Concentrix Corp CNXC

-68.4%vs Day 1

Spinoff of Td Synnex Corp (SNX) · Classic Spinoff · Spun Dec 1, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateDecember 1, 2020
Days since spinoff2127 days · 2124 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerDecember 1, 2022
ParentTd Synnex Corp (SNX)
Day-1 reaction
Day 1 open$80.00
Day 1 return (open→close)+31.2%
Day 1 price (close)$105.00
Day 1 range$80.00 – $114.00 +42.5% spread
Day 1 low held?Breached after 643 sessions to -76.1% below
Price levels
Post-spin low (closing)$20.97 on Jul 9, 2026 · 2046 days post-spin
Lowest traded$19.12 on Jun 30, 2026 · 2037 days post-spin
Current price (Sep 25, 2026)$27.08
Returns
Return vs Day 1 (close)-68.4%
— range by day 1 entry theoretical bounds-70.9%  to  -58.5%
Return vs post-spin low (price)+29.1%
Total return vs low incl. dividends since+30.9%
First-quarter return (≈90d)+21.7%
1-year return+57.1%
3-year return-7.7%
5-year return-60.5%
Annualized return (CAGR)-18.0%
Versus benchmarks
S&P 500 over same window+129.8%
Annualized excess vs S&P-33.4%
Risk & recovery
Max drawdown-89.8%
Days to recover Day 16 days
Shares & ownership
Shares outstanding May 31, 202660,863,000
Treasury shares repurchased and held · May 31, 20269,728,000
Diluted average shares the EPS denominator60,862,000
Free float47,126,912 77% of shares outstanding
Held by institutions115% insiders 17.5%
Share count trend May 2025 → May 2026-3.3% net buyback
Volume & liquidity
Traded per day 20-session median$43M
Normal volume baseline176,450 shares · now 8.64x
Day 1 volume9.3x normal · first week 4.5x
Decayhalf in 2 sessions · normal by 18

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

Price History

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$29.08$29.23$26.70$27.082,705,10047,126,9124.44%$1.65B——
2026-09-24$30.02$30.66$28.21$29.392,192,70047,126,9123.60%$1.79B——
2026-09-23$30.32$31.26$28.84$30.212,472,80047,126,9124.06%$1.84B——
2026-09-22$28.12$30.78$27.48$30.512,343,10047,126,9123.85%$1.86B——
2026-09-21$27.74$28.35$26.69$27.531,222,50047,126,9122.01%$1.68B——
2026-09-18$28.06$28.70$27.28$27.875,474,90047,126,9129.00%$1.70B——
2026-09-17$29.00$29.11$28.06$28.341,919,70047,126,9123.15%$1.72B——
2026-09-16$28.77$29.51$27.89$29.161,493,50047,126,9122.45%$1.77B——
2026-09-15$28.78$29.94$28.60$29.211,143,20047,126,9121.88%$1.78B——
2026-09-14$28.76$30.34$28.72$29.271,286,70047,126,9122.11%$1.78B——
2026-09-11$27.13$28.38$26.43$28.24985,70047,126,9121.62%$1.72B——
2026-09-10$27.05$27.47$26.25$27.00938,70047,126,9121.54%$1.64B——
2026-09-09$28.13$28.14$26.13$27.071,556,80047,126,9122.56%$1.65B——
2026-09-08$31.77$31.80$28.20$28.271,698,50047,126,9122.79%$1.72B——
2026-09-04$32.48$32.54$31.43$32.16862,10047,126,9121.42%$1.96B——
2026-09-03$32.88$33.75$32.12$32.851,084,90047,126,9121.78%$2.00B——
2026-09-02$31.80$33.44$31.43$32.371,163,20047,126,9121.91%$1.97B——
2026-09-01$29.95$33.84$29.52$32.282,391,50047,126,9123.93%$1.96B——
2026-08-31$29.38$30.32$28.32$30.101,629,90047,126,9122.68%$1.83B——
2026-08-28$28.25$29.93$27.83$29.381,252,20047,126,9122.06%$1.79B——
2026-08-27$27.84$28.82$27.65$28.131,013,90047,126,9121.67%$1.71B——
2026-08-26$25.71$27.88$25.71$27.861,096,80047,126,9121.80%$1.70B——
2026-08-25$25.39$26.94$25.39$26.871,130,40047,126,9121.86%$1.64B——
2026-08-24$25.54$26.92$25.27$26.031,051,50047,126,9121.73%$1.58B——
2026-08-21$25.39$26.55$25.12$25.401,085,60047,126,9121.78%$1.55B——
2026-08-20$25.94$26.40$25.16$25.20943,60047,126,9121.55%$1.53B——
2026-08-19$23.88$26.45$23.80$25.722,288,70047,126,9123.76%$1.57B——
2026-08-18$23.70$23.94$22.43$23.671,355,10047,126,9122.23%$1.44B——
2026-08-17$24.45$24.47$22.81$23.331,201,60047,126,9121.97%$1.42B——
2026-08-14$25.44$25.54$24.36$24.49880,20047,126,9121.45%$1.49B——
2026-08-13$24.62$25.14$23.90$24.87889,900—1.46%$1.51B——
2026-08-12$25.22$25.51$24.35$24.51918,100—1.51%$1.49B——
2026-08-11$25.29$25.98$24.71$25.69709,300—1.17%$1.56B——
2026-08-10$25.71$26.31$25.19$25.50705,200—1.16%$1.55B——
2026-08-07$26.77$26.82$25.56$25.72826,000—1.36%$1.57B——
2026-08-06$25.40$26.56$24.90$26.34909,600—1.49%$1.60B——
2026-08-05$25.84$26.08$24.83$26.061,165,800—1.92%$1.59B——
2026-08-04$24.40$25.80$24.22$25.501,913,600—3.14%$1.55B——
2026-08-03$25.63$25.93$24.81$24.951,220,100—2.00%$1.52B——
2026-07-31$24.39$24.83$23.83$24.60980,700—1.61%$1.50B——
2026-07-30$26.10$26.26$24.32$24.90946,200—1.55%$1.52B——
2026-07-29$25.42$26.88$25.38$26.561,493,200—2.45%$1.62B——
2026-07-28$24.55$26.50$24.39$25.411,915,200—3.15%$1.55B——
2026-07-27$22.99$25.25$22.82$24.561,307,100—2.15%$1.49B——
2026-07-24$21.73$22.84$21.73$22.251,098,000—1.80%$1.35B$0.36—
2026-07-23$23.71$23.73$21.65$21.941,413,700—2.32%$1.34B——
2026-07-22$24.19$24.62$23.56$23.891,030,100—1.69%$1.45B——
2026-07-21$24.01$24.64$23.59$23.791,043,400—1.71%$1.45B——
2026-07-20$24.34$24.99$23.48$24.241,137,200—1.87%$1.48B——
2026-07-17$25.34$26.16$24.36$24.431,072,500—1.76%$1.49B——
2026-07-16$25.49$26.05$24.88$25.621,561,900—2.57%$1.56B——
2026-07-15$24.08$25.53$24.03$24.851,627,900—2.67%$1.51B——
2026-07-14$24.04$24.12$23.00$23.571,465,300—2.41%$1.43B——
2026-07-13$22.47$25.69$22.47$24.882,012,600—3.31%$1.51B——
2026-07-10$22.02$22.28$21.01$22.201,790,100—2.94%$1.35B——
2026-07-09$21.06$21.31$20.32$20.972,559,200—4.20%$1.28B——
