————
2023-03-02$58.16$58.16$56.70$57.79393,100—————
2023-03-01$57.40$59.21$57.40$58.35451,800—————
2023-02-28$57.35$58.49$57.12$57.83442,800—————
2023-02-27$57.73$58.40$57.18$57.41341,600—————
2023-02-24$56.46$57.40$56.17$57.28332,700—————
2023-02-23$57.17$58.26$56.48$57.21294,600—————
2023-02-22$56.62$57.10$56.45$56.80299,000—————
2023-02-21$58.28$58.69$56.34$56.71349,300—————
2023-02-17$59.16$59.99$58.31$59.16328,300—————
2023-02-16$59.39$60.54$59.07$59.37351,100—————
2023-02-15$59.48$59.93$59.02$59.87307,200—————
2023-02-14$59.68$60.30$58.86$59.74402,700—————
2023-02-13$57.80$60.02$57.48$59.98552,900—————
2023-02-10$57.17$58.76$53.27$57.84956,000—————
2023-02-09$58.86$59.68$57.67$57.84557,500—————
2023-02-08$57.21$58.85$56.87$58.44455,800—————
2023-02-07$56.22$57.86$55.85$57.67615,300—————
2023-02-06$56.36$57.29$55.91$56.65452,400—————
2023-02-03$57.35$57.99$56.78$56.88453,000—————
2023-02-02$56.86$58.25$55.80$57.91515,900—————
2023-02-01$56.01$57.08$55.42$56.55345,400—————
2023-01-31$55.01$56.28$54.50$56.27474,500—————
2023-01-30$54.81$56.21$54.78$54.86316,300—————
2023-01-27$55.26$55.85$55.12$55.40254,900—————
2023-01-26$55.44$55.74$54.49$55.32286,000—————
2023-01-25$53.62$55.17$53.62$55.00243,500—————
2023-01-24$53.39$54.51$52.64$53.98253,000—————
2023-01-23$52.96$54.28$52.28$53.82303,900—————
2023-01-20$51.36$53.07$51.22$53.03321,700—————
2023-01-19$51.00$51.53$50.35$51.29557,300—————
2023-01-18$53.75$53.90$51.63$51.64274,500—————
2023-01-17$54.01$54.15$53.43$53.94355,900—————
2023-01-13$53.51$54.27$53.51$54.02432,400—————
2023-01-12$54.37$54.47$53.57$53.74306,000—————
2023-01-11$52.21$53.95$52.06$53.80432,800—————
2023-01-10$52.32$52.32$51.51$51.86426,400—————
2023-01-09$53.33$53.38$51.73$51.89484,000—————
2023-01-06$52.73$53.28$52.51$53.18325,600—————
2023-01-05$52.50$52.50$51.37$51.75369,600—————
2023-01-04$51.59$52.48$51.56$52.14334,700—————
2023-01-03$51.51$52.28$50.65$51.04269,000—————
2022-12-30$51.25$51.69$50.81$51.27242,200—————
2022-12-29$49.78$51.73$49.71$51.54288,700—————
2022-12-28$50.71$51.03$49.65$49.69363,400—————
2022-12-27$51.35$51.39$50.44$50.79254,300—————
2022-12-23$50.85$51.46$50.64$51.13310,700—————
2022-12-22$51.78$51.78$50.18$50.91459,000—————
2022-12-21$51.19$52.44$51.17$52.03497,600—————
2022-12-20$49.94$50.68$49.78$50.52556,700—————
2022-12-19$50.00$50.60$49.49$49.85416,600—————
2022-12-16$49.96$50.31$49.27$49.781,338,100—————
2022-12-15$51.40$51.58$50.50$50.69376,100—————
2022-12-14$52.71$53.64$51.92$52.32341,500—————
2022-12-13$54.94$54.94$52.25$52.72502,600—————
2022-12-12$52.31$53.30$51.62$53.20574,400—————
2022-12-09$52.41$53.17$52.16$52.17266,300—————
2022-12-08$53.35$54.12$52.96$53.12365,500—————
2022-12-07$53.01$53.78$52.88$52.98283,600—————
2022-12-06$52.82$53.51$52.42$53.39541,000—————
2022-12-05$54.47$54.62$52.74$53.16623,000—————
2022-12-02$54.98$55.94$54.58$55.03440,400—————
2022-12-01$55.99$56.17$55.39$55.60329,400—————
2022-11-30$54.11$55.78$53.47$55.74400,000—————
2022-11-29$53.99$54.87$53.99$54.54254,600—————
2022-11-28$54.49$55.17$53.36$54.01405,000—————
2022-11-25$54.69$55.50$52.05$55.34138,800—————
2022-11-23$54.68$55.43$54.40$54.68260,600—————
2022-11-22$54.71$55.66$54.69$55.30364,300—————
2022-11-21$53.52$54.18$52.95$54.06399,300—————
2022-11-18$53.45$54.84$53.02$53.80338,600—————
2022-11-17$51.43$52.90$51.32$52.61449,300—————
2022-11-16$54.32$54.54$52.27$52.71482,500—————
2022-11-15$54.89$55.56$54.25$54.51363,000—————
2022-11-14$53.85$54.56$53.48$54.02422,300—————
2022-11-11$54.57$55.45$53.94$54.52666,200—————
2022-11-10$52.28$54.36$51.73$53.931,087,500—————
2022-11-09$51.00$51.77$50.10$50.29761,900—————
2022-11-08$54.50$54.50$50.75$52.241,441,800—————
2022-11-07$56.18$56.63$55.76$56.44714,300—————
2022-11-04$55.27$56.33$54.69$56.04620,600—————
2022-11-03$54.61$54.76$52.90$54.04721,500—————
2022-11-02$57.15$58.00$56.10$56.37557,100—————
2022-11-01$57.43$58.40$57.10$57.71790,000—————
2022-10-31$56.56$57.69$56.34$57.07506,300—————
2022-10-28$54.56$57.38$54.56$57.16681,800—————
2022-10-27$55.09$55.50$54.27$54.43363,700—————
2022-10-26$54.25$54.95$54.07$54.55494,900—————
2022-10-25$52.42$54.42$52.30$53.97508,900—————
2022-10-24$52.33$53.17$52.13$52.88395,900—————
2022-10-21$50.01$52.53$49.92$52.15721,300—————
2022-10-20$50.77$51.13$49.50$49.78425,600—————
2022-10-19$50.67$51.67$49.69$50.57379,500—————
2022-10-18$51.31$51.88$50.88$51.42589,700—————
2022-10-17$49.92$50.28$49.40$49.84593,200—————
2022-10-14$49.40$50.05$48.11$48.63434,000—————
2022-10-13$46.10$49.01$45.44$48.93576,300—————
2022-10-12$46.52$47.45$45.72$46.71731,300—————
2022-10-11$46.41$47.88$46.23$46.82737,300—————
2022-10-10$47.27$47.63$46.40$46.93308,700—————
2022-10-07$47.55$47.96$46.40$46.99601,200—————
2022-10-06$47.54$48.42$47.54$48.29437,300—————
2022-10-05$47.55$48.39$47.16$48.26384,000—————
2022-10-04$45.91$48.58$45.91$48.57856,800—————
2022-10-03$44.09$45.32$43.21$45.11446,200—————
2022-09-30$43.81$44.62$43.32$43.42537,100—————
2022-09-29$43.74$43.83$42.66$43.81699,900—————
2022-09-28$42.60$44.79$42.50$44.53643,700—————
2022-09-27$43.77$44.29$42.33$42.82704,900—————
2022-09-26$43.97$44.92$43.26$43.45518,000—————
2022-09-23$46.01$46.37$44.13$44.68580,200—————
2022-09-22$48.27$48.27$46.59$46.91495,800—————
2022-09-21$48.87$49.72$48.11$48.13366,300—————
2022-09-20$48.69$48.96$48.14$48.65463,200—————
2022-09-19$47.03$49.25$47.03$49.21543,600—————
2022-09-16$48.78$48.78$47.58$47.881,753,400—————
2022-09-15$49.18$50.06$48.87$49.27584,000—————
2022-09-14$49.49$49.58$48.22$49.07414,800—————
2022-09-13$49.66$50.48$49.15$49.24477,800—————
2022-09-12$50.92$52.03$50.72$50.96425,700—————
2022-09-09$49.13$50.75$49.13$50.72576,100—————
2022-09-08$47.50$48.68$47.29$48.55354,000—————
2022-09-07$46.64$47.90$46.30$47.80514,600—————
2022-09-06$47.09$47.51$46.06$46.67580,300—————
2022-09-02$48.22$48.54$46.60$46.88504,600—————
2022-09-01$47.51$47.51$46.22$47.24398,200—————
2022-08-31$47.95$48.18$47.34$47.55418,200—————
2022-08-30$48.11$48.23$47.37$47.73356,900—————
2022-08-29$47.88$48.54$47.62$48.09366,500—————
2022-08-26$50.59$50.83$48.38$48.45381,100—————
2022-08-25$49.07$50.87$48.63$50.48312,600—————
2022-08-24$48.27$49.17$48.16$48.89298,100—————
2022-08-23$48.34$49.09$48.34$48.49529,100—————
2022-08-22$48.47$48.79$48.22$48.34417,800—————
2022-08-19$50.78$50.97$49.43$49.58351,400—————
2022-08-18$50.19$51.54$50.17$51.32416,800—————
2022-08-17$49.91$50.61$49.57$50.32622,200—————
2022-08-16$49.78$50.80$49.78$50.61434,100—————
2022-08-15$49.43$50.19$49.36$49.92366,700—————
2022-08-12$49.76$50.45$49.30$50.39413,600—————
2022-08-11$48.92$49.57$48.80$49.51743,400—————
2022-08-10$47.71$48.64$47.53$48.15425,500—————
2022-08-09$46.00$46.94$45.79$46.87723,900—————
2022-08-08$45.61$46.61$45.49$45.89860,700—————
2022-08-05$48.73$48.73$44.80$45.131,141,000—————
2022-08-04$43.77$44.03$42.45$42.50891,500—————
2022-08-03$42.80$44.00$42.65$43.85907,400—————
2022-08-02$42.99$43.24$42.27$42.29470,800—————
2022-08-01$42.91$43.50$42.34$43.21494,100—————
2022-07-29$42.73$44.00$42.72$43.42680,800—————
2022-07-28$42.42$42.93$41.73$42.65421,900—————
2022-07-27$42.00$42.90$41.79$42.67360,700—————
2022-07-26$41.84$42.28$41.35$41.46423,200—————
2022-07-25$41.87$42.50$41.77$42.33401,100—————
2022-07-22$42.24$42.51$41.07$41.64294,700—————
2022-07-21$41.54$42.06$40.98$42.01358,800—————
2022-07-20$41.25$42.17$41.06$41.97471,500—————
2022-07-19$41.05$42.02$40.99$41.65410,600—————
2022-07-18$40.87$41.40$39.97$40.19473,600—————
2022-07-15$39.78$40.44$39.03$40.08463,700—————
2022-07-14$38.60$39.43$38.38$38.97531,300—————
2022-07-13$40.78$40.78$39.24$39.98786,100—————
2022-07-12$40.20$42.33$40.19$41.42582,300—————
2022-07-11$39.67$40.73$39.65$40.61496,400—————
2022-07-08$40.51$41.09$40.25$40.54567,300—————
2022-07-07$41.13$41.53$40.44$40.59744,600—————
2022-07-06$40.82$41.43$39.53$39.951,344,200—————
2022-07-05$41.71$41.71$40.49$41.40739,800—————
2022-07-01$40.82$42.79$40.82$42.611,066,700—————
2022-06-30$40.35$41.41$39.00$41.021,053,500—————
2022-06-29$41.32$42.23$40.97$41.32899,600—————
2022-06-28$42.25$43.23$41.73$41.841,011,600—————
2022-06-27$42.25$42.36$41.44$41.63727,900—————
2022-06-24$40.70$42.42$40.70$42.171,294,700—————
2022-06-23$41.26$41.31$39.47$40.28514,700—————
2022-06-22$40.78$41.66$40.12$41.42949,200—————
2022-06-21$42.34$42.75$41.15$41.701,101,300—————
2022-06-17$39.35$41.01$39.06$40.631,576,600—————