2026-07-08$22.61$23.07$21.13$21.381,794,400—2.95%$1.30B——
2026-07-07$24.39$25.04$22.75$22.851,364,800—2.24%$1.39B——
2026-07-06$23.38$24.67$23.28$23.422,166,800—3.56%$1.43B——
2026-07-02$23.77$25.60$23.55$23.602,510,100—4.12%$1.44B——
2026-07-01$23.38$25.18$22.66$24.412,874,300—4.72%$1.49B——
2026-06-30$20.02$22.85$19.12$22.416,762,600—11.11%$1.36B——
2026-06-29$25.49$25.70$23.68$25.233,942,500—6.48%$1.54B——
2026-06-26$22.54$25.29$22.54$25.007,256,800—11.92%$1.52B——
2026-06-25$24.12$24.57$22.10$22.522,270,700—3.73%$1.37B——
2026-06-24$24.34$24.86$23.91$24.241,049,400—1.72%$1.48B——
2026-06-23$24.40$24.83$23.80$24.341,260,500—2.07%$1.48B——
2026-06-22$24.72$25.29$23.78$23.932,046,900—3.36%$1.46B——
2026-06-18$25.73$25.73$23.68$25.089,527,900—15.65%$1.53B——
2026-06-17$26.48$27.25$24.99$25.421,190,800—1.96%$1.55B——
2026-06-16$25.94$26.78$25.80$26.62878,200—1.44%$1.62B——
2026-06-15$26.59$27.40$26.05$26.19837,500—1.38%$1.59B——
2026-06-12$26.35$26.69$25.65$26.20591,800—0.97%$1.59B——
2026-06-11$25.50$26.27$24.71$26.27988,800—1.62%$1.60B——
2026-06-10$27.24$27.58$25.72$25.751,109,500—1.82%$1.57B——
2026-06-09$27.31$28.39$26.63$27.29756,700—1.24%$1.66B——
2026-06-08$27.77$28.33$26.42$27.381,324,800—2.18%$1.67B——
2026-06-05$28.55$28.63$27.40$27.82888,700—1.46%$1.69B——
2026-06-04$28.62$29.48$27.80$28.571,403,700—2.31%$1.74B——
2026-06-03$28.33$28.40$26.47$27.681,375,100—2.26%$1.68B——
2026-06-02$29.19$29.19$28.12$28.49970,400—1.59%$1.73B——
2026-06-01$28.52$30.24$28.28$30.031,878,600—3.09%$1.83B——
2026-05-29$26.54$28.46$26.28$28.292,011,900—3.31%$1.72B——
2026-05-28$26.25$26.78$25.88$26.48874,200—1.44%$1.61B——
2026-05-27$25.77$26.77$25.77$26.251,045,900—1.72%$1.60B——
2026-05-26$26.36$26.44$25.37$25.911,049,700—1.73%$1.58B——
2026-05-22$26.05$26.97$25.86$26.34869,500—1.43%$1.60B——
2026-05-21$24.87$26.15$23.96$25.881,230,800—2.02%$1.57B——
2026-05-20$24.04$25.05$23.17$24.901,011,800—1.66%$1.51B——
2026-05-19$24.21$25.22$23.60$24.281,276,700—2.10%$1.48B——
2026-05-18$24.00$24.59$23.56$23.941,088,100—1.79%$1.46B——
2026-05-15$23.65$24.64$23.11$24.031,359,200—2.23%$1.46B——
2026-05-14$23.60$23.91$22.91$23.421,458,400—2.40%$1.42B——
2026-05-13$22.56$23.48$22.05$23.251,565,500—2.57%$1.41B——
2026-05-12$23.47$23.63$22.23$22.902,578,800—4.24%$1.39B——
2026-05-11$24.33$24.33$23.15$23.241,633,800—2.69%$1.41B——
2026-05-08$25.24$25.24$23.88$24.272,217,100—3.65%$1.48B——
2026-05-07$24.11$25.48$23.79$25.462,475,500—4.07%$1.55B——
2026-05-06$24.00$24.22$23.47$23.721,464,200—2.41%$1.44B——
2026-05-05$23.43$23.97$22.85$23.851,528,000—2.51%$1.45B——
2026-05-04$24.64$25.72$23.49$23.511,624,300—2.67%$1.43B——
2026-05-01$24.48$24.92$23.60$24.534,700,300—7.73%$1.49B——
2026-04-30$24.33$24.36$22.85$23.823,127,900—5.14%$1.45B——
2026-04-29$25.14$25.35$24.42$24.85935,500—1.54%$1.51B——
2026-04-28$24.82$25.80$24.37$25.061,369,800—2.25%$1.52B——
2026-04-27$26.22$27.36$24.52$24.541,673,000—2.75%$1.49B——
2026-04-24$26.12$26.83$25.72$26.171,115,200—1.83%$1.59B$0.36—
2026-04-23$28.43$28.48$26.00$26.771,244,300—2.05%$1.63B——
2026-04-22$29.60$30.36$28.65$28.95638,500—1.05%$1.76B——
2026-04-21$30.40$30.84$29.42$29.551,325,300—2.18%$1.80B——
2026-04-20$29.61$30.84$29.60$30.361,195,100—1.96%$1.85B——
2026-04-17$29.96$30.82$29.37$30.00983,000—1.62%$1.82B——
2026-04-16$28.95$29.68$28.95$29.601,220,200—2.01%$1.80B——
2026-04-15$28.42$29.60$28.17$28.811,217,900—2.00%$1.75B——
2026-04-14$28.26$29.56$28.03$28.281,316,500—2.16%$1.72B——
2026-04-13$25.69$28.09$25.59$27.862,359,200—3.88%$1.69B——
2026-04-10$29.13$29.94$25.76$26.122,382,000—3.92%$1.59B——
2026-04-09$27.73$28.55$27.23$28.501,176,400—1.93%$1.73B——
2026-04-08$28.73$29.20$27.22$27.731,313,800—2.16%$1.69B——
2026-04-07$27.56$28.58$27.38$27.691,020,500—1.68%$1.68B——
2026-04-06$27.22$27.83$27.02$27.482,040,100—3.35%$1.67B——
2026-04-02$25.70$28.01$25.35$27.271,029,200—1.69%$1.66B——
2026-04-01$27.66$27.66$26.36$26.572,011,600—3.31%$1.62B——
2026-03-31$27.80$28.35$26.80$27.361,212,500—1.99%$1.66B——
2026-03-30$26.65$27.77$26.27$26.681,538,400—2.53%$1.62B——
2026-03-27$27.16$27.18$25.78$26.422,692,400—4.43%$1.61B——
2026-03-26$24.52$27.77$24.49$27.722,419,900—3.98%$1.69B——
2026-03-25$26.31$27.39$24.48$24.673,341,500—5.49%$1.50B——
2026-03-24$28.87$29.85$24.27$26.487,683,400—12.63%$1.61B——
2026-03-23$32.07$33.71$31.28$33.042,003,400—3.29%$2.01B——
2026-03-20$31.99$32.01$30.94$31.522,635,800—4.33%$1.92B——
2026-03-19$30.17$32.35$30.17$31.921,600,200—2.63%$1.94B——
2026-03-18$32.57$33.05$30.74$30.781,510,700—2.48%$1.87B——
2026-03-17$32.25$33.99$32.25$32.90711,900—1.17%$2.00B——
2026-03-16$31.83$32.68$31.44$31.96758,900—1.25%$1.94B——
2026-03-13$31.85$32.62$31.38$31.671,100,100—1.81%$1.93B——
2026-03-12$33.05$33.82$31.68$31.721,386,900—2.28%$1.93B——
2026-03-11$32.69$33.48$31.84$33.141,273,800—2.09%$2.02B——
2026-03-10$33.28$33.96$31.37$32.22900,700—1.48%$1.96B——
2026-03-09$34.63$34.63$33.22$33.94982,600—1.62%$2.06B——
2026-03-06$34.02$35.28$33.01$35.16801,800—1.32%$2.14B——
2026-03-05$32.70$34.75$32.70$34.50804,600—1.32%$2.10B——
2026-03-04$32.71$33.90$32.53$32.96965,200—1.59%$2.00B——
2026-03-03$31.16$32.90$30.75$32.571,092,900—1.80%$1.98B——
2026-03-02$31.68$32.75$31.28$31.771,231,100—2.02%$1.93B——
2026-02-27$31.12$33.43$30.89$32.802,183,300—3.54%$2.03B——
2026-02-26$31.22$34.65$31.22$32.061,949,800—3.16%$1.98B——
2026-02-25$30.55$31.38$29.74$31.24978,200—1.58%$1.93B——
2026-02-24$29.73$30.77$29.55$30.431,355,000—2.19%$1.88B——
2026-02-23$32.35$32.50$29.61$29.781,986,400—3.22%$1.84B——
2026-02-20$32.23$33.00$31.42$32.85740,100—1.20%$2.03B——
2026-02-19$32.51$32.86$31.96$32.421,137,900—1.84%$2.00B——
2026-02-18$31.96$33.16$31.47$33.131,475,100—2.39%$2.05B——
2026-02-17$29.92$31.93$29.52$31.782,652,400—4.30%$1.96B——
2026-02-13$30.50$31.04$29.43$30.392,319,100—3.76%$1.88B——
2026-02-12$34.74$34.76$29.35$30.252,581,500—4.18%$1.87B——
2026-02-11$39.21$39.52$34.61$34.761,513,100—2.45%$2.15B——
2026-02-10$38.90$39.97$38.63$39.271,079,400—1.75%$2.42B——
2026-02-09$39.66$39.80$37.69$39.041,090,200—1.77%$2.41B——
2026-02-06$37.50$40.03$37.29$39.931,208,400—1.96%$2.47B——
2026-02-05$39.06$39.84$36.31$37.461,203,100—1.95%$2.31B——
2026-02-04$37.33$39.64$37.07$38.711,348,000—2.18%$2.39B——
2026-02-03$39.84$39.84$37.21$37.311,477,900—2.39%$2.30B——
2026-02-02$37.37$40.00$37.11$39.671,746,800—2.83%$2.45B——
2026-01-30$38.27$38.56$36.72$37.351,296,600—2.10%$2.31B$0.36—
2026-01-29$36.56$38.71$36.00$38.621,608,600—2.61%$2.38B——
2026-01-28$41.60$41.89$36.25$36.321,333,000—2.16%$2.24B——
2026-01-27$42.50$42.86$41.37$41.611,112,100—1.80%$2.57B——
2026-01-26$43.22$43.44$42.48$42.69726,600—1.18%$2.64B——
2026-01-23$43.76$44.01$43.02$43.22629,900—1.02%$2.67B——
2026-01-22$41.93$44.02$41.93$43.54987,900—1.60%$2.69B——
2026-01-21$40.13$42.26$40.00$41.74984,900—1.60%$2.58B——
2026-01-20$42.12$42.49$39.99$40.111,094,800—1.77%$2.48B——
2026-01-16$41.97$43.19$41.05$43.151,118,600—1.81%$2.66B——
2026-01-15$41.34$43.16$40.92$42.181,265,000—2.05%$2.60B——
2026-01-14$39.52$42.56$39.36$41.421,882,000—3.05%$2.56B——
2026-01-13$38.30$42.48$37.85$39.183,627,900—5.88%$2.42B——
2026-01-12$43.83$43.87$39.98$40.481,676,900—2.72%$2.50B——
2026-01-09$44.12$44.74$42.87$44.06861,000—1.39%$2.72B——
2026-01-08$42.69$44.78$42.62$44.07810,600—1.31%$2.72B——
2026-01-07$43.87$44.07$42.79$42.89626,400—1.01%$2.65B——
2026-01-06$42.64$43.97$42.15$43.88882,700—1.43%$2.71B——
2026-01-05$41.32$43.06$40.56$42.641,062,500—1.72%$2.63B——
2026-01-02$41.71$41.77$40.03$41.21748,100—1.21%$2.54B——
2025-12-31$41.68$41.87$41.37$41.58499,200—0.81%$2.57B——
2025-12-30$42.20$42.53$41.69$41.73768,700—1.25%$2.58B——
2025-12-29$41.96$42.63$41.87$42.34753,200—1.22%$2.61B——
2025-12-26$41.66$42.05$41.01$41.96529,200—0.86%$2.59B——
2025-12-24$40.20$41.79$40.20$41.69550,800—0.89%$2.57B——
2025-12-23$40.70$40.70$40.00$40.21656,300—1.06%$2.48B——
2025-12-22$41.61$42.01$40.74$40.81996,300—1.61%$2.52B——
2025-12-19$40.08$41.74$40.02$41.611,973,200—3.20%$2.57B——
2025-12-18$39.84$40.89$39.84$40.201,119,000—1.81%$2.48B——
2025-12-17$39.23$40.17$38.60$39.991,081,400—1.75%$2.47B——
2025-12-16$38.95$39.58$38.40$39.45704,800—1.14%$2.44B——
2025-12-15$39.77$39.90$38.42$38.78882,700—1.43%$2.39B——
2025-12-12$39.72$40.02$39.23$39.57646,400—1.05%$2.44B——
2025-12-11$38.71$39.68$38.22$39.53762,400—1.23%$2.44B——
2025-12-10$37.99$39.19$37.31$38.711,789,500—2.90%$2.39B——
2025-12-09$38.18$38.60$37.63$38.111,071,100—1.73%$2.35B——
2025-12-08$37.56$38.62$37.35$38.211,159,500—1.88%$2.36B——
2025-12-05$37.00$38.19$36.96$37.611,529,100—2.48%$2.32B——
2025-12-04$37.29$37.74$36.57$36.961,300,900—2.11%$2.28B——
2025-12-03$36.51$37.53$36.24$36.931,241,400—2.01%$2.28B——
2025-12-02$36.59$36.96$35.96$36.401,471,600—2.38%$2.25B——
2025-12-01$35.61$36.72$35.23$36.521,163,400—1.88%$2.25B——
2025-11-28$35.50$36.81$35.08$36.21543,200—0.87%$2.25B——
2025-11-26$35.74$36.02$35.26$35.51748,400—1.20%$2.21B——
2025-11-25$35.71$36.58$35.50$35.74984,500—1.58%$2.22B——
2025-11-24$35.52$35.90$35.16$35.351,252,800—2.01%$2.20B——
2025-11-21$33.45$36.51$33.45$35.631,373,800—2.21%$2.22B——
2025-11-20$32.96$34.31$32.72$33.361,537,700—2.47%$2.08B——
2025-11-19$32.46$33.17$31.62$32.911,976,200—3.18%$2.05B——
2025-11-18$33.13$33.89$32.40$32.501,258,500—2.02%$2.02B——
2025-11-17$35.11$35.11$33.41$33.501,051,200—1.69%$2.08B——
2025-11-14$35.45$35.72$34.55$35.271,172,800—1.89%$2.19B——
2025-11-13$35.46$36.72$35.16$35.861,386,600—2.23%$2.23B——
2025-11-12$34.86$35.92$34.55$35.351,036,900—1.67%$2.20B——
2025-11-11$34.44$34.67$33.56$34.421,173,900—1.89%$2.14B——
2025-11-10$35.08$35.24$34.36$34.51952,400—1.53%$2.15B——
2025-11-07$36.63$36.99$34.02$34.761,703,700—2.74%$2.16B——
2025-11-06$38.27$38.98$36.35$36.631,047,900—1.68%$2.28B——
2025-11-05$39.00$39.34$38.00$38.201,184,400—1.90%$2.38B——
2025-11-04$39.54$40.31$38.71$39.00789,900—1.27%$2.43B——
2025-11-03$40.38$40.70$39.56$39.60920,500—1.48%$2.46B——
2025-10-31$40.57$41.04$39.74$40.311,042,200—1.68%$2.51B——
2025-10-30$42.53$42.89$40.81$40.96820,100—1.32%$2.55B——
2025-10-29$45.11$45.11$42.55$42.65793,500—1.28%$2.65B——
2025-10-28$45.85$46.31$45.09$45.35455,400—0.73%$2.82B——
2025-10-27$47.17$47.76$45.88$46.04498,600—0.80%$2.86B——
2025-10-24$47.44$47.80$46.90$46.93385,700—0.62%$2.92B$0.36—
2025-10-23$47.37$48.08$47.07$47.59647,300—1.04%$2.96B——
2025-10-22$46.30$47.39$46.25$47.32681,900—1.10%$2.94B——
2025-10-21$45.47$48.00$45.31$46.81528,700—0.85%$2.91B——
2025-10-20$44.93$45.58$44.65$45.12575,400—0.92%$2.81B——
2025-10-17$44.76$45.25$44.27$44.85635,000—1.02%$2.79B——
2025-10-16$44.60$45.13$43.46$44.87783,700—1.26%$2.79B——
2025-10-15$45.43$45.90$44.35$44.40751,800—1.21%$2.76B——