2022-06-16$41.00$41.10$38.82$39.291,076,600—————
2022-06-15$42.51$43.00$41.32$42.24734,700—————
2022-06-14$41.46$42.00$41.00$41.67874,900—————
2022-06-13$42.25$42.87$40.70$41.00730,200—————
2022-06-10$45.36$46.27$43.92$43.98547,800—————
2022-06-09$48.69$49.00$46.92$46.94371,200—————
2022-06-08$49.31$49.64$48.78$49.09300,200—————
2022-06-07$48.60$49.74$48.30$49.65371,100—————
2022-06-06$48.76$50.21$48.10$49.25519,500—————
2022-06-03$48.78$49.66$47.51$47.75352,400—————
2022-06-02$48.40$49.23$48.10$49.02415,500—————
2022-06-01$49.07$49.48$47.73$48.56497,400—————
2022-05-31$49.02$49.97$48.60$49.12669,000—————
2022-05-27$48.83$49.70$48.72$49.70403,100—————
2022-05-26$47.34$48.92$47.34$48.45341,100—————
2022-05-25$45.84$47.48$45.06$47.20399,600—————
2022-05-24$46.18$46.24$44.40$45.86477,700—————
2022-05-23$46.74$47.59$46.22$46.44666,400—————
2022-05-20$46.28$46.64$44.57$45.87435,200—————
2022-05-19$46.10$47.11$45.27$45.78617,600—————
2022-05-18$48.78$48.93$46.65$46.81512,000—————
2022-05-17$47.65$49.04$47.35$48.90530,100—————
2022-05-16$45.62$46.78$45.15$46.34912,900—————
2022-05-13$43.93$46.14$43.71$45.81720,700—————
2022-05-12$44.54$44.76$41.70$43.301,329,400—————
2022-05-11$46.98$48.79$44.57$44.72971,700—————
2022-05-10$50.50$50.85$46.06$47.241,380,400—————
2022-05-09$51.36$52.00$50.15$51.11696,800—————
2022-05-06$53.38$53.45$51.47$52.11625,900—————
2022-05-05$55.21$55.21$52.14$53.49640,800—————
2022-05-04$53.33$55.91$52.73$55.75547,900—————
2022-05-03$52.65$54.47$52.26$53.13536,500—————
2022-05-02$51.41$52.57$50.99$52.56591,100—————
2022-04-29$52.25$53.33$51.13$51.36467,400—————
2022-04-28$52.14$52.82$50.83$52.70431,100—————
2022-04-27$50.77$52.28$50.49$51.54640,300—————
2022-04-26$52.60$52.79$50.81$50.88646,100—————
2022-04-25$52.94$53.69$51.03$53.64509,600—————
2022-04-22$55.57$55.57$53.41$53.52435,600—————
2022-04-21$57.06$57.55$55.34$55.75416,300—————
2022-04-20$56.13$56.85$56.13$56.61356,800—————
2022-04-19$53.67$55.81$53.67$55.56487,600—————
2022-04-18$52.94$54.05$52.94$53.38517,400—————
2022-04-14$53.26$54.13$52.96$53.43417,700—————
2022-04-13$50.96$53.24$50.67$53.13450,100—————
2022-04-12$52.69$53.12$50.85$51.46599,200—————
2022-04-11$51.17$52.75$51.17$51.57569,400—————
2022-04-08$49.51$51.58$49.09$51.30610,100—————
2022-04-07$51.02$51.28$48.40$49.30765,700—————
2022-04-06$51.81$51.81$50.94$51.26623,300—————
2022-04-05$51.76$52.31$51.34$51.81453,700—————
2022-04-04$51.92$52.19$50.74$51.43536,700—————
2022-04-01$52.30$52.84$51.82$52.41486,400—————
2022-03-31$51.92$53.19$51.64$51.66546,400—————
2022-03-30$53.62$54.00$51.98$52.23485,300—————
2022-03-29$54.89$55.32$53.18$53.89522,400—————
2022-03-28$54.07$54.07$52.92$53.87574,700—————
2022-03-25$52.40$53.96$52.25$53.87443,700—————
2022-03-24$51.81$52.54$51.25$52.25499,100—————
2022-03-23$51.35$52.01$51.09$51.33506,500—————
2022-03-22$50.97$52.41$50.97$52.06553,500—————
2022-03-21$51.41$51.43$49.74$50.16559,900—————
2022-03-18$49.78$50.77$49.40$50.681,073,100—————
2022-03-17$49.78$50.81$49.46$50.73610,400—————
2022-03-16$48.44$50.60$47.92$50.50708,900—————
2022-03-15$47.26$48.10$46.92$47.65547,000—————
2022-03-14$47.21$48.15$46.68$47.06698,200—————
2022-03-11$47.08$47.72$46.16$46.21424,600—————
2022-03-10$45.54$47.06$45.52$46.40511,800—————
2022-03-09$46.28$47.65$46.08$46.75728,400—————
2022-03-08$43.88$45.98$42.17$44.161,298,500—————
2022-03-07$46.00$46.44$43.39$43.43810,500—————
2022-03-04$48.30$48.36$46.55$47.06675,700—————
2022-03-03$50.60$51.00$48.96$49.78614,100—————
2022-03-02$48.48$50.72$48.48$50.34792,400—————
2022-03-01$51.15$51.51$47.53$48.06942,500—————
2022-02-28$52.62$52.69$51.56$52.26806,300—————
2022-02-25$52.66$54.33$52.66$54.13563,800—————
2022-02-24$50.50$52.20$50.00$52.07671,900—————
2022-02-23$54.24$54.99$52.76$52.88757,100—————
2022-02-22$54.29$55.33$53.21$53.48656,700—————
2022-02-18$55.55$56.17$54.74$55.04653,300—————
2022-02-17$56.41$57.00$55.15$55.67537,600—————
2022-02-16$56.98$58.37$56.75$57.45654,200—————
2022-02-15$56.76$58.27$56.76$57.58536,300—————
2022-02-14$57.04$57.70$55.33$55.751,133,600—————
2022-02-11$60.39$60.90$56.66$57.301,237,800—————
2022-02-10$59.52$62.33$59.38$60.131,031,300—————
2022-02-09$59.91$60.99$59.30$59.44548,500—————
2022-02-08$59.66$60.77$58.62$59.68765,200—————
2022-02-07$57.83$59.50$57.83$59.00729,500—————
2022-02-04$56.33$58.44$56.17$57.80982,100—————
2022-02-03$56.64$57.90$55.86$55.96625,900—————
2022-02-02$55.95$57.27$55.54$57.10571,300—————
2022-02-01$54.56$56.34$54.16$56.15555,600—————
2022-01-31$51.69$54.69$51.66$54.45735,400—————
2022-01-28$52.31$52.62$50.96$52.47505,900—————
2022-01-27$55.21$55.59$52.38$52.80530,000—————
2022-01-26$54.16$55.49$53.03$53.75833,800—————
2022-01-25$51.73$54.10$50.62$53.57645,800—————
2022-01-24$51.31$52.83$49.16$52.61878,300—————
2022-01-21$55.15$55.71$52.32$52.59628,400—————
2022-01-20$55.69$57.05$55.11$55.25534,900—————
2022-01-19$56.89$56.89$55.64$55.69660,300—————
2022-01-18$57.80$57.91$55.93$55.95453,100—————
2022-01-14$56.48$58.28$55.70$58.18662,200—————
2022-01-13$57.09$58.23$57.05$57.23568,300—————
2022-01-12$57.49$57.87$56.58$56.75828,900—————
2022-01-11$56.35$57.15$55.11$57.15464,000—————
2022-01-10$56.86$57.38$55.01$55.73692,900—————
2022-01-07$55.99$56.94$55.52$56.17525,900—————
2022-01-06$55.01$55.44$53.80$55.26657,300—————
2022-01-05$56.08$56.41$53.57$53.70782,900—————
2022-01-04$54.57$57.19$54.57$56.701,037,800—————
2022-01-03$52.20$53.69$52.00$53.25541,000—————
2021-12-31$52.00$52.47$51.72$51.80401,100—————
2021-12-30$52.57$53.54$52.07$52.07355,600—————
2021-12-29$52.84$53.17$52.48$52.93445,300—————
2021-12-28$52.92$53.85$52.15$52.84403,500—————
2021-12-27$52.15$52.87$51.25$52.85407,000—————
2021-12-23$52.27$53.07$52.17$52.23390,100—————
2021-12-22$50.69$51.78$50.33$51.67483,800—————
2021-12-21$48.39$50.70$48.39$50.69645,700—————
2021-12-20$49.68$49.68$46.83$47.641,180,200—————
2021-12-17$50.58$50.95$48.88$50.542,734,600—————
2021-12-16$51.51$52.01$50.50$50.65567,000—————
2021-12-15$50.44$50.76$49.07$50.69620,400—————
2021-12-14$49.78$51.05$49.33$50.42933,600—————
2021-12-13$51.09$51.09$49.46$49.55475,400—————
2021-12-10$51.49$51.80$50.13$51.41385,500—————
2021-12-09$50.21$51.49$50.02$51.26322,000—————
2021-12-08$51.13$51.64$50.73$50.80367,100—————
2021-12-07$51.22$51.70$50.54$50.93498,700—————
2021-12-06$49.66$51.29$49.46$50.82783,300—————
2021-12-03$49.30$50.07$48.55$48.97564,500—————
2021-12-02$47.43$49.62$47.08$49.28646,600—————
2021-12-01$49.93$50.50$46.96$46.99649,900—————
2021-11-30$49.56$49.81$47.87$48.61775,200—————
2021-11-29$51.53$52.20$49.51$50.32490,000—————
2021-11-26$50.37$51.21$48.81$50.64663,000—————
2021-11-24$53.41$54.39$52.58$53.07310,900—————
2021-11-23$53.20$53.73$52.75$53.58374,000—————
2021-11-22$53.18$53.99$52.62$52.94411,000—————
2021-11-19$52.58$52.64$51.81$52.38516,000—————
2021-11-18$53.59$53.87$52.61$53.31380,500—————
2021-11-17$54.54$54.72$53.45$53.74473,300—————
2021-11-16$55.64$55.93$54.82$54.91484,700—————
2021-11-15$55.14$55.85$54.67$55.37978,900—————
2021-11-12$53.80$54.70$53.06$54.56588,600—————
2021-11-11$53.11$54.32$52.73$54.01442,700—————
2021-11-10$52.19$54.00$52.18$53.20500,000—————
2021-11-09$53.13$53.47$51.38$52.13470,900—————
2021-11-08$54.03$54.63$53.20$53.48448,900—————
2021-11-05$56.07$56.90$52.10$53.96793,600—————
2021-11-04$53.35$53.56$51.90$52.62656,400—————
2021-11-03$51.25$53.81$51.16$53.34442,600—————
2021-11-02$52.15$52.15$51.35$51.72391,300—————
2021-11-01$50.63$52.19$50.50$52.10402,700—————
2021-10-29$51.03$51.77$49.50$50.23599,100—————
2021-10-28$50.96$51.58$50.90$51.44305,800—————
2021-10-27$51.93$52.51$50.85$50.90516,200—————
2021-10-26$52.57$52.90$52.16$52.34329,000—————
2021-10-25$52.54$52.93$52.27$52.40369,500—————
2021-10-22$52.20$52.69$51.70$52.44424,000—————
2021-10-21$51.59$52.29$51.31$52.10531,400—————
2021-10-20$50.60$52.63$50.52$51.84866,300—————
2021-10-19$50.57$50.71$49.99$50.66325,000—————
2021-10-18$49.16$50.08$48.96$49.99439,000—————
2021-10-15$50.09$50.90$49.31$49.35376,200—————
2021-10-14$49.48$50.08$49.27$49.84328,700—————
2021-10-13$49.65$49.87$48.39$49.09440,200—————
2021-10-12$50.15$50.74$49.33$49.85530,300—————
2021-10-11$49.75$50.96$49.64$50.09488,900—————
2021-10-08$48.73$49.75$48.41$49.35496,700—————
2021-10-07$45.69$48.95$45.69$48.56575,900—————
2021-10-06$46.83$47.46$46.22$47.28767,000—————
2021-10-05$44.24$47.70$44.24$47.35614,100—————
2021-10-04$46.32$47.28$46.03$46.17491,600—————
2021-10-01$45.33$46.49$45.20$46.23666,700—————
2021-09-30$46.13$46.38$45.13$45.23593,400—————
2021-09-29$45.99$46.48$45.63$46.00444,600—————
2021-09-28$46.81$47.46$45.95$46.05665,300—————
2021-09-27$45.00$46.91$44.81$46.29876,800—————
2021-09-24$43.28$44.86$43.28$44.29767,800—————
2021-09-23$42.00$43.78$41.78$43.31881,800—————
2021-09-22$41.75$42.29$41.34$41.50590,800—————
2021-09-21$41.93$41.96$40.52$41.05932,800—————
2021-09-20$42.88$43.02$40.91$41.61913,400—————
2021-09-17$44.62$45.43$43.86$44.241,863,200—————
2021-09-16$45.27$45.42$44.30$44.61499,700—————
2021-09-15$44.68$45.29$44.28$44.93736,600—————
2021-09-14$46.50$47.02$44.28$44.70715,800—————
2021-09-13$46.42$46.69$45.81$46.46770,100—————
2021-09-10$47.61$47.96$45.71$45.76524,900—————
2021-09-09$47.75$48.39$46.91$47.23714,500—————
2021-09-08$48.26$48.76$47.83$47.94450,600—————
2021-09-07$48.89$49.39$48.52$48.61676,800—————
2021-09-03$48.88$49.19$48.38$48.65397,400—————
2021-09-02$48.67$49.33$48.42$48.74435,800—————
2021-09-01$48.57$49.54$48.33$49.06479,700—————
2021-08-31$48.37$49.21$48.27$48.96533,700—————
2021-08-30$49.05$49.05$48.02$48.26382,700—————
2021-08-27$47.94$49.55$47.82$49.05694,700—————
2021-08-26$48.80$49.07$47.92$48.03348,100—————
2021-08-25$48.01$49.30$47.78$48.75379,500—————
2021-08-24$46.73$47.87$46.50$47.73521,600—————
2021-08-23$46.64$47.20$46.64$46.72383,300—————
2021-08-20$45.63$46.42$45.37$46.32496,400—————
2021-08-19$46.08$46.68$45.53$45.79525,300—————
2021-08-18$46.86$48.00$46.46$46.63529,700—————
2021-08-17$46.40$47.52$46.26$47.17476,200—————
2021-08-16$47.59$47.95$46.79$46.98505,700—————
2021-08-13$48.17$48.67$47.52$48.26504,100—————
2021-08-12$48.17$48.21$47.17$48.06428,700—————
2021-08-11$46.72$48.28$46.16$47.87700,500—————
2021-08-10$46.50$47.50$46.24$46.57588,500—————
2021-08-09$46.73$47.44$45.81$46.67830,600—————
2021-08-06$44.50$47.22$44.31$47.111,201,800—————
2021-08-05$41.96$44.11$41.96$44.01879,900—————
2021-08-04$41.80$42.42$41.17$41.47696,300—————
2021-08-03$42.63$42.80$41.02$42.53854,800—————
2021-08-02$43.30$44.72$42.52$42.60390,900—————
2021-07-30$43.15$44.07$43.00$43.06372,600—————
2021-07-29$43.39$44.06$43.17$43.53320,800—————
2021-07-28$42.50$43.30$41.47$42.79284,400—————
2021-07-27$42.06$42.77$41.70$42.22265,300—————
2021-07-26$41.72$42.84$41.72$42.63282,400—————
2021-07-23$42.58$42.78$41.57$41.72360,400—————
2021-07-22$42.90$42.90$41.83$41.98359,100—————
2021-07-21$42.50$43.94$42.50$43.06567,800—————
2021-07-20$40.55$42.46$40.27$41.95850,000—————
2021-07-19$40.63$40.89$40.03$40.52627,900—————
2021-07-16$43.77$43.77$42.03$42.14448,700—————
2021-07-15$42.63$43.75$42.60$43.35395,900—————
2021-07-14$43.50$44.29$42.20$43.06589,000—————
2021-07-13$43.93$44.10$43.23$43.41343,800—————
2021-07-12$43.15$44.54$42.69$44.17409,100—————
2021-07-09$42.70$43.82$42.55$43.68527,500—————
2021-07-08$42.18$42.40$41.00$41.64738,700—————
2021-07-07$43.10$43.78$42.63$43.18492,200—————
2021-07-06$45.10$45.32$43.29$43.67733,800—————
2021-07-02$45.96$45.96$45.32$45.39366,300—————
2021-07-01$45.89$46.49$45.65$45.95604,900—————
2021-06-30$44.77$45.64$44.64$45.54512,100—————
2021-06-29$45.57$46.04$44.73$44.81447,800—————
2021-06-28$46.48$46.48$44.91$45.11632,900—————
2021-06-25$44.99$46.72$44.83$46.551,008,700—————
2021-06-24$44.40$44.89$43.91$44.73517,500—————
2021-06-23$44.19$44.90$44.15$44.27385,100—————
2021-06-22$44.58$44.79$43.69$44.05761,400—————
2021-06-21$44.20$44.93$44.19$44.70666,600—————
2021-06-18$44.54$44.80$43.37$43.521,790,100—————
2021-06-17$47.83$47.83$44.69$45.361,432,300—————
2021-06-16$46.79$47.80$46.58$47.33950,800—————
2021-06-15$46.23$47.87$46.02$47.41887,400—————
2021-06-14$46.70$46.96$45.99$46.23675,600—————
2021-06-11$45.89$46.72$45.49$46.65561,200—————
2021-06-10$46.81$47.17$45.56$45.641,136,700—————
2021-06-09$45.83$47.96$45.83$46.27914,500—————
2021-06-08$48.00$48.66$47.26$48.45567,200—————
2021-06-07$48.87$49.02$48.25$48.36440,600—————
2021-06-04$48.59$48.79$47.72$48.67441,000—————
2021-06-03$48.52$49.36$48.17$48.58462,400—————
2021-06-02$49.48$49.68$48.55$48.63566,100—————
2021-06-01$48.88$49.63$48.66$49.36490,800—————
2021-05-28$48.78$48.96$47.44$48.66421,300—————
2021-05-27$47.73$48.79$47.73$48.53689,500—————
2021-05-26$46.65$47.57$46.35$47.48629,800—————
2021-05-25$48.60$49.14$46.63$46.75880,000—————
2021-05-24$48.27$48.95$48.02$48.44410,100—————
2021-05-21$48.48$49.40$43.83$48.68580,500—————
2021-05-20$49.25$49.25$48.05$48.54396,100—————
2021-05-19$48.25$49.38$47.39$49.32457,100—————
2021-05-18$49.25$49.99$48.05$48.93373,100—————
2021-05-17$49.11$49.62$48.41$49.31382,500—————
2021-05-14$49.25$49.81$48.69$49.42784,500—————
2021-05-13$46.21$49.42$46.21$48.891,016,200—————
2021-05-12$49.27$49.91$47.93$48.271,063,800—————
2021-05-11$47.25$49.64$47.25$48.47956,100—————
2021-05-10$49.28$49.63$48.60$48.921,010,300—————
2021-05-07$47.93$49.04$47.78$48.93444,500—————
2021-05-06$48.19$48.99$47.52$48.98803,100—————
2021-05-05$47.39$48.55$47.10$47.93593,100—————
2021-05-04$47.04$47.93$46.54$47.38620,500—————
2021-05-03$47.59$48.05$47.08$47.27494,000—————
2021-04-30$46.69$47.36$46.30$46.79649,700—————
2021-04-29$47.20$47.53$46.38$47.10391,600—————
2021-04-28$46.38$46.95$46.26$46.52539,000—————
2021-04-27$45.12$46.47$45.12$46.35472,600—————
2021-04-26$46.18$46.73$45.48$45.68572,500—————
2021-04-23$44.67$45.82$44.39$45.44398,300—————
2021-04-22$45.59$45.73$44.58$44.63476,600—————
2021-04-21$44.56$45.88$44.30$45.65493,400—————
2021-04-20$46.56$46.67$44.66$44.89493,000—————
2021-04-19$47.49$48.19$46.74$47.09555,300—————
2021-04-16$47.01$47.76$46.96$47.40394,700—————
2021-04-15$47.04$47.43$46.52$46.63408,600—————
2021-04-14$46.34$47.85$45.80$46.96456,300—————
2021-04-13$46.12$46.60$45.52$46.38699,900—————
2021-04-12$46.51$47.08$45.77$46.65949,400—————
2021-04-09$46.52$46.97$45.79$46.09585,200—————
2021-04-08$46.62$46.68$45.49$46.04600,700—————
2021-04-07$46.23$46.91$46.15$46.77438,100—————
2021-04-06$46.22$46.80$45.82$46.13513,300—————
2021-04-05$45.96$46.57$45.72$46.06522,800—————
2021-04-01$44.20$45.47$44.00$45.44468,900—————
2021-03-31$44.16$45.32$43.85$44.25821,500—————
2021-03-30$43.00$44.74$43.00$44.04762,300—————
2021-03-29$42.64$43.55$41.76$42.78913,700—————
2021-03-26$43.44$43.91$42.02$43.24725,700—————
2021-03-25$41.26$42.83$40.42$42.681,177,000—————
2021-03-24$43.17$43.95$41.36$41.47882,800—————
2021-03-23$43.94$44.59$42.19$42.501,088,400—————
2021-03-22$45.25$45.67$44.17$44.42986,100—————
2021-03-19$45.73$46.52$44.88$45.591,678,000—————
2021-03-18$46.01$48.29$45.85$46.321,330,600—————
2021-03-17$44.01$45.48$43.99$45.421,001,000—————
2021-03-16$43.65$45.92$43.42$43.67756,600—————
2021-03-15$44.71$45.73$43.88$45.64997,600—————
2021-03-12$44.94$45.34$44.19$44.62732,300—————
2021-03-11$43.99$44.83$43.60$44.33826,300—————
2021-03-10$43.04$44.39$42.74$43.961,160,600—————
2021-03-09$43.35$43.74$42.47$42.87893,700—————
2021-03-08$42.64$44.46$42.24$43.55992,000—————
2021-03-05$41.78$42.63$39.41$42.06935,500—————
2021-03-04$41.63$42.47$39.53$40.73888,400—————
2021-03-03$41.18$43.01$40.91$41.531,071,800—————
2021-03-02$41.16$41.71$40.73$40.99590,300—————
2021-03-01$41.10$41.85$40.85$41.26543,500—————
2021-02-26$40.17$40.79$39.08$39.891,016,200—————
2021-02-25$43.09$43.41$40.08$40.27727,100—————
2021-02-24$40.84$42.59$40.62$42.28954,000—————
2021-02-23$41.36$41.36$39.41$40.48904,100—————
2021-02-22$40.10$42.54$40.10$41.411,311,000—————
2021-02-19$40.17$40.86$40.06$40.461,250,000—————
2021-02-18$40.71$41.21$38.93$39.761,010,500—————
2021-02-17$41.13$42.70$40.98$41.461,084,600—————
2021-02-16$40.55$42.12$40.21$41.451,002,200—————
2021-02-12$39.94$41.59$39.65$40.00981,100—————
2021-02-11$40.76$41.53$39.17$40.531,873,800—————
2021-02-10$42.29$42.56$41.21$41.92920,900—————
2021-02-09$41.60$42.54$41.36$41.97725,600—————
2021-02-08$40.38$41.72$40.20$41.67766,600—————
2021-02-05$39.68$40.07$38.81$40.04694,500—————
2021-02-04$37.45$39.43$37.15$39.27687,400—————
2021-02-03$37.07$37.62$36.89$37.16612,100—————
2021-02-02$36.64$37.51$36.63$37.17619,300—————
2021-02-01$35.88$36.29$35.44$36.08787,700—————
2021-01-29$36.82$37.15$35.32$35.36960,700—————
2021-01-28$36.60$37.86$36.44$37.06899,500—————
2021-01-27$37.85$37.88$35.91$36.031,041,700—————
2021-01-26$39.96$40.27$38.05$38.25770,400—————
2021-01-25$40.05$40.49$38.92$39.55484,400—————
2021-01-22$40.63$41.42$40.25$40.56659,900—————
2021-01-21$42.03$42.81$41.32$41.39610,300—————