2025-10-14$44.12$45.39$43.94$44.92598,400—0.96%$2.79B——
2025-10-13$46.06$46.06$44.32$44.82631,100—1.01%$2.79B——
2025-10-10$48.47$48.47$44.55$44.78568,200—0.91%$2.79B——
2025-10-09$48.12$48.56$47.40$48.01494,200—0.79%$2.99B——
2025-10-08$47.93$49.37$47.70$48.06711,900—1.14%$2.99B——
2025-10-07$47.71$48.74$47.00$47.76650,800—1.05%$2.97B——
2025-10-06$48.01$48.22$46.47$47.54793,300—1.28%$2.96B——
2025-10-03$48.41$49.13$47.50$48.26974,300—1.57%$3.00B——
2025-10-02$48.28$49.13$47.31$47.84614,900—0.99%$2.98B——
2025-10-01$46.31$48.26$46.26$48.22911,200—1.46%$3.00B——
2025-09-30$47.08$47.71$46.00$46.15845,300—1.36%$2.87B——
2025-09-29$47.84$48.75$46.57$47.831,459,600—2.35%$2.98B——
2025-09-26$43.17$51.47$42.99$47.665,992,500—9.63%$2.96B——
2025-09-25$55.01$55.52$54.12$54.991,468,700—2.36%$3.42B——
2025-09-24$55.09$55.98$54.23$55.60752,500—1.21%$3.46B——
2025-09-23$55.62$57.05$54.70$55.09627,200—1.01%$3.43B——
2025-09-22$56.28$57.29$55.32$55.53702,600—1.13%$3.45B——
2025-09-19$57.59$57.88$55.96$56.971,412,400—2.27%$3.54B——
2025-09-18$56.79$57.26$55.76$57.10750,700—1.21%$3.55B——
2025-09-17$55.00$57.56$54.15$55.49617,100—0.99%$3.45B——
2025-09-16$53.62$54.83$52.92$54.791,037,200—1.67%$3.41B——
2025-09-15$54.57$54.75$53.51$53.64652,800—1.05%$3.34B——
2025-09-12$54.21$54.33$53.05$53.97495,600—0.80%$3.36B——
2025-09-11$51.64$54.19$51.35$54.01522,000—0.84%$3.36B——
2025-09-10$53.25$53.73$51.60$51.64600,600—0.97%$3.21B——
2025-09-09$52.59$54.02$51.78$53.56835,100—1.34%$3.33B——
2025-09-08$53.68$53.88$51.57$52.54737,300—1.19%$3.27B——
2025-09-05$52.60$54.57$52.60$53.82614,400—0.99%$3.35B——
2025-09-04$51.97$52.58$50.76$52.46638,600—1.03%$3.26B——
2025-09-03$51.72$52.47$51.10$51.97527,600—0.85%$3.23B——
2025-09-02$51.80$52.46$50.94$51.73581,100—0.93%$3.22B——
2025-08-29$50.25$52.83$50.00$52.76858,700—1.36%$3.32B——
2025-08-28$50.98$50.98$49.76$50.36468,200—0.74%$3.17B——
2025-08-27$50.03$51.12$49.87$50.79613,000—0.97%$3.20B——
2025-08-26$51.17$51.74$49.71$50.03743,600—1.18%$3.15B——
2025-08-25$51.91$52.22$51.18$51.24485,300—0.77%$3.22B——
2025-08-22$50.30$52.62$50.06$52.07783,900—1.25%$3.28B——
2025-08-21$48.63$49.94$48.39$49.64408,000—0.65%$3.12B——
2025-08-20$48.60$50.73$48.60$49.37729,800—1.16%$3.11B——
2025-08-19$48.44$49.89$48.16$48.76580,200—0.92%$3.07B——
2025-08-18$48.17$48.33$47.30$48.16619,900—0.99%$3.03B——
2025-08-15$49.04$49.65$48.12$48.19612,500—0.97%$3.03B——
2025-08-14$48.17$48.97$46.98$48.85553,500—0.88%$3.07B——
2025-08-13$46.32$49.50$46.00$49.19572,000—0.91%$3.10B——
2025-08-12$46.39$47.15$45.31$46.38513,700—0.82%$2.92B——
2025-08-11$47.03$47.61$45.35$45.94633,600—1.01%$2.89B——
2025-08-08$46.31$47.70$46.25$47.09647,300—1.03%$2.96B——
2025-08-07$47.49$47.96$45.85$46.20653,500—1.04%$2.91B——
2025-08-06$47.53$47.81$45.61$46.71531,800—0.85%$2.94B——
2025-08-05$46.27$47.76$45.89$47.34938,900—1.49%$2.98B——
2025-08-04$46.51$47.05$45.91$45.99901,200—1.43%$2.89B——
2025-08-01$50.92$51.33$46.17$46.221,002,700—1.59%$2.91B——
2025-07-31$54.73$54.93$51.82$51.97651,900—1.04%$3.27B——
2025-07-30$57.91$58.05$54.44$55.31569,500—0.90%$3.48B——
2025-07-29$59.78$59.92$57.83$57.84667,500—1.06%$3.64B——
2025-07-28$60.56$60.63$59.49$59.81705,500—1.12%$3.76B——
2025-07-25$60.59$60.96$59.53$60.55372,500—0.59%$3.81B$0.33—
2025-07-24$61.68$61.84$60.54$60.78539,200—0.86%$3.82B——
2025-07-23$61.48$62.14$60.84$62.00763,000—1.21%$3.90B——
2025-07-22$58.22$60.96$57.88$60.88587,800—0.93%$3.83B——
2025-07-21$59.35$59.48$57.53$57.82736,200—1.17%$3.64B——
2025-07-18$58.34$58.69$57.20$58.33504,500—0.80%$3.67B——
2025-07-17$55.95$57.92$55.87$57.53552,500—0.88%$3.62B——
2025-07-16$55.71$56.32$54.76$55.97489,800—0.78%$3.52B——
2025-07-15$56.56$57.13$55.39$55.42698,000—1.11%$3.49B——
2025-07-14$58.26$59.31$56.42$56.45469,600—0.75%$3.55B——
2025-07-11$58.79$59.13$57.91$58.62542,400—0.86%$3.69B——
2025-07-10$60.08$61.41$59.28$59.58690,700—1.10%$3.75B——
2025-07-09$60.84$61.08$58.65$59.97655,900—1.04%$3.77B——
2025-07-08$56.77$61.43$56.77$60.501,427,000—2.27%$3.81B——
2025-07-07$56.19$58.12$56.01$56.68901,100—1.43%$3.57B——
2025-07-03$56.29$57.66$55.80$57.16598,200—0.95%$3.60B——
2025-07-02$56.26$57.24$55.26$56.78858,000—1.36%$3.57B——
2025-07-01$52.63$56.42$52.34$56.23909,000—1.44%$3.54B——
2025-06-30$52.56$53.55$51.49$52.85892,900—1.42%$3.33B——
2025-06-27$51.76$57.00$50.80$51.712,359,800—3.75%$3.25B——
2025-06-26$55.94$56.36$54.24$55.131,645,100—2.61%$3.47B——
2025-06-25$54.08$54.74$52.90$54.17932,700—1.48%$3.41B——
2025-06-24$52.85$54.20$52.23$54.08835,400—1.33%$3.40B——
2025-06-23$49.94$51.84$49.90$51.77873,600—1.39%$3.26B——
2025-06-20$53.48$53.50$49.48$50.151,464,100—2.33%$3.16B——
2025-06-18$55.38$55.76$53.07$53.16894,400—1.42%$3.35B——
2025-06-17$57.29$57.49$55.39$55.63540,100—0.86%$3.50B——
2025-06-16$56.20$58.00$55.68$57.88595,300—0.95%$3.64B——
2025-06-13$56.06$56.92$55.03$55.32455,400—0.72%$3.48B——
2025-06-12$57.35$57.76$56.55$57.15753,600—1.20%$3.60B——
2025-06-11$56.61$57.37$56.19$57.32604,200—0.96%$3.61B——
2025-06-10$55.99$57.30$55.36$56.62352,100—0.56%$3.56B——
2025-06-09$57.00$57.50$55.81$55.83385,300—0.61%$3.51B——
2025-06-06$57.45$58.00$56.36$56.61552,100—0.88%$3.56B——
2025-06-05$54.80$56.95$54.03$56.32885,100—1.41%$3.54B——
2025-06-04$54.94$55.40$54.46$54.69460,000—0.73%$3.44B——
2025-06-03$54.34$55.46$53.88$54.88745,600—1.18%$3.45B——
2025-06-02$55.91$56.10$54.32$54.73553,400—0.88%$3.44B——
2025-05-30$57.06$57.48$55.92$55.97745,800—————
2025-05-29$57.50$57.51$56.60$57.44411,700—————
2025-05-28$57.60$57.94$56.75$57.05430,000—————
2025-05-27$56.54$57.60$56.07$57.54510,000—————
2025-05-23$55.07$56.01$55.06$55.71352,700—————
2025-05-22$55.56$56.34$54.67$56.20492,300—————
2025-05-21$55.79$56.57$55.22$55.59494,200—————
2025-05-20$55.88$56.54$55.72$56.14324,200—————
2025-05-19$55.64$56.16$55.49$56.05420,200—————
2025-05-16$55.12$56.35$54.47$56.22975,200—————
2025-05-15$54.66$55.55$54.45$55.14550,000—————
2025-05-14$54.69$55.50$54.29$54.75531,500—————
2025-05-13$55.65$55.82$54.34$55.17428,200—————
2025-05-12$55.49$57.33$54.90$55.66612,300—————
2025-05-09$52.00$53.51$51.76$53.33593,700—————
2025-05-08$51.37$52.78$50.60$52.03484,400—————
2025-05-07$50.58$51.42$50.01$50.39518,900—————
2025-05-06$49.89$50.56$49.32$50.27418,400—————
2025-05-05$50.46$51.02$50.01$50.37335,300—————
2025-05-02$51.35$51.76$50.42$51.10494,900—————
2025-05-01$50.79$51.51$49.31$50.63593,300—————
2025-04-30$50.70$51.23$49.02$51.06585,500—————
2025-04-29$50.93$51.94$50.50$51.46509,500—————
2025-04-28$50.36$51.44$50.24$51.26590,600—————
2025-04-25$50.28$50.83$49.75$50.21714,800———$0.33—
2025-04-24$48.66$51.12$48.01$51.11779,300—————
2025-04-23$49.40$50.40$48.05$48.11593,800—————
2025-04-22$47.58$48.37$47.15$47.82447,800—————
2025-04-21$46.78$47.37$45.99$46.87661,000—————
2025-04-17$47.41$47.63$46.53$47.33564,500—————
2025-04-16$47.76$48.82$46.77$47.45541,600—————
2025-04-15$49.75$50.56$47.70$47.95724,400—————
2025-04-14$49.64$50.55$48.70$49.83911,600—————
2025-04-11$48.05$49.03$46.48$48.82783,200—————
2025-04-10$47.97$49.63$46.88$47.641,157,800—————
2025-04-09$45.03$50.08$43.76$49.241,075,100—————
2025-04-08$49.09$50.00$45.01$45.731,643,500—————
2025-04-07$46.21$49.96$44.97$47.191,831,100—————
2025-04-04$48.10$48.93$46.08$48.271,684,200—————
2025-04-03$52.41$52.72$49.55$50.431,286,300—————
2025-04-02$52.71$55.13$52.71$54.211,368,300—————
2025-04-01$55.24$55.47$53.26$54.031,088,800—————
2025-03-31$55.31$56.65$54.53$55.641,382,000—————
2025-03-28$64.32$64.74$53.92$56.953,240,800—————
2025-03-27$51.49$66.00$51.06$65.045,756,800—————
2025-03-26$45.62$46.16$45.06$45.681,113,100—————
2025-03-25$45.16$45.72$44.88$45.18689,500—————
2025-03-24$45.01$45.65$44.64$45.00753,600—————
2025-03-21$44.50$45.29$43.88$44.931,035,600—————
2025-03-20$46.36$46.85$45.03$45.06597,700—————
2025-03-19$46.19$47.19$46.19$46.81491,200—————
2025-03-18$46.00$46.49$45.35$46.241,141,900—————
2025-03-17$45.36$46.63$45.20$46.33566,300—————
2025-03-14$44.17$45.13$43.11$45.02934,300—————
2025-03-13$44.12$45.05$42.66$43.32530,700—————
2025-03-12$45.70$46.37$43.65$44.28741,200—————
2025-03-11$47.29$47.40$44.71$45.68613,200—————
2025-03-10$46.69$48.91$46.69$47.29814,000—————
2025-03-07$44.75$47.41$44.33$47.10756,800—————
2025-03-06$43.01$44.90$43.01$44.63941,400—————
2025-03-05$42.65$43.35$41.42$43.00741,200—————
2025-03-04$42.08$43.47$41.51$42.45706,700—————
2025-03-03$45.27$45.52$42.57$42.86660,600—————
2025-02-28$45.14$45.72$44.35$45.16831,400—————
2025-02-27$45.54$46.37$45.28$45.32569,900—————
2025-02-26$45.93$46.77$45.03$45.44524,000—————
2025-02-25$46.29$47.18$45.02$45.96701,600—————
2025-02-24$45.53$46.81$44.56$46.12693,400—————
2025-02-21$46.35$46.56$44.82$45.17686,400—————
2025-02-20$47.67$48.19$44.39$45.90916,800—————
2025-02-19$48.63$49.71$47.47$47.79714,900—————
2025-02-18$48.38$49.48$47.92$48.99851,700—————
2025-02-14$48.84$49.42$47.41$48.12529,800—————
2025-02-13$47.98$48.92$47.69$48.51698,300—————
2025-02-12$47.37$48.54$47.20$47.71728,800—————
2025-02-11$47.04$48.23$47.04$47.92602,900—————
2025-02-10$48.11$48.33$47.07$47.34808,400—————
2025-02-07$48.20$48.37$47.39$47.79666,300—————
2025-02-06$49.09$49.47$48.02$48.07709,400—————
2025-02-05$49.11$49.40$47.87$48.71533,900—————
2025-02-04$49.50$50.37$48.78$48.99578,700—————
2025-02-03$50.59$50.60$48.54$49.43683,200—————
2025-01-31$53.09$53.45$51.86$52.28631,800———$0.33—
2025-01-30$54.11$55.26$53.02$53.49626,500—————
2025-01-29$55.60$56.57$53.20$53.96853,100—————
2025-01-28$53.57$56.09$53.54$55.641,153,200—————
2025-01-27$52.27$53.94$51.95$53.511,247,600—————
2025-01-24$52.69$54.04$52.37$52.541,037,900—————
2025-01-23$50.32$52.50$50.21$52.44899,200—————
2025-01-22$50.22$51.00$49.85$50.32710,500—————
2025-01-21$48.99$51.09$48.89$50.59776,000—————
2025-01-17$49.49$50.74$48.40$48.96913,200—————
2025-01-16$46.96$50.20$45.70$48.782,014,200—————
2025-01-15$47.76$48.48$47.03$47.471,627,100—————
2025-01-14$47.23$47.67$46.37$46.48866,800—————
2025-01-13$45.77$46.85$44.89$46.75715,200—————
2025-01-10$45.00$45.89$44.56$45.75411,100—————
2025-01-08$45.28$45.86$44.47$45.60498,600—————
2025-01-07$46.23$47.97$45.47$45.79776,200—————
2025-01-06$46.83$47.94$45.96$45.99873,600—————
2025-01-03$43.70$46.54$43.49$46.32562,900—————
2025-01-02$43.34$44.36$43.08$43.54372,800—————
2024-12-31$43.67$44.21$42.94$43.27354,700—————
2024-12-30$44.05$44.52$42.31$42.94543,300—————
2024-12-27$44.30$44.76$43.63$44.44466,600—————
2024-12-26$42.63$44.87$42.13$44.53506,400—————
2024-12-24$41.79$43.00$41.66$43.00249,400—————
2024-12-23$40.35$41.93$40.01$41.89584,800—————
2024-12-20$40.26$41.60$39.99$40.481,680,100—————