2021-01-20$42.60$43.49$42.13$42.52838,000—————
2021-01-19$42.55$43.28$41.58$42.65829,400—————
2021-01-15$41.59$42.68$41.35$42.17614,700—————
2021-01-14$41.03$42.45$40.96$42.29779,100—————
2021-01-13$39.79$40.90$39.63$40.74818,400—————
2021-01-12$39.00$40.93$38.71$40.20913,400—————
2021-01-11$37.95$38.90$37.73$38.40536,200—————
2021-01-08$38.89$39.33$37.60$38.60577,900—————
2021-01-07$39.58$40.10$38.89$38.92927,300—————
2021-01-06$37.28$39.40$37.21$38.871,252,200—————
2021-01-05$35.18$36.25$34.86$35.94731,000—————
2021-01-04$36.57$37.00$35.11$35.22518,100—————
2020-12-31$35.80$36.52$35.50$36.21440,200—————
2020-12-30$35.12$36.13$35.12$35.77324,100—————
2020-12-29$35.78$35.83$35.07$35.16442,100—————
2020-12-28$36.07$36.59$35.34$35.39538,200—————
2020-12-24$35.58$35.59$35.08$35.44151,300—————
2020-12-23$34.09$35.59$34.09$35.43508,700—————
2020-12-22$33.61$34.23$33.51$33.63724,800—————
2020-12-21$33.88$34.37$32.88$33.61892,000—————
2020-12-18$34.88$35.24$33.69$34.052,663,600—————
2020-12-17$34.77$34.79$34.03$34.74636,800—————
2020-12-16$34.70$34.99$34.26$34.60799,400—————
2020-12-15$33.72$34.94$33.15$34.791,000,700—————
2020-12-14$34.33$34.94$33.16$33.341,004,500—————
2020-12-11$34.01$34.38$33.16$33.68583,600—————
2020-12-10$34.18$34.65$33.96$34.54646,700—————
2020-12-09$35.64$35.79$34.61$34.70623,400—————
2020-12-08$35.15$35.97$34.94$35.09914,100—————
2020-12-07$36.93$37.03$35.73$35.78744,300—————
2020-12-04$36.70$37.63$36.49$37.48881,300—————
2020-12-03$36.59$36.85$35.89$36.04460,400—————
2020-12-02$36.38$37.05$36.00$36.59569,800—————
2020-12-01$36.29$36.73$35.83$36.39846,100—————
2020-11-30$36.56$37.30$35.01$35.101,111,100—————
2020-11-27$37.42$37.86$36.94$37.16217,100—————
2020-11-25$37.88$37.99$36.31$37.61409,600—————
2020-11-24$37.76$39.31$37.49$38.311,179,200—————
2020-11-23$34.69$37.21$34.68$36.931,255,800—————
2020-11-20$33.70$34.22$33.38$34.01528,900—————
2020-11-19$33.64$34.23$33.06$34.11819,000—————
2020-11-18$35.05$36.17$33.84$33.96969,700—————
2020-11-17$33.73$35.12$33.73$34.491,207,500—————
2020-11-16$35.56$36.51$34.50$34.70948,700—————
2020-11-13$34.36$34.49$33.63$33.90882,900—————
2020-11-12$34.34$34.83$33.37$33.66658,000—————
2020-11-11$37.20$37.24$34.83$35.05846,000—————
2020-11-10$36.82$37.51$36.01$37.281,727,600—————
2020-11-09$34.42$37.31$34.35$36.711,527,500—————
2020-11-06$31.86$33.65$30.90$31.521,137,300—————
2020-11-05$31.58$33.67$31.58$33.21790,400—————
2020-11-04$31.98$32.30$31.03$31.321,009,900—————
2020-11-03$33.42$33.90$32.67$32.91724,200—————
2020-11-02$33.91$33.99$32.40$32.58973,900—————
2020-10-30$31.54$33.31$31.54$33.101,329,900—————
2020-10-29$29.93$32.03$29.44$31.81812,700—————
2020-10-28$28.75$30.53$28.74$30.101,105,400—————
2020-10-27$31.39$31.42$29.44$29.63913,200—————
2020-10-26$32.27$32.49$30.97$31.51715,600—————
2020-10-23$32.73$33.14$32.40$32.97543,600—————
2020-10-22$31.30$32.47$30.78$32.41834,600—————
2020-10-21$32.11$32.40$31.23$31.34990,800—————
2020-10-20$32.57$33.00$32.08$32.28677,300—————
2020-10-19$31.88$32.75$31.61$32.001,051,000—————
2020-10-16$32.56$32.71$31.53$31.74889,800—————
2020-10-15$29.82$32.40$29.82$32.29887,400—————
2020-10-14$30.44$31.31$30.44$30.76658,700—————
2020-10-13$31.31$31.31$30.25$30.42556,400—————
2020-10-12$30.61$31.50$30.47$31.37484,400—————
2020-10-09$31.47$31.71$30.56$30.61502,500—————
2020-10-08$31.15$31.56$30.78$31.00739,500—————
2020-10-07$30.40$31.42$30.25$30.81751,200—————
2020-10-06$30.33$30.94$29.49$29.79850,900—————
2020-10-05$29.31$30.60$29.22$29.72778,000—————
2020-10-02$27.02$28.80$27.02$28.69586,000—————
2020-10-01$27.55$28.35$27.32$27.76870,200—————
2020-09-30$26.80$27.46$26.70$26.91800,900—————
2020-09-29$27.09$27.33$26.26$26.51520,700—————
2020-09-28$26.60$27.62$26.60$27.28583,200—————
2020-09-25$25.23$26.08$25.23$25.81722,500—————
2020-09-24$25.97$26.20$25.20$25.651,355,600—————
2020-09-23$26.63$27.37$26.02$26.05653,600—————
2020-09-22$26.71$27.21$26.27$26.581,007,600—————
2020-09-21$27.19$27.45$26.08$26.511,152,900—————
2020-09-18$28.61$29.10$28.16$28.292,148,100—————
2020-09-17$28.70$29.26$28.24$28.79665,400—————
2020-09-16$28.76$30.01$28.35$29.33833,400—————
2020-09-15$29.80$29.80$28.55$28.60687,100—————
2020-09-14$29.90$30.13$29.57$29.70711,100—————
2020-09-11$29.52$29.89$29.04$29.51477,300—————
2020-09-10$30.96$31.38$29.48$29.56612,400—————
2020-09-09$31.03$31.10$30.07$30.42566,400—————
2020-09-08$31.71$32.19$30.55$30.59854,700—————
2020-09-04$31.43$32.53$30.67$32.43775,000—————
2020-09-03$30.99$32.29$30.41$30.55659,300—————
2020-09-02$30.36$30.92$29.72$30.80469,200—————
2020-09-01$30.31$31.08$30.05$30.48644,800—————
2020-08-31$31.80$31.89$30.36$30.36932,500—————
2020-08-28$32.24$32.48$31.62$31.80462,100—————
2020-08-27$31.12$32.42$31.11$31.89728,200—————
2020-08-26$31.26$31.44$30.89$31.12366,200—————
2020-08-25$31.30$31.81$30.78$31.41552,000—————
2020-08-24$29.06$31.05$28.75$31.03774,200—————
2020-08-21$29.13$29.50$28.27$28.46604,600—————
2020-08-20$29.99$29.99$29.31$29.37343,900—————
2020-08-19$30.00$30.60$29.75$29.85609,500—————
2020-08-18$31.30$31.33$29.97$30.05538,400—————
2020-08-17$32.06$32.37$30.94$31.00487,900—————
2020-08-14$31.34$32.51$31.23$32.18465,000—————
2020-08-13$31.54$31.89$30.99$31.64560,100—————
2020-08-12$33.00$33.12$31.44$31.78577,600—————
2020-08-11$32.63$33.39$32.02$32.17931,100—————
2020-08-10$30.96$32.02$30.96$31.73746,400—————
2020-08-07$26.52$30.73$26.51$30.731,846,000—————
2020-08-06$29.34$29.48$28.37$28.681,043,100—————
2020-08-05$28.82$30.12$28.82$29.68931,800—————
2020-08-04$28.43$28.93$28.06$28.17604,600—————
2020-08-03$28.66$29.23$28.19$28.71481,800—————
2020-07-31$28.18$28.41$27.80$28.34448,800—————
2020-07-30$28.18$28.44$27.33$28.31471,100—————
2020-07-29$28.14$29.16$27.92$29.12698,100—————
2020-07-28$28.65$29.13$27.95$28.06582,400—————
2020-07-27$29.09$29.09$28.36$28.85395,000—————
2020-07-24$29.31$29.60$28.95$29.15457,000—————
2020-07-23$29.16$29.96$28.84$29.51588,000—————
2020-07-22$29.00$29.71$28.86$29.40601,900—————
2020-07-21$28.60$29.42$28.50$29.25687,200—————
2020-07-20$28.77$29.16$28.33$28.47927,800—————
2020-07-17$29.31$29.48$28.82$29.19949,600—————
2020-07-16$28.87$30.00$28.35$29.37655,200—————
2020-07-15$28.96$29.38$28.17$29.22686,000—————
2020-07-14$26.95$27.84$26.78$27.77657,200—————
2020-07-13$27.37$27.98$26.73$27.151,301,100—————
2020-07-10$25.27$26.93$25.22$26.881,027,400—————
2020-07-09$26.62$26.91$25.13$25.33954,500—————
2020-07-08$25.66$27.18$25.66$26.791,004,200—————
2020-07-07$26.91$27.26$25.78$25.881,029,100—————
2020-07-06$27.69$28.47$27.00$27.541,537,300—————
2020-07-02$27.16$27.94$26.60$26.751,022,300—————
2020-07-01$27.73$28.05$26.14$26.21792,800—————
2020-06-30$26.66$27.96$26.66$27.821,081,500—————
2020-06-29$26.91$27.62$26.33$26.971,189,300—————
2020-06-26$27.74$27.99$26.01$26.231,863,600—————
2020-06-25$28.08$29.10$27.57$28.461,230,100—————
2020-06-24$30.11$30.30$28.22$28.271,232,600—————
2020-06-23$32.34$32.70$30.60$30.651,002,800—————
2020-06-22$30.98$31.49$30.17$31.22958,200—————
2020-06-19$32.37$32.43$30.56$31.314,692,600—————
2020-06-18$30.39$32.15$30.25$31.641,390,000—————
2020-06-17$33.50$33.50$31.75$31.901,039,200—————
2020-06-16$35.30$35.30$32.24$32.991,480,500—————
2020-06-15$29.80$33.27$29.66$33.061,590,800—————
2020-06-12$32.21$32.21$30.18$32.071,263,200—————
2020-06-11$31.46$32.91$29.51$29.701,827,700—————
2020-06-10$36.83$36.84$34.59$34.741,450,200—————
2020-06-09$36.31$37.59$36.04$37.051,180,100—————
2020-06-08$36.84$38.58$36.75$38.56997,900—————
2020-06-05$37.03$38.84$35.33$35.58867,600—————
2020-06-04$32.07$33.87$31.56$33.741,135,200—————
2020-06-03$31.42$32.91$31.42$32.35631,300—————
2020-06-02$31.28$31.37$30.31$30.59904,000—————
2020-06-01$29.85$31.19$29.29$30.69932,800—————
2020-05-29$30.29$30.62$29.39$29.711,218,000—————
2020-05-28$32.26$32.26$30.65$30.821,063,600—————
2020-05-27$33.38$34.08$31.20$31.721,710,000—————
2020-05-26$30.54$32.17$30.23$31.581,558,700—————
2020-05-22$30.05$30.05$28.60$28.851,138,700—————
2020-05-21$29.04$30.00$28.02$29.78902,700—————
2020-05-20$29.37$30.00$29.04$29.28895,500—————
2020-05-19$29.54$30.10$28.45$28.491,091,800—————
2020-05-18$28.75$29.91$28.42$29.651,162,700—————
2020-05-15$25.84$27.07$25.38$26.68906,600—————
2020-05-14$24.10$26.38$23.40$26.321,019,100—————
2020-05-13$26.48$26.97$24.64$24.931,625,100—————
2020-05-12$32.50$32.65$26.94$26.962,314,300—————
2020-05-11$28.11$28.76$27.54$28.092,432,300—————