2024-12-19$40.00$40.88$39.56$40.38727,900—————
2024-12-18$42.35$43.83$39.56$39.69665,300—————
2024-12-17$42.33$42.95$42.04$42.16582,100—————
2024-12-16$43.68$43.69$41.65$42.31651,800—————
2024-12-13$43.79$44.29$42.79$44.13391,600—————
2024-12-12$44.01$44.39$42.33$43.71607,600—————
2024-12-11$45.91$46.24$43.97$44.10793,500—————
2024-12-10$46.07$46.38$44.37$45.48621,500—————
2024-12-09$43.70$47.56$43.20$46.31599,400—————
2024-12-06$44.76$45.04$42.39$43.28704,100—————
2024-12-05$45.45$45.89$44.03$44.21601,200—————
2024-12-04$45.68$46.59$44.81$45.31515,100—————
2024-12-03$45.58$45.99$45.00$45.47477,500—————
2024-12-02$45.00$45.91$44.12$45.50670,500—————
2024-11-29$45.15$45.56$44.50$44.95471,400—————
2024-11-27$44.85$45.93$43.95$44.92653,200—————
2024-11-26$44.30$45.27$43.36$44.56931,000—————
2024-11-25$44.25$45.35$43.57$44.771,529,200—————
2024-11-22$40.00$44.13$39.90$43.721,890,600—————
2024-11-21$39.81$40.30$39.24$39.56593,700—————
2024-11-20$37.18$39.84$37.06$39.76983,300—————
2024-11-19$37.44$37.61$36.28$37.26839,900—————
2024-11-18$38.33$38.64$37.60$37.77932,400—————
2024-11-15$40.00$40.16$37.94$38.29652,900—————
2024-11-14$40.83$41.09$39.39$39.79650,800—————
2024-11-13$40.72$41.58$40.36$40.65647,200—————
2024-11-12$42.48$42.81$40.63$40.72697,200—————
2024-11-11$41.71$42.95$41.33$42.94390,200—————
2024-11-08$43.08$43.23$41.52$41.53479,300—————
2024-11-07$43.37$44.21$42.74$43.05569,800—————
2024-11-06$43.48$43.88$42.44$43.00894,900—————
2024-11-05$41.05$41.96$41.05$41.58446,000—————
2024-11-04$41.61$43.59$41.33$41.41537,600—————
2024-11-01$42.61$42.72$41.11$41.51724,800—————
2024-10-31$43.99$44.08$42.40$42.51501,300—————
2024-10-30$44.25$46.04$44.04$44.08520,900—————
2024-10-29$44.49$44.74$43.91$44.43604,500—————
2024-10-28$44.92$45.65$44.23$44.49540,800—————
2024-10-25$45.69$46.05$44.22$44.52578,300———$0.33—
2024-10-24$44.81$45.84$44.28$45.80666,100—————
2024-10-23$45.01$45.31$44.18$44.69557,800—————
2024-10-22$47.01$47.01$44.95$45.16911,300—————
2024-10-21$49.07$49.13$47.10$47.12513,200—————
2024-10-18$50.76$50.77$48.98$49.06620,800—————
2024-10-17$51.31$51.31$49.12$50.32807,500—————
2024-10-16$50.49$51.61$50.10$51.40921,300—————
2024-10-15$49.28$50.31$49.06$49.92810,100—————
2024-10-14$48.00$50.17$47.49$49.22955,900—————
2024-10-11$45.90$48.17$45.90$47.94794,100—————
2024-10-10$46.67$46.93$45.61$46.021,312,100—————
2024-10-09$48.82$48.82$47.17$47.191,203,800—————
2024-10-08$51.45$51.64$48.71$48.74974,200—————
2024-10-07$52.26$52.26$50.86$51.621,115,600—————
2024-10-04$53.43$53.45$52.29$52.58890,000—————
2024-10-03$51.73$53.26$51.35$52.641,327,800—————
2024-10-02$50.76$52.08$50.74$51.701,171,800—————
2024-10-01$51.01$51.70$50.28$50.941,071,100—————
2024-09-30$51.38$52.15$50.71$51.251,148,100—————
2024-09-27$51.66$53.00$50.23$51.562,133,500—————
2024-09-26$54.70$56.90$51.02$51.545,612,300—————
2024-09-25$63.90$64.64$63.08$63.621,046,600—————
2024-09-24$63.63$64.36$63.03$63.84522,900—————
2024-09-23$63.38$63.63$62.46$63.55697,500—————
2024-09-20$63.80$63.80$62.10$63.381,127,300—————
2024-09-19$65.45$65.45$63.96$64.17468,200—————
2024-09-18$64.44$65.74$63.22$63.96536,100—————
2024-09-17$66.49$66.49$64.34$64.42766,300—————
2024-09-16$67.62$68.56$65.24$65.85647,700—————
2024-09-13$67.21$68.00$66.50$67.61525,100—————
2024-09-12$68.92$68.92$66.21$66.42375,100—————
2024-09-11$68.75$68.96$66.23$68.49330,000—————
2024-09-10$71.09$71.09$68.37$69.09319,800—————
2024-09-09$72.97$73.18$71.18$71.28336,900—————
2024-09-06$74.00$74.32$72.11$72.68266,600—————
2024-09-05$75.28$76.11$73.76$73.84453,600—————
2024-09-04$74.09$75.49$73.17$75.33371,000—————
2024-09-03$73.50$75.77$73.50$74.57506,500—————
2024-08-30$75.75$76.10$73.31$75.23318,300—————
2024-08-29$74.63$76.95$73.65$75.58270,800—————
2024-08-28$73.19$77.00$73.05$74.63410,000—————
2024-08-27$71.17$72.86$69.41$72.34198,700—————
2024-08-26$70.22$72.43$70.22$71.73222,700—————
2024-08-23$67.60$70.12$67.60$69.95195,400—————
2024-08-22$68.79$69.37$67.25$67.45180,700—————
2024-08-21$68.42$68.86$67.96$68.61192,700—————
2024-08-20$68.48$68.48$67.02$67.92211,700—————
2024-08-19$66.77$68.76$66.27$68.64270,400—————
2024-08-16$66.58$67.31$65.93$66.38304,000—————
2024-08-15$65.95$67.23$65.52$66.48233,200—————
2024-08-14$64.88$65.25$63.95$64.59273,900—————
2024-08-13$63.20$64.60$63.00$64.53454,500—————
2024-08-12$64.40$64.40$62.31$62.73343,500—————
2024-08-09$64.07$64.80$62.80$64.71325,100—————
2024-08-08$62.97$64.17$62.97$64.17166,500—————
2024-08-07$65.96$67.00$62.21$62.36382,000—————
2024-08-06$65.45$66.20$63.79$64.83573,700—————
2024-08-05$63.50$66.31$62.64$65.40634,900—————
2024-08-02$66.60$67.81$64.75$66.78465,900—————
2024-08-01$69.41$70.24$67.25$68.12503,800—————
2024-07-31$70.10$71.73$69.34$70.50271,400—————
2024-07-30$68.15$70.65$67.42$69.94603,100—————
2024-07-29$67.23$68.01$66.86$67.87264,500—————
2024-07-26$67.69$68.30$67.21$67.43211,300———$0.30—
2024-07-25$64.89$67.51$64.26$66.79287,100—————
2024-07-24$65.53$66.77$64.54$64.74393,800—————
2024-07-23$66.96$67.75$65.71$65.92257,400—————
2024-07-22$67.12$67.75$66.33$67.56316,300—————
2024-07-19$67.84$68.10$66.28$66.87267,300—————
2024-07-18$69.88$71.36$68.18$68.20288,000—————
2024-07-17$70.90$71.61$68.54$69.38504,500—————