2020-05-08$27.81$28.79$27.02$28.731,370,200—————
2020-05-07$24.61$27.33$24.61$26.971,700,600—————
2020-05-06$25.78$26.18$24.02$24.10959,200—————
2020-05-05$25.74$26.67$25.30$25.371,034,400—————
2020-05-04$24.00$25.46$23.56$25.221,197,600—————
2020-05-01$24.57$25.03$23.97$24.711,017,900—————
2020-04-30$26.10$26.91$25.17$25.711,074,400—————
2020-04-29$26.82$27.60$26.30$27.231,062,000—————
2020-04-28$24.80$25.92$24.43$25.331,169,300—————
2020-04-27$22.57$23.94$22.55$23.651,368,700—————
2020-04-24$20.83$22.51$20.61$22.381,096,900—————
2020-04-23$20.85$21.52$20.33$20.541,474,300—————
2020-04-22$20.74$21.09$20.23$20.551,432,400—————
2020-04-21$20.28$21.00$19.84$19.931,531,000—————
2020-04-20$21.51$22.73$21.35$21.491,903,300—————
2020-04-17$22.26$23.50$22.26$22.601,735,200—————
2020-04-16$21.85$22.14$20.63$21.041,774,400—————
2020-04-15$23.66$23.92$21.78$21.811,762,900—————
2020-04-14$26.39$26.97$24.81$25.391,237,800—————
2020-04-13$27.37$28.26$25.47$25.621,172,400—————
2020-04-09$26.82$28.67$26.26$27.521,614,200—————
2020-04-08$23.61$25.87$22.76$25.491,266,700—————
2020-04-07$24.56$26.03$22.72$22.901,830,000—————
2020-04-06$21.67$23.36$21.03$22.672,018,300—————
2020-04-03$20.67$20.86$18.85$19.701,994,300—————
2020-04-02$20.92$22.65$19.79$20.392,116,500—————
2020-04-01$22.37$22.98$20.90$21.201,392,800—————
2020-03-31$25.36$26.13$23.57$24.172,067,300—————
2020-03-30$24.81$25.70$23.48$25.521,538,000—————
2020-03-27$24.67$26.84$24.65$25.281,309,800—————
2020-03-26$25.02$27.13$24.02$26.541,778,900—————
2020-03-25$22.06$26.77$22.04$24.432,470,100—————
2020-03-24$16.26$21.98$15.86$21.582,409,700—————
2020-03-23$15.94$17.44$15.09$16.692,150,300—————
2020-03-20$17.49$18.04$15.95$16.152,441,000—————
2020-03-19$16.24$18.58$15.24$17.252,451,600—————
2020-03-18$17.43$18.87$12.05$16.702,780,500—————
2020-03-17$18.60$19.97$17.08$19.442,918,200—————
2020-03-16$21.01$21.89$18.04$18.112,550,600—————
2020-03-13$22.10$23.79$20.35$23.262,010,100—————
2020-03-12$22.83$22.83$19.21$19.942,357,900—————
2020-03-11$26.50$26.50$23.40$24.032,669,400—————
2020-03-10$25.00$27.42$23.50$27.072,603,700—————
2020-03-09$26.32$28.24$23.48$23.672,589,600—————
2020-03-06$30.13$31.28$29.20$29.772,046,600—————
2020-03-05$33.67$33.83$31.62$31.971,748,900—————
2020-03-04$35.20$35.20$33.70$35.051,398,800—————
2020-03-03$37.21$38.17$34.01$34.161,216,700—————
2020-03-02$36.15$37.52$35.13$37.461,497,600—————
2020-02-28$35.92$36.76$34.88$35.842,360,800—————
2020-02-27$39.19$39.85$37.56$37.911,844,100—————
2020-02-26$42.03$42.29$40.81$40.811,284,100—————
2020-02-25$43.20$43.52$41.51$41.611,753,900—————
2020-02-24$43.89$44.30$42.97$43.121,072,500—————
2020-02-21$46.92$47.09$46.05$46.10717,900—————
2020-02-20$46.74$47.91$46.69$47.37781,800—————
2020-02-19$47.20$47.42$46.84$46.90954,200—————
2020-02-18$46.49$47.14$46.16$47.041,296,000—————
2020-02-14$46.99$47.15$46.40$46.651,278,700—————
2020-02-13$45.81$46.30$45.74$45.981,010,100—————
2020-02-12$46.95$47.03$45.48$46.031,749,700—————
2020-02-11$44.50$48.25$44.50$46.603,535,900—————
2020-02-10$42.05$42.33$41.70$42.111,107,800—————
2020-02-07$41.79$42.28$41.46$42.211,228,100—————
2020-02-06$43.00$43.00$41.97$42.261,104,100—————
2020-02-05$41.25$42.58$41.25$42.54863,300—————
2020-02-04$40.30$40.90$40.15$40.41675,900—————
2020-02-03$39.00$40.15$39.00$39.51700,100—————
2020-01-31$39.11$39.50$38.83$38.90962,300—————
2020-01-30$39.12$39.83$38.77$39.54800,700—————
2020-01-29$40.08$40.37$39.68$39.82521,800—————
2020-01-28$39.77$40.15$39.42$39.81778,900—————
2020-01-27$39.47$39.86$39.06$39.32836,700—————
2020-01-24$41.56$41.56$40.38$40.75895,700—————
2020-01-23$40.69$41.55$39.88$41.50908,400—————
2020-01-22$41.02$41.31$40.86$40.99812,200—————
2020-01-21$40.55$41.11$40.34$40.75917,200—————
2020-01-17$40.77$41.36$40.74$40.99608,400—————
2020-01-16$40.45$41.01$40.19$40.68975,900—————
2020-01-15$39.63$40.53$39.42$40.17942,600—————
2020-01-14$39.77$40.45$39.60$39.90997,900—————
2020-01-13$39.38$39.85$39.06$39.831,015,800—————
2020-01-10$39.33$39.56$38.98$39.11935,000—————
2020-01-09$38.96$39.48$38.67$39.391,068,000—————
2020-01-08$38.28$38.93$38.04$38.461,000,200—————
2020-01-07$37.72$38.29$37.63$37.90877,700—————
2020-01-06$38.27$38.58$37.67$37.961,260,200—————
2020-01-03$39.31$39.31$38.53$38.991,160,800—————
2020-01-02$39.78$39.83$38.69$39.22916,900—————
2019-12-31$38.99$39.52$38.74$39.23912,900—————
2019-12-30$39.90$39.90$38.81$38.85966,500—————
2019-12-27$40.06$40.16$39.43$39.49737,500—————
2019-12-26$40.47$40.78$39.99$40.061,342,400—————
2019-12-24$40.83$41.11$40.48$40.50370,700—————
2019-12-23$41.25$41.41$40.72$40.851,100,000—————
2019-12-20$42.23$42.25$41.28$41.302,187,600—————
2019-12-19$42.43$42.52$41.84$42.021,267,700—————
2019-12-18$42.83$43.12$42.32$42.341,248,600—————
2019-12-17$42.35$42.85$42.26$42.761,420,800—————
2019-12-16$42.68$42.96$42.33$42.331,250,500—————
2019-12-13$41.81$42.86$40.78$42.191,102,500—————
2019-12-12$40.05$41.78$40.05$41.681,646,700—————
2019-12-11$39.58$39.87$39.12$39.841,146,100—————
2019-12-10$40.49$40.50$39.15$39.41614,300—————
2019-12-09$39.72$39.90$39.32$39.371,278,600—————
2019-12-06$39.34$40.24$39.34$39.911,606,200—————
2019-12-05$38.66$38.87$38.34$38.561,053,000—————
2019-12-04$38.47$39.00$38.31$38.341,468,100—————
2019-12-03$39.74$39.91$37.83$38.101,922,500—————
2019-12-02$41.41$41.80$40.55$40.601,153,900—————
2019-11-29$41.01$41.70$40.80$41.16796,600—————
2019-11-27$40.84$41.60$40.84$41.291,572,200—————
2019-11-26$40.68$41.31$40.49$40.608,920,300—————
2019-11-25$40.22$41.04$40.13$40.77948,300—————
2019-11-22$39.96$40.27$39.51$40.121,077,100—————
2019-11-21$40.32$40.32$39.50$39.63764,300—————
2019-11-20$40.03$40.45$39.58$40.101,093,200—————
2019-11-19$40.56$40.81$40.19$40.41693,200—————
2019-11-18$40.07$40.31$39.52$40.221,044,900—————
2019-11-15$40.50$40.84$40.30$40.43852,000—————
2019-11-14$39.93$40.26$39.70$40.04858,100—————
2019-11-13$40.53$40.79$39.80$40.021,104,800—————
2019-11-12$40.91$41.71$40.70$41.231,891,400—————
2019-11-11$40.60$41.26$40.49$40.911,030,900—————
2019-11-08$42.06$42.09$40.60$41.022,019,300—————
2019-11-07$42.01$42.55$41.71$42.021,198,900—————
2019-11-06$40.68$41.42$40.22$41.321,293,800—————
2019-11-05$40.75$42.45$40.58$41.052,228,500—————
2019-11-04$39.63$40.22$39.48$40.071,773,600—————
2019-11-01$38.15$39.13$37.81$39.05914,800—————
2019-10-31$38.22$38.22$36.83$37.761,012,400—————
2019-10-30$39.30$39.30$38.22$38.49986,100—————
2019-10-29$38.99$39.89$38.11$39.461,707,300—————
2019-10-28$38.16$39.34$37.70$39.05677,000—————
2019-10-25$38.13$38.61$37.88$38.211,370,600—————
2019-10-24$38.35$38.71$37.82$38.37853,300—————
2019-10-23$38.09$38.38$37.79$38.16653,200—————
2019-10-22$37.68$38.39$37.24$38.171,146,800—————
2019-10-21$37.35$38.20$37.35$37.69834,800—————
2019-10-18$36.88$37.34$36.77$36.961,071,700—————
2019-10-17$37.61$37.88$36.97$37.00678,900—————
2019-10-16$37.25$37.94$36.99$37.31792,400—————
2019-10-15$36.73$37.92$36.36$37.29966,000—————
2019-10-14$36.24$36.86$36.11$36.501,086,200—————
2019-10-11$36.75$37.63$36.60$36.661,045,900—————
2019-10-10$35.61$36.26$35.46$35.73758,000—————
2019-10-09$35.64$35.75$35.12$35.25688,300—————
2019-10-08$36.38$36.38$35.13$35.16925,500—————
2019-10-07$36.93$37.38$36.81$36.92725,200—————
2019-10-04$36.37$37.20$36.17$37.171,044,400—————
2019-10-03$36.67$37.04$35.70$36.491,481,100—————
2019-10-02$38.43$38.54$36.78$36.991,220,600—————
2019-10-01$40.84$40.96$39.00$39.02948,000—————
2019-09-30$40.94$40.94$40.35$40.47686,400—————
2019-09-27$40.95$41.18$40.30$40.521,360,700—————
2019-09-26$40.21$40.81$39.90$40.701,087,800—————
2019-09-25$40.01$40.70$39.92$40.361,023,200—————
2019-09-24$40.62$40.95$39.83$39.97941,100—————
2019-09-23$39.89$40.90$39.53$40.62818,100—————
2019-09-20$40.78$41.15$40.25$40.312,116,200—————
2019-09-19$40.24$41.33$39.98$40.751,200,500—————
2019-09-18$39.67$40.14$38.67$40.051,227,500—————
2019-09-17$39.47$40.06$38.86$40.04973,800—————
2019-09-16$40.30$40.69$39.75$39.821,019,200—————
2019-09-13$39.99$41.07$39.56$40.631,376,900—————
2019-09-12$38.72$39.61$36.36$39.49860,300—————
2019-09-11$39.26$39.72$38.54$39.301,053,300—————
2019-09-10$38.05$39.32$37.94$39.102,107,600—————
2019-09-09$36.81$37.97$36.49$37.831,823,200—————
2019-09-06$36.47$37.11$36.12$36.48968,100—————
2019-09-05$35.93$37.11$35.37$36.39817,500—————
2019-09-04$35.10$35.31$34.64$35.07756,800—————
2019-09-03$34.67$35.16$33.66$34.57964,100—————