2024-07-16$71.25$72.58$71.23$72.26329,700—————
2024-07-15$70.54$71.67$70.02$71.10482,700—————
2024-07-12$69.04$70.12$68.55$69.99355,100—————
2024-07-11$67.81$69.68$66.95$68.68486,600—————
2024-07-10$66.08$66.99$65.23$66.90424,400—————
2024-07-09$65.90$66.47$65.01$65.81339,000—————
2024-07-08$64.32$66.42$64.08$66.01407,900—————
2024-07-05$65.98$66.53$63.14$63.49740,800—————
2024-07-03$66.13$67.60$65.92$65.98314,600—————
2024-07-02$63.82$66.34$63.76$65.95631,400—————
2024-07-01$62.58$64.87$61.67$63.78478,800—————
2024-06-28$63.21$65.01$61.94$63.28755,300—————
2024-06-27$66.09$66.09$61.45$62.771,761,300—————
2024-06-26$59.13$59.87$57.55$58.02788,900—————
2024-06-25$60.01$60.01$58.78$58.82472,800—————
2024-06-24$60.94$61.64$59.93$59.97331,000—————
2024-06-21$60.47$61.39$60.21$60.66819,800—————
2024-06-20$58.00$61.22$58.00$60.46440,100—————
2024-06-18$58.37$59.00$57.53$58.27430,700—————
2024-06-17$58.22$58.80$57.22$58.58264,300—————
2024-06-14$57.94$58.31$55.69$58.22445,500—————
2024-06-13$60.97$61.66$58.72$58.75379,800—————
2024-06-12$62.79$64.87$61.24$61.30539,300—————
2024-06-11$60.65$62.15$60.33$61.44670,900—————
2024-06-10$60.67$61.78$60.29$60.88460,500—————
2024-06-07$60.54$61.99$60.35$61.32535,800—————
2024-06-06$61.67$62.23$61.04$61.20343,400—————
2024-06-05$61.05$62.15$60.74$61.89254,500—————
2024-06-04$61.40$62.49$60.60$60.87286,200—————
2024-06-03$62.49$63.00$61.59$61.73399,300—————
2024-05-31$61.37$62.41$60.85$61.33490,700—————
2024-05-30$61.14$61.63$60.50$61.00318,300—————
2024-05-29$61.28$61.76$60.42$60.69253,900—————
2024-05-28$62.33$63.20$61.59$62.32325,400—————
2024-05-24$63.24$63.52$61.47$61.77388,400—————
2024-05-23$63.53$63.53$62.09$62.82276,000—————
2024-05-22$63.35$64.64$63.27$63.50320,500—————
2024-05-21$65.44$65.44$63.50$63.69345,000—————
2024-05-20$65.69$66.88$65.51$66.07425,000—————
2024-05-17$64.83$65.84$64.25$65.41448,500—————
2024-05-16$64.26$65.42$63.15$64.68376,300—————
2024-05-15$65.17$65.71$64.09$64.55353,200—————
2024-05-14$63.56$65.19$63.32$64.44447,100—————
2024-05-13$61.07$62.88$61.07$62.65241,300—————
2024-05-10$60.21$60.62$59.43$60.24395,100—————
2024-05-09$61.39$62.09$59.78$60.24459,900—————
2024-05-08$60.85$61.55$60.12$61.11310,500—————
2024-05-07$61.18$62.54$61.08$61.45409,200—————
2024-05-06$59.70$61.88$59.29$61.18518,200—————
2024-05-03$63.15$63.15$59.00$59.35785,300—————
2024-05-02$55.93$58.48$55.07$57.28498,700—————
2024-05-01$54.62$55.63$53.89$55.30450,300—————
2024-04-30$55.34$56.04$54.64$54.67338,700—————
2024-04-29$55.01$57.17$55.01$56.13526,000—————
2024-04-26$55.24$55.84$54.76$55.01331,700—————
2024-04-25$56.05$56.48$54.54$55.48448,500———$0.30—
2024-04-24$56.09$56.92$55.72$56.73339,400—————
2024-04-23$55.12$56.88$55.08$56.64388,400—————
2024-04-22$54.96$55.72$54.16$55.20539,500—————
2024-04-19$54.59$55.52$54.22$55.19469,500—————
2024-04-18$55.00$55.42$54.29$54.75451,700—————
2024-04-17$58.13$58.31$55.20$55.25511,000—————
2024-04-16$56.86$58.41$56.85$57.54432,100—————
2024-04-15$59.25$59.85$56.86$57.45610,300—————
2024-04-12$59.55$59.93$57.99$59.22656,600—————
2024-04-11$59.57$60.35$58.77$60.20353,300—————
2024-04-10$60.12$60.45$58.26$59.42571,600—————
2024-04-09$59.81$61.91$59.81$61.80539,000—————
2024-04-08$59.34$60.23$58.90$59.74572,400—————
2024-04-05$59.04$59.60$56.81$58.95889,900—————
2024-04-04$58.81$62.04$57.71$59.441,700,200—————
2024-04-03$61.09$61.83$57.30$57.491,516,700—————
2024-04-02$63.27$63.43$61.46$61.46504,200—————
2024-04-01$66.88$66.88$63.21$63.38714,100—————
2024-03-28$64.93$66.67$64.93$66.22547,400—————
2024-03-27$59.96$67.18$59.50$65.201,654,700—————
2024-03-26$63.15$63.72$61.73$62.23573,900—————
2024-03-25$61.50$63.26$61.50$62.61592,100—————
2024-03-22$62.91$62.99$61.08$61.27443,400—————
2024-03-21$63.17$63.91$62.78$62.94519,400—————
2024-03-20$59.76$63.11$59.44$62.76498,800—————
2024-03-19$60.57$62.11$59.99$60.08594,800—————
2024-03-18$60.66$61.42$59.23$60.98536,600—————
2024-03-15$62.21$63.00$60.58$60.73991,700—————
2024-03-14$63.03$63.80$61.72$62.42554,700—————
2024-03-13$63.10$64.22$62.84$63.32438,900—————
2024-03-12$64.71$65.16$62.87$63.14615,700—————
2024-03-11$65.74$66.97$64.68$64.78519,000—————
2024-03-08$66.97$67.83$65.61$65.81324,400—————
2024-03-07$66.70$66.70$64.21$66.27705,900—————
2024-03-06$70.01$70.72$67.49$67.54524,100—————
2024-03-05$70.93$71.99$70.00$70.03329,000—————
2024-03-04$73.38$73.38$70.75$71.30718,400—————
2024-03-01$72.78$75.02$71.54$73.37652,900—————
2024-02-29$72.50$73.21$69.61$72.451,278,000—————
2024-02-28$76.33$76.95$68.71$71.881,720,100—————
2024-02-27$82.48$84.11$82.43$82.90215,300—————
2024-02-26$82.52$83.03$81.41$82.17248,800—————
2024-02-23$81.90$83.50$81.42$82.89223,900—————
2024-02-22$81.96$83.60$81.16$81.68282,400—————
2024-02-21$81.13$82.01$79.85$81.94523,800—————
2024-02-20$82.51$82.51$80.90$81.20356,000—————
2024-02-16$84.25$84.71$83.29$83.58317,200—————
2024-02-15$83.34$85.35$83.11$84.49420,100—————
2024-02-14$80.16$83.99$79.72$82.94509,300—————
2024-02-13$81.08$82.20$79.28$79.50596,700—————
2024-02-12$83.94$84.68$83.01$83.45371,400—————
2024-02-09$83.98$84.24$82.39$83.93369,300—————
2024-02-08$83.94$85.36$83.39$84.07296,100—————
2024-02-07$86.25$86.25$83.26$83.80362,000—————
2024-02-06$85.56$86.33$85.38$86.23318,300—————