2019-08-30$35.13$35.56$34.97$35.26946,100—————
2019-08-29$35.22$35.41$34.63$34.751,045,400—————
2019-08-28$34.50$35.04$33.93$34.65883,100—————
2019-08-27$35.61$35.70$34.25$34.62752,300—————
2019-08-26$35.35$35.35$34.60$35.25686,300—————
2019-08-23$35.14$35.78$34.07$34.28764,100—————
2019-08-22$35.76$36.00$35.31$35.60610,400—————
2019-08-21$35.40$35.55$35.16$35.39605,000—————
2019-08-20$35.08$35.56$34.70$34.851,100,600—————
2019-08-19$36.06$36.21$35.56$35.601,077,300—————
2019-08-16$34.40$35.72$34.37$35.24859,000—————
2019-08-15$34.38$34.58$33.53$33.821,104,600—————
2019-08-14$34.41$34.50$33.76$34.221,241,400—————
2019-08-13$33.46$35.45$33.40$35.151,470,500—————
2019-08-12$34.12$34.40$33.70$33.74515,500—————
2019-08-09$35.65$35.68$34.51$34.76707,500—————
2019-08-08$35.38$35.95$35.22$35.92969,900—————
2019-08-07$34.50$35.08$33.15$34.931,429,800—————
2019-08-06$36.80$37.63$34.56$35.781,606,500—————
2019-08-05$33.48$34.02$33.16$33.841,522,700—————
2019-08-02$35.73$35.74$34.03$34.601,008,600—————
2019-08-01$39.04$39.04$35.73$35.771,165,600—————
2019-07-31$39.21$39.54$38.76$39.171,050,100—————
2019-07-30$38.45$39.25$38.04$39.24560,900—————
2019-07-29$39.25$39.48$38.52$38.86736,800—————
2019-07-26$38.60$39.40$38.41$39.30653,800—————
2019-07-25$39.37$39.46$38.47$38.56822,500—————
2019-07-24$38.15$39.20$37.98$39.10793,100—————
2019-07-23$37.48$38.59$37.20$38.35860,400—————
2019-07-22$37.56$37.75$37.01$37.20612,800—————
2019-07-19$37.54$38.12$36.90$37.56985,400—————
2019-07-18$37.08$37.60$36.74$37.291,207,000—————
2019-07-17$37.68$37.71$37.07$37.23474,200—————
2019-07-16$38.03$38.34$37.74$37.95635,100—————
2019-07-15$38.52$38.52$37.68$38.06894,600—————
2019-07-12$38.02$38.49$37.76$38.34614,200—————
2019-07-11$37.51$38.01$37.39$37.81630,700—————
2019-07-10$37.41$37.96$37.06$37.32676,800—————
2019-07-09$36.74$37.74$36.74$37.57832,500—————
2019-07-08$36.70$37.32$36.40$37.04722,100—————
2019-07-05$36.96$37.52$36.25$37.10579,800—————
2019-07-03$36.28$36.94$36.03$36.62571,100—————
2019-07-02$36.80$36.84$35.89$36.15941,500—————
2019-07-01$37.33$38.03$36.75$37.011,225,800—————
2019-06-28$35.79$36.69$35.65$36.691,573,400—————
2019-06-27$34.65$35.15$34.30$35.031,529,200—————
2019-06-26$33.98$34.48$33.61$34.361,621,200—————
2019-06-25$34.09$36.06$32.53$33.667,467,700—————
2019-06-24$37.94$38.65$37.80$38.12659,100—————
2019-06-21$38.49$38.64$37.92$38.111,821,800—————
2019-06-20$38.50$38.58$37.69$38.451,276,700—————
2019-06-19$38.51$38.98$37.86$38.001,197,500—————
2019-06-18$37.78$38.96$37.61$38.241,169,800—————
2019-06-17$38.20$38.83$37.56$37.65953,400—————
2019-06-14$38.44$38.59$37.85$38.45495,700—————
2019-06-13$38.69$38.94$38.18$38.461,275,700—————
2019-06-12$39.18$39.20$38.26$38.421,223,700—————
2019-06-11$39.12$39.56$39.03$39.191,656,000—————
2019-06-10$38.29$39.33$38.29$38.541,426,700—————
2019-06-07$37.26$38.06$37.18$37.961,546,600—————
2019-06-06$36.82$37.45$36.62$37.431,226,100—————
2019-06-05$37.86$38.05$36.37$36.691,395,900—————
2019-06-04$36.73$38.00$36.72$37.991,130,500—————
2019-06-03$35.39$36.22$35.14$35.891,874,400—————
2019-05-31$36.31$36.31$35.31$35.49982,600—————
2019-05-30$37.58$38.38$36.95$37.15672,800—————
2019-05-29$36.78$37.53$36.49$37.37866,700—————
2019-05-28$37.69$38.03$37.33$37.381,313,400—————
2019-05-24$36.94$37.80$36.90$37.76778,500—————
2019-05-23$37.48$38.30$36.20$36.561,202,200—————
2019-05-22$38.30$38.61$38.01$38.23678,400—————
2019-05-21$37.73$39.02$37.56$38.74839,200—————
2019-05-20$37.11$38.01$37.11$37.42873,000—————
2019-05-17$37.76$38.25$37.38$37.411,018,900—————
2019-05-16$38.28$39.00$38.01$38.371,409,600—————
2019-05-15$37.10$37.81$36.65$37.711,048,000—————
2019-05-14$36.77$38.02$36.52$37.831,508,900—————
2019-05-13$38.08$38.52$36.26$36.501,775,200—————
2019-05-10$39.31$39.72$38.68$39.351,202,900—————
2019-05-09$39.62$40.17$39.12$39.711,086,900—————
2019-05-08$40.10$41.37$39.74$40.201,285,100—————
2019-05-07$39.01$41.62$38.22$40.161,907,800—————
2019-05-06$41.07$43.24$41.02$42.832,043,700—————
2019-05-03$42.25$42.76$41.93$42.221,721,700—————
2019-05-02$41.94$42.57$41.10$41.851,717,700—————
2019-05-01$41.85$42.62$41.04$41.952,210,600—————
2019-04-30$41.79$42.05$40.97$41.79876,700—————
2019-04-29$41.11$42.15$40.80$41.791,359,900—————
2019-04-26$40.17$41.12$40.03$40.971,176,800—————
2019-04-25$40.01$40.80$39.86$40.29931,000—————
2019-04-24$40.90$40.90$40.21$40.251,365,600—————
2019-04-23$41.01$41.44$40.60$41.131,179,300—————
2019-04-22$41.00$41.28$40.66$41.01620,500—————
2019-04-18$41.35$41.49$40.88$41.191,649,300—————
2019-04-17$41.91$42.08$41.11$41.221,385,900—————
2019-04-16$40.55$41.80$40.55$41.571,634,600—————
2019-04-15$39.96$40.44$39.70$40.272,570,100—————
2019-04-12$40.24$41.13$39.58$39.981,832,200—————
2019-04-11$38.96$40.01$38.91$39.531,119,100—————
2019-04-10$38.23$38.80$37.99$38.731,116,400—————
2019-04-09$38.34$38.50$37.57$37.981,370,500—————
2019-04-08$37.73$38.73$37.73$38.711,569,500—————
2019-04-05$37.71$38.14$37.55$37.821,400,900—————
2019-04-04$36.60$37.92$36.32$37.481,938,400—————
2019-04-03$37.38$38.10$36.96$37.304,041,500—————
2019-04-02$37.95$38.69$36.68$37.0728,621,700—————
2019-04-01$36.96$38.70$36.82$38.242,654,800—————
2019-03-29$35.94$36.48$35.92$36.291,621,400—————
2019-03-28$35.34$35.73$35.01$35.561,743,200—————
2019-03-27$36.10$36.60$34.69$35.282,671,500—————
2019-03-26$35.34$36.28$35.31$35.991,515,800—————
2019-03-25$35.51$35.85$34.70$34.921,551,700—————
2019-03-22$37.74$37.85$35.50$35.541,948,700—————
2019-03-21$37.82$38.23$36.77$38.152,144,000—————
2019-03-20$40.13$40.66$37.95$38.031,496,600—————
2019-03-19$40.84$41.00$40.03$40.131,116,400—————
2019-03-18$39.68$41.05$39.68$40.581,252,200—————
2019-03-15$38.77$39.72$38.66$39.573,907,100—————
2019-03-14$38.59$38.99$38.09$38.771,016,600—————
2019-03-13$38.83$38.83$38.44$38.592,214,800—————
2019-03-12$37.95$38.67$37.71$38.622,078,500—————
2019-03-11$37.88$38.47$37.57$37.762,256,600—————
2019-03-08$37.10$37.74$36.85$37.62874,900—————
2019-03-07$38.36$38.36$37.30$37.531,973,200—————
2019-03-06$39.43$39.83$38.67$38.80895,300—————
2019-03-05$39.57$39.65$38.63$39.471,200,800—————
2019-03-04$39.08$40.22$38.80$39.441,960,600—————
2019-03-01$39.05$39.60$38.69$38.971,681,500—————
2019-02-28$39.53$39.91$38.11$38.722,528,400—————
2019-02-27$42.32$42.53$40.19$40.952,617,300—————
2019-02-26$43.08$43.83$42.59$42.621,150,000—————
2019-02-25$43.35$44.12$43.25$43.431,199,100—————
2019-02-22$43.09$43.41$42.82$43.08823,000—————
2019-02-21$43.41$44.01$42.97$43.161,276,300—————
2019-02-20$42.85$43.38$42.31$43.34999,900—————
2019-02-19$41.75$42.97$41.75$42.761,038,100—————
2019-02-15$41.36$41.98$41.08$41.951,093,800—————
2019-02-14$40.98$41.39$40.62$40.941,188,900—————
2019-02-13$40.97$41.58$40.17$41.381,557,600—————
2019-02-12$38.19$40.77$37.14$40.683,428,600—————
2019-02-11$35.35$35.88$35.02$35.701,092,300—————
2019-02-08$35.68$35.96$34.45$35.27913,800—————
2019-02-07$36.98$37.07$35.32$35.851,032,300—————
2019-02-06$37.38$38.13$37.17$37.35861,500—————
2019-02-05$37.19$37.62$36.89$37.48721,200—————
2019-02-04$37.46$37.61$36.99$37.12775,400—————
2019-02-01$37.49$37.76$36.99$37.43971,400—————
2019-01-31$36.72$37.38$36.67$37.34677,300—————
2019-01-30$36.77$37.10$36.29$37.05682,200—————
2019-01-29$37.22$37.27$36.52$36.53748,600—————
2019-01-28$37.11$37.78$36.96$37.281,035,800—————
2019-01-25$36.83$37.80$36.78$37.67917,100—————
2019-01-24$35.27$36.52$35.27$36.43808,600—————
2019-01-23$35.86$35.95$34.63$35.581,044,000—————
2019-01-22$35.96$36.32$35.39$35.581,299,500—————
2019-01-18$35.85$36.45$35.62$36.431,271,300—————
2019-01-17$34.94$35.60$34.71$35.521,052,900—————
2019-01-16$34.43$35.25$34.17$35.031,281,600—————
2019-01-15$33.70$34.44$33.70$34.241,309,000—————
2019-01-14$33.03$34.12$33.03$33.811,190,500—————
2019-01-11$33.16$33.94$32.91$33.561,265,700—————
2019-01-10$33.23$34.50$33.03$33.531,697,100—————
2019-01-09$32.73$33.95$32.46$33.401,345,300—————
2019-01-08$32.96$33.49$32.17$32.741,047,400—————
2019-01-07$32.56$33.21$32.13$32.631,090,100—————
2019-01-04$32.05$33.01$31.85$32.81990,200—————
2019-01-03$31.42$32.01$30.98$31.30919,100—————
2019-01-02$30.02$32.06$29.74$31.721,230,600—————
2018-12-31$31.26$31.73$30.14$30.481,682,100—————
2018-12-28$31.95$32.30$31.01$31.111,705,300—————
2018-12-27$30.31$31.62$30.22$31.591,347,200—————
2018-12-26$29.16$31.15$28.52$31.131,458,000—————
2018-12-24$29.35$29.97$28.71$29.07767,700—————
2018-12-21$31.22$31.60$29.35$29.703,272,300—————
2018-12-20$31.79$32.43$30.91$31.321,971,900—————
2018-12-19$32.17$33.52$31.77$31.952,193,800—————
2018-12-18$32.17$33.57$32.17$32.422,806,400—————
2018-12-17$31.78$32.99$31.46$32.042,042,700—————
2018-12-14$32.50$33.03$31.34$31.932,152,500—————
2018-12-13$33.34$33.50$32.53$33.051,972,200—————
2018-12-12$32.96$33.76$32.58$33.191,495,400—————
2018-12-11$33.62$34.02$32.40$32.432,604,900—————
2018-12-10$34.29$34.96$32.79$33.053,206,600—————
2018-12-07$35.81$36.63$34.27$34.472,092,700—————
2018-12-06$37.89$38.15$35.26$35.823,500,800—————
2018-12-04$40.62$40.74$38.68$38.812,583,500—————
2018-12-03$40.87$41.86$40.35$40.711,243,500—————
2018-11-30$39.87$40.40$39.58$40.261,065,900—————
2018-11-29$40.14$40.89$39.97$40.041,106,600—————
2018-11-28$39.17$40.46$38.40$40.461,409,200—————
2018-11-27$39.33$39.76$39.21$39.35986,500—————
2018-11-26$38.73$39.57$38.66$39.49864,400—————
2018-11-23$38.31$38.58$37.92$38.02382,600—————
2018-11-21$38.40$39.53$38.03$38.58937,200—————
2018-11-20$39.31$39.54$38.23$38.27869,000—————
2018-11-19$39.48$39.86$39.04$39.591,030,500—————
2018-11-16$40.18$40.46$38.56$39.581,349,300—————
2018-11-15$40.12$40.96$39.78$40.46997,400—————
2018-11-14$41.73$42.28$40.04$40.661,353,900—————
2018-11-13$41.22$42.20$40.79$41.191,018,800—————
2018-11-12$41.39$41.81$40.85$41.03803,500—————
2018-11-09$43.16$43.16$41.49$41.571,084,200—————
2018-11-08$43.15$43.96$42.72$43.37824,500—————
2018-11-07$44.54$44.54$42.22$43.191,863,800—————
2018-11-06$43.40$45.42$43.40$44.033,482,300—————
2018-11-05$41.15$42.69$40.92$42.612,653,900—————
2018-11-02$41.08$41.99$40.28$40.921,918,100—————
2018-11-01$39.87$41.02$39.85$40.571,012,400—————
2018-10-31$39.04$40.29$39.00$39.631,111,600—————
2018-10-30$38.47$39.10$37.68$38.911,250,400—————
2018-10-29$38.91$39.64$37.72$38.19974,300—————
2018-10-26$39.51$39.66$38.30$38.461,035,900—————
2018-10-25$39.57$40.62$39.33$40.101,375,000—————
2018-10-24$40.50$40.50$39.11$39.252,531,200—————
2018-10-23$40.17$40.86$39.65$40.561,694,300—————
2018-10-22$42.03$42.48$40.81$41.061,556,900—————
2018-10-19$41.36$42.58$40.94$41.981,418,000—————
2018-10-18$43.89$43.97$41.29$41.701,157,200—————
2018-10-17$43.74$45.00$43.73$44.061,262,500—————
2018-10-16$43.56$43.94$42.83$43.901,000,300—————
2018-10-15$42.89$43.98$42.72$43.481,447,800—————
2018-10-12$43.93$44.27$41.85$42.992,321,500—————
2018-10-11$44.47$44.84$42.83$43.204,754,000—————
2018-10-10$45.91$46.07$44.77$44.952,092,100—————
2018-10-09$46.21$46.45$45.50$45.77664,100—————
2018-10-08$45.62$46.73$45.62$46.32758,500—————
2018-10-05$46.50$47.33$45.86$46.07702,200—————
2018-10-04$45.43$46.66$45.27$46.341,144,900—————
2018-10-03$44.40$46.22$44.06$45.331,313,000—————
2018-10-02$44.10$44.79$43.71$44.18750,000—————
2018-10-01$44.48$45.02$43.82$44.29725,900—————
2018-09-28$43.61$44.60$42.65$44.241,064,000—————
2018-09-27$44.17$44.71$43.41$44.18715,300—————
2018-09-26$44.97$45.26$43.98$44.07666,800—————
2018-09-25$45.23$45.55$44.65$44.83640,600—————
2018-09-24$46.37$46.37$44.42$45.161,234,100—————
2018-09-21$46.42$46.49$45.74$46.452,013,000—————
2018-09-20$44.65$46.43$44.61$46.241,749,800—————
2018-09-19$43.30$44.85$43.30$44.291,408,700—————
2018-09-18$41.57$43.30$41.57$43.261,086,700—————
2018-09-17$42.18$42.89$41.40$41.59786,500—————
2018-09-14$40.97$41.98$40.93$41.97748,400—————
2018-09-13$40.17$41.16$40.17$40.79762,000—————
2018-09-12$40.58$40.72$40.05$40.20466,400—————
2018-09-11$39.81$40.88$39.55$40.541,016,800—————
2018-09-10$40.23$40.42$39.85$40.00787,800—————
2018-09-07$40.20$40.43$39.79$40.14864,300—————
2018-09-06$41.39$41.53$40.19$40.21730,800—————
2018-09-05$40.64$41.84$40.57$41.361,140,100—————
2018-09-04$41.32$41.35$40.36$40.75895,300—————
2018-08-31$41.21$41.75$41.06$41.51605,200—————
2018-08-30$41.95$41.95$41.13$41.41672,500—————
2018-08-29$42.26$42.38$41.16$42.06580,800—————
2018-08-28$42.09$42.63$41.97$42.37647,700—————
2018-08-27$41.62$42.50$41.58$42.03573,400—————
2018-08-24$41.37$41.72$41.25$41.37346,100—————
2018-08-23$41.58$41.58$40.96$41.21729,500—————
2018-08-22$42.06$42.10$41.06$41.80929,900—————
2018-08-21$41.29$42.55$40.92$42.17707,700—————
2018-08-20$41.48$41.73$41.01$41.38657,800—————
2018-08-17$41.54$42.19$41.42$41.481,009,900—————
2018-08-16$40.87$41.93$40.65$41.761,050,700—————
2018-08-15$40.90$41.07$40.25$40.63952,400—————
2018-08-14$39.95$41.22$39.91$41.091,140,200—————
2018-08-13$39.98$40.34$39.50$39.751,512,300—————
2018-08-10$41.76$42.07$39.62$39.962,440,400—————
2018-08-09$43.56$43.65$42.57$42.64801,900—————
2018-08-08$43.74$43.84$42.92$43.561,066,200—————
2018-08-07$43.78$45.67$43.27$43.512,365,000—————
2018-08-06$43.77$44.42$43.62$44.181,054,300—————
2018-08-03$43.19$43.87$43.12$43.79827,800—————
2018-08-02$42.98$43.59$42.19$43.231,002,900—————
2018-08-01$43.35$44.38$43.24$43.311,487,600—————
2018-07-31$43.25$43.47$42.87$43.43723,800—————
2018-07-30$42.32$43.44$42.11$42.97783,000—————
2018-07-27$42.70$43.26$42.09$42.25676,800—————
2018-07-26$42.13$42.96$41.92$42.61740,600—————
2018-07-25$42.35$42.46$41.24$42.03906,900—————
2018-07-24$42.30$43.02$42.23$42.55927,500—————
2018-07-23$40.96$42.74$40.85$42.201,200,700—————
2018-07-20$40.69$41.10$40.18$41.05934,200—————
2018-07-19$41.35$41.57$40.54$40.88763,400—————
2018-07-18$41.22$41.80$41.04$41.54763,800—————
2018-07-17$41.09$41.39$40.89$41.28795,400—————
2018-07-16$40.66$41.28$40.61$41.16982,600—————
2018-07-13$40.99$41.11$40.32$40.531,830,500—————
2018-07-12$41.35$41.49$40.67$41.201,399,000—————
2018-07-11$41.90$43.24$41.02$41.191,215,900—————
2018-07-10$43.14$43.41$42.09$42.132,043,600—————
2018-07-09$41.76$43.71$41.67$43.291,997,500—————
2018-07-06$41.08$41.86$40.81$41.711,216,300—————
2018-07-05$40.81$41.48$40.24$41.431,497,700—————
2018-07-03$40.88$41.07$40.23$40.60685,000—————
2018-07-02$40.05$40.83$39.24$40.782,140,000—————
2018-06-29$41.15$42.29$40.06$40.071,928,600—————
2018-06-28$40.21$40.45$39.52$40.192,176,700—————
2018-06-27$42.38$42.38$40.22$40.232,469,400—————
2018-06-26$43.30$43.38$42.01$42.481,829,300—————
2018-06-25$44.25$44.75$43.11$43.231,213,100—————
2018-06-22$45.41$45.50$44.26$44.497,755,400—————
2018-06-21$45.80$45.80$44.63$45.012,006,000—————
2018-06-20$45.89$46.19$45.29$45.611,599,200—————
2018-06-19$45.48$46.32$45.22$45.673,397,700—————
2018-06-18$44.75$46.18$44.61$46.023,048,900—————
2018-06-15$45.00$46.00$44.62$45.0511,277,800—————
2018-06-14$46.00$46.84$44.95$45.261,677,300—————
2018-06-13$44.93$47.90$44.72$46.182,266,000—————
2018-06-12$46.91$46.91$45.86$46.04919,700—————
2018-06-11$46.91$47.23$46.65$46.74794,600—————
2018-06-08$46.67$46.78$46.15$46.70772,000—————
2018-06-07$47.02$47.02$46.32$46.70621,600—————
2018-06-06$46.97$47.14$46.48$46.81649,100—————
2018-06-05$46.89$46.89$46.18$46.77855,900—————
2018-06-04$47.39$47.83$46.58$46.89936,900—————
2018-06-01$47.61$48.39$47.21$47.28903,300—————
2018-05-31$47.99$47.99$46.14$47.111,796,500—————
2018-05-30$46.53$48.42$46.48$48.26787,200—————
2018-05-29$47.56$48.18$46.30$46.401,058,800—————
2018-05-25$48.02$48.49$47.93$48.28420,600—————
2018-05-24$47.98$48.36$47.81$48.32515,800—————
2018-05-23$47.33$48.36$47.31$48.10819,300—————
2018-05-22$47.57$47.98$47.28$47.701,095,000—————
2018-05-21$47.29$48.04$47.07$47.59869,600—————
2018-05-18$47.85$47.85$46.76$47.181,178,400—————
2018-05-17$47.56$48.34$47.56$47.971,511,100—————
2018-05-16$48.26$48.37$46.85$47.581,527,500—————
2018-05-15$48.54$49.41$48.28$48.42870,000—————
2018-05-14$48.11$49.26$48.06$48.80954,300—————
2018-05-11$48.88$49.24$48.03$48.11740,600—————
2018-05-10$49.12$49.81$48.07$48.671,769,900—————
2018-05-09$50.63$50.65$48.63$49.011,953,500—————
2018-05-08$50.10$52.77$50.00$50.261,816,300—————
2018-05-07$49.73$50.51$49.09$50.301,001,100—————
2018-05-04$47.70$50.12$47.63$49.73739,400—————
2018-05-03$48.00$48.44$46.62$48.061,293,700—————
2018-05-02$50.63$50.86$48.10$48.20925,000—————
2018-05-01$50.49$51.01$49.99$50.88705,100—————
2018-04-30$52.05$52.22$50.75$50.78513,400—————
2018-04-27$51.61$51.95$50.87$51.84356,200—————
2018-04-26$51.43$52.20$50.52$51.67401,100—————
2018-04-25$50.98$51.39$50.17$51.38568,200—————
2018-04-24$51.93$52.44$51.08$51.41587,800—————
2018-04-23$51.59$51.88$51.10$51.60456,300—————
2018-04-20$52.08$52.08$51.11$51.53582,000—————
2018-04-19$51.24$52.03$51.04$51.96587,600—————
2018-04-18$50.85$51.60$50.72$51.50584,600—————
2018-04-17$50.63$51.03$50.24$50.83578,200—————
2018-04-16$50.31$50.80$50.02$50.56712,300—————
2018-04-13$51.05$51.35$49.89$50.201,003,700—————
2018-04-12$49.63$50.86$49.63$50.56561,400—————
2018-04-11$50.79$50.87$49.85$49.92915,200—————
2018-04-10$50.45$51.64$50.38$51.15854,900—————
2018-04-09$50.50$51.19$50.01$50.08598,000—————
2018-04-06$51.13$51.24$49.91$50.24558,600—————
2018-04-05$51.06$52.18$50.66$51.92760,900—————
2018-04-04$49.72$50.93$49.24$50.67653,700—————
2018-04-03$50.06$50.79$49.56$50.51613,800—————
2018-04-02$50.88$51.60$49.05$49.931,016,700—————
2018-03-29$51.50$51.92$51.24$51.40621,100—————
2018-03-28$50.63$51.63$49.62$51.04882,500—————
2018-03-27$51.99$52.28$50.29$50.63646,300—————
2018-03-26$51.58$52.90$50.56$52.11584,700—————
2018-03-23$52.54$52.74$50.73$50.76919,700—————
2018-03-22$53.38$54.08$52.10$52.40861,700—————
2018-03-21$54.00$54.65$53.53$53.83385,500—————
2018-03-20$53.40$54.25$53.40$54.06581,100—————
2018-03-19$54.87$54.88$52.80$53.20694,200—————
2018-03-16$52.51$54.90$52.51$54.731,671,800—————
2018-03-15$52.71$53.11$52.18$52.51522,200—————
2018-03-14$53.86$54.19$52.63$52.68550,900—————
2018-03-13$54.00$54.32$53.26$53.46510,600—————
2018-03-12$54.04$54.32$53.42$53.78583,900—————
2018-03-09$52.22$54.04$52.16$53.86790,500—————
2018-03-08$52.39$52.97$51.32$51.85655,100—————
2018-03-07$52.15$52.94$51.80$52.38884,200—————
2018-03-06$52.99$53.63$52.22$52.86552,100—————
2018-03-05$51.80$52.92$50.76$52.74908,900—————
2018-03-02$53.10$53.30$50.94$51.951,377,200—————
2018-03-01$54.16$55.08$52.86$53.47960,800—————
2018-02-28$55.58$56.51$54.15$54.27833,900—————
2018-02-27$55.87$56.90$55.59$55.611,060,200—————
2018-02-26$55.66$56.09$55.41$55.99491,200—————
2018-02-23$55.37$55.65$54.50$55.34803,200—————
2018-02-22$57.49$58.22$55.14$55.17892,900—————
2018-02-21$57.69$59.01$57.43$57.44750,600—————
2018-02-20$56.76$57.82$56.31$57.661,010,900—————
2018-02-16$56.01$57.01$56.01$56.82938,000—————
2018-02-15$56.70$58.16$55.75$56.081,396,700—————
2018-02-14$53.56$55.91$53.34$55.711,129,100—————
2018-02-13$53.01$55.89$53.00$53.562,346,800—————
2018-02-12$57.27$58.80$56.34$58.231,078,600—————
2018-02-09$56.01$57.37$54.26$56.981,418,200—————
2018-02-08$59.03$59.50$55.42$55.441,497,500—————
2018-02-07$58.53$60.26$58.53$59.001,123,300—————
2018-02-06$58.65$59.20$56.53$58.781,545,700—————
2018-02-05$61.62$62.68$59.08$59.131,448,400—————
2018-02-02$63.62$63.89$62.09$62.15976,000—————
2018-02-01$63.71$64.42$63.23$64.09876,700—————
2018-01-31$64.85$65.02$63.50$64.261,045,100—————
2018-01-30$66.84$66.84$64.12$65.061,228,400—————
2018-01-29$65.75$67.55$65.45$67.46986,500—————
2018-01-26$65.24$65.92$64.75$65.73489,300—————
2018-01-25$64.75$65.47$64.50$64.89453,400—————
2018-01-24$65.03$65.57$64.55$64.62408,100—————
2018-01-23$63.98$65.00$63.70$64.95632,900—————
2018-01-22$63.77$64.61$63.26$64.41585,300—————
2018-01-19$63.77$64.71$63.18$64.19773,800—————
2018-01-18$64.27$64.74$63.05$63.49577,100—————
2018-01-17$63.53$64.59$63.39$64.36508,300—————
2018-01-16$65.59$65.59$62.97$63.22916,600—————
2018-01-12$65.50$65.60$65.03$65.36853,500—————
2018-01-11$64.40$65.73$63.40$65.251,033,000—————
2018-01-10$61.74$64.78$61.19$64.001,528,000—————
2018-01-09$60.51$61.81$60.51$61.71883,000—————
2018-01-08$60.60$60.60$59.77$60.49467,300—————
2018-01-05$59.52$60.79$59.25$60.63862,700—————
2018-01-04$58.77$59.75$58.69$59.49563,700—————
2018-01-03$57.64$58.93$57.51$58.51715,900—————
2018-01-02$58.12$58.44$57.51$57.67728,400—————
2017-12-29$59.24$59.47$58.62$58.64304,600—————
2017-12-28$59.10$59.34$58.67$59.16336,800—————
2017-12-27$59.71$59.95$58.69$59.07281,400—————
2017-12-26$59.56$60.06$59.15$59.69411,300—————
2017-12-22$60.64$61.01$59.32$59.54533,600—————
2017-12-21$58.44$60.46$58.28$60.391,079,800—————
2017-12-20$58.51$58.99$58.02$58.14743,900—————
2017-12-19$58.91$59.30$58.20$58.34893,100—————
2017-12-18$58.44$59.28$58.03$58.68944,700—————
2017-12-15$58.99$59.22$57.85$58.451,469,400—————
2017-12-14$59.75$60.74$58.27$58.731,207,600—————
2017-12-13$59.79$60.24$59.31$59.37947,000—————
2017-12-12$60.08$60.41$59.46$59.98802,000—————
2017-12-11$60.27$60.55$59.70$59.97692,100—————
2017-12-08$58.59$60.22$58.42$60.20762,600—————
2017-12-07$58.19$59.08$57.84$58.63674,400—————
2017-12-06$58.05$58.89$58.05$58.17354,100—————
2017-12-05$58.45$59.03$58.18$58.25591,000—————
2017-12-04$58.89$59.81$58.18$58.491,084,000—————
2017-12-01$58.84$59.05$57.00$58.44671,300—————
2017-11-30$59.69$60.14$58.19$58.791,284,200—————
2017-11-29$58.33$60.12$58.33$59.44877,400—————
2017-11-28$57.46$58.46$57.46$58.01858,100—————
2017-11-27$57.25$57.66$56.79$57.61601,400—————
2017-11-24$57.60$57.72$56.87$57.29314,000—————
2017-11-22$56.97$57.60$56.62$57.45555,700—————
2017-11-21$55.32$57.20$55.32$56.911,395,500—————
2017-11-20$55.59$55.65$54.78$55.46457,900—————
2017-11-17$55.07$55.90$54.97$55.67518,500—————
2017-11-16$55.03$55.58$54.60$55.421,076,300—————
2017-11-15$55.31$56.22$54.66$54.971,611,000—————
2017-11-14$55.68$55.88$55.11$55.381,077,900—————
2017-11-13$56.04$56.52$55.71$55.99937,000—————
2017-11-10$56.16$56.72$56.08$56.58531,000—————
2017-11-09$56.14$56.79$56.02$56.50711,800—————
2017-11-08$56.58$56.81$55.88$56.29590,000—————
2017-11-07$56.32$57.02$55.80$56.951,265,900—————
2017-11-06$57.49$58.28$55.93$56.661,140,700—————
2017-11-03$59.34$59.45$57.40$57.821,463,300—————
2017-11-02$57.49$60.19$57.15$59.232,230,400—————
2017-11-01$62.15$62.84$61.61$62.05645,400—————
2017-10-31$62.93$62.95$61.78$62.18973,200—————
2017-10-30$63.20$63.47$62.43$62.46825,600—————
2017-10-27$62.95$63.66$62.85$63.63482,500—————
2017-10-26$61.95$63.24$61.61$63.19550,600—————
2017-10-25$62.31$63.00$61.82$62.061,028,600—————
2017-10-24$62.11$62.90$61.71$62.54849,300—————
2017-10-23$62.06$62.35$61.55$61.73473,300—————
2017-10-20$61.25$62.55$61.14$62.12755,900—————
2017-10-19$60.35$61.21$60.04$61.20654,700—————
2017-10-18$60.57$60.83$60.24$60.71402,600—————
2017-10-17$60.32$60.66$60.00$60.63520,400—————
2017-10-16$60.30$60.84$59.81$60.24607,300—————
2017-10-13$60.35$60.42$59.78$60.40489,200—————
2017-10-12$60.33$60.75$60.08$60.43457,600—————
2017-10-11$60.20$60.78$59.36$60.67637,000—————
2017-10-10$60.31$60.49$59.40$60.101,434,900—————
2017-10-09$60.85$60.98$60.06$60.12582,800—————
2017-10-06$60.70$61.30$60.48$61.02784,100—————
2017-10-05$59.45$60.70$59.42$60.57557,400—————
2017-10-04$60.26$60.44$59.41$59.48745,400—————
2017-10-03$60.71$60.81$59.33$60.22999,200—————
2017-10-02$60.75$61.05$59.92$60.99896,400—————
2017-09-29$60.16$61.13$60.16$60.80628,100—————
2017-09-28$61.20$61.20$59.34$60.431,218,600—————
2017-09-27$60.68$61.92$60.28$61.291,262,900—————
2017-09-26$58.99$60.84$58.50$60.64946,400—————
2017-09-25$57.80$58.94$57.45$58.68924,900—————
2017-09-22$57.06$58.55$56.81$58.35903,300—————
2017-09-21$57.28$58.06$57.15$57.68655,900—————
2017-09-20$56.55$57.54$56.50$57.49723,300—————
2017-09-19$57.09$57.31$56.77$56.93989,400—————
2017-09-18$56.75$57.40$56.41$57.211,085,900—————
2017-09-15$55.50$56.59$55.24$56.561,680,100—————
2017-09-14$55.12$55.69$54.95$55.621,115,200—————
2017-09-13$54.91$55.40$54.77$55.35848,900—————
2017-09-12$55.11$55.98$54.53$55.191,339,400—————
2017-09-11$55.08$56.00$54.83$55.111,126,000—————
2017-09-08$53.00$54.59$52.95$54.541,039,400—————
2017-09-07$53.36$53.68$52.75$53.001,359,600—————
2017-09-06$54.33$54.59$52.94$53.181,781,400—————
2017-09-05$57.19$57.19$53.69$54.082,853,100—————
2017-09-01$56.90$57.98$56.36$57.49945,900—————
2017-08-31$57.06$57.40$56.21$57.071,722,800—————
2017-08-30$55.48$57.47$55.35$57.101,200,400—————
2017-08-29$55.25$55.87$54.77$55.761,221,200—————
2017-08-28$55.78$55.97$55.16$55.34720,400—————
2017-08-25$55.53$56.63$54.90$55.541,080,300—————
2017-08-24$56.39$56.64$55.11$55.321,312,200—————
2017-08-23$56.76$57.29$56.24$56.651,272,300—————
2017-08-22$56.92$57.80$56.57$57.211,202,400—————
2017-08-21$57.00$57.94$56.62$56.861,482,000—————
2017-08-18$55.69$57.92$55.18$57.452,680,900—————
2017-08-17$57.05$57.58$55.16$55.971,922,700—————
2017-08-16$57.51$58.72$56.97$57.503,090,600—————
2017-08-15$57.48$59.00$57.11$58.011,816,000—————
2017-08-14$57.42$58.53$57.00$57.362,391,800—————
2017-08-11$58.10$58.48$57.04$57.971,751,500—————
2017-08-10$56.55$59.49$56.00$58.503,231,800—————
2017-08-09$56.01$57.12$54.94$56.724,513,900—————
2017-08-08$61.06$61.50$56.59$56.904,124,500—————
2017-08-07$62.75$62.85$60.58$61.7211,208,100—————

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.