2024-02-05$86.55$86.55$84.85$85.56445,100—————
2024-02-02$87.70$88.46$86.22$87.47359,500———$0.30—
2024-02-01$89.72$90.30$87.37$89.28411,700—————
2024-01-31$89.57$91.20$88.65$88.87702,300—————
2024-01-30$91.71$93.32$88.62$89.80542,600—————
2024-01-29$90.75$92.78$89.24$92.20681,600—————
2024-01-26$87.99$93.79$87.36$91.08812,600—————
2024-01-25$94.41$95.04$85.21$87.261,515,800—————
2024-01-24$105.62$106.10$103.78$103.90959,200—————
2024-01-23$102.72$104.54$102.66$104.44459,800—————
2024-01-22$99.81$102.11$99.49$102.06417,800—————
2024-01-19$96.42$99.35$96.07$99.13424,600—————
2024-01-18$95.63$96.70$94.67$96.44262,200—————
2024-01-17$93.50$94.97$93.50$94.87258,600—————
2024-01-16$94.02$95.36$93.85$94.94215,300—————
2024-01-12$94.43$95.79$94.25$94.91230,800—————
2024-01-11$93.71$94.00$92.21$93.54189,900—————
2024-01-10$96.63$97.05$93.98$94.13232,200—————
2024-01-09$95.54$97.34$95.54$96.41190,300—————
2024-01-08$97.05$98.22$96.73$97.09213,400—————
2024-01-05$95.52$97.82$95.52$97.05464,300—————
2024-01-04$96.33$97.17$95.92$96.24301,300—————
2024-01-03$96.18$98.07$95.28$97.02421,700—————
2024-01-02$97.20$98.99$96.44$97.68293,800—————
2023-12-29$99.68$99.86$98.04$98.21185,400—————
2023-12-28$99.51$100.52$99.33$99.92140,400—————
2023-12-27$100.43$100.85$99.41$99.72198,500—————
2023-12-26$99.35$100.37$98.71$100.12171,100—————
2023-12-22$98.32$100.30$97.55$99.14383,500—————
2023-12-21$96.85$98.69$96.57$98.43428,800—————
2023-12-20$97.65$99.60$95.96$96.07300,000—————
2023-12-19$94.55$97.61$94.53$97.53540,100—————
2023-12-18$97.04$97.11$93.70$93.85526,100—————
2023-12-15$96.47$99.97$95.86$96.063,409,400—————
2023-12-14$95.78$99.10$95.78$96.17665,600—————
2023-12-13$93.39$95.12$90.14$94.48699,900—————
2023-12-12$93.80$94.09$91.25$93.66724,900—————
2023-12-11$94.63$96.11$94.13$94.13557,900—————
2023-12-08$95.75$97.02$93.72$94.58300,400—————
2023-12-07$95.28$95.73$93.26$95.40408,000—————
2023-12-06$96.33$97.65$94.94$94.97345,700—————
2023-12-05$97.37$98.00$95.74$95.74336,100—————
2023-12-04$94.73$98.72$94.38$98.01616,800—————
2023-12-01$93.51$94.62$91.56$94.53396,500—————
2023-11-30$93.40$94.20$92.60$93.99377,300—————
2023-11-29$93.76$94.55$93.18$93.44434,400—————
2023-11-28$93.58$94.75$92.99$93.10429,400—————
2023-11-27$93.80$94.67$92.54$93.85448,600—————
2023-11-24$92.54$94.81$91.73$94.67145,800—————
2023-11-22$93.28$93.58$92.38$92.78256,800—————
2023-11-21$92.38$93.89$91.86$92.68345,700—————
2023-11-20$90.96$93.48$89.94$92.92370,200—————
2023-11-17$90.46$91.91$89.50$91.06353,600—————
2023-11-16$89.12$89.69$88.03$89.56276,600—————
2023-11-15$88.37$91.14$88.37$89.14351,500—————
2023-11-14$85.00$88.69$84.95$88.55354,900—————
2023-11-13$82.10$82.86$80.99$82.63315,400—————
2023-11-10$81.01$82.72$80.02$82.50232,800—————
2023-11-09$81.53$82.52$80.42$80.81506,300—————
2023-11-08$80.56$81.50$80.05$81.25301,200—————
2023-11-07$80.23$81.66$79.78$80.59199,400—————
2023-11-06$81.10$81.49$79.84$80.25197,900—————
2023-11-03$80.15$81.95$80.15$81.36258,900—————
2023-11-02$76.45$79.46$76.45$79.16267,600—————
2023-11-01$75.95$76.51$74.92$75.41349,100—————
2023-10-31$74.21$76.66$73.94$76.21240,900—————
2023-10-30$73.15$74.44$72.81$74.34261,600—————
2023-10-27$75.69$75.69$72.36$72.59270,600—————
2023-10-26$75.75$77.56$74.92$75.69232,600———$0.30—
2023-10-25$75.75$76.18$74.61$75.63306,700—————
2023-10-24$77.19$78.31$75.28$76.27461,800—————
2023-10-23$76.79$78.02$76.22$76.89283,900—————
2023-10-20$78.82$79.02$76.63$76.82413,800—————
2023-10-19$80.00$81.00$78.61$78.94308,800—————
2023-10-18$80.89$81.67$79.88$80.39373,800—————
2023-10-17$80.61$83.12$80.61$81.96601,200—————
2023-10-16$79.89$81.63$79.37$80.75415,800—————
2023-10-13$80.20$80.42$78.97$79.15448,200—————
2023-10-12$82.50$82.50$77.65$80.00476,000—————
2023-10-11$81.62$82.92$80.96$82.41386,000—————
2023-10-10$80.65$83.42$80.64$81.33373,300—————
2023-10-09$79.77$82.01$79.77$80.50456,600—————
2023-10-06$78.19$81.60$78.19$80.51260,600—————
2023-10-05$79.48$80.43$77.29$78.19399,000—————
2023-10-04$78.32$80.39$76.68$79.96550,500—————
2023-10-03$79.73$81.10$77.86$78.30463,000—————
2023-10-02$80.28$81.24$79.49$80.29462,400—————
2023-09-29$79.76$81.58$77.75$80.11713,000—————
2023-09-28$73.73$82.64$72.76$79.031,166,400—————
2023-09-27$71.61$74.30$71.61$73.97918,400—————
2023-09-26$73.19$73.90$71.21$71.26287,000—————
2023-09-25$72.84$75.00$72.84$73.92349,900—————
2023-09-22$73.71$74.28$72.87$73.00257,400—————
2023-09-21$74.35$75.53$73.38$73.55450,300—————
2023-09-20$73.58$75.57$73.36$75.12734,000—————
2023-09-19$73.84$74.77$72.84$72.88352,700—————
2023-09-18$73.53$74.20$72.77$73.82242,000—————
2023-09-15$74.19$74.78$73.61$73.89571,100—————
2023-09-14$73.47$74.65$73.36$74.34211,000—————
2023-09-13$73.57$74.01$72.10$72.65299,900—————
2023-09-12$72.53$74.30$71.85$73.31278,700—————
2023-09-11$72.49$73.31$71.94$72.27280,800—————
2023-09-08$71.14$72.40$70.58$72.07304,300—————
2023-09-07$74.93$75.40$71.07$71.17625,700—————
2023-09-06$79.31$79.68$75.19$75.35295,200—————
2023-09-05$80.20$80.47$78.62$79.20220,800—————
2023-09-01$80.40$81.34$80.14$80.57280,200—————
2023-08-31$79.65$80.74$79.60$79.83470,500—————
2023-08-30$78.09$79.81$78.00$79.56218,000—————
2023-08-29$77.50$78.71$77.32$78.17176,500—————
2023-08-28$76.82$78.10$76.73$77.17294,100—————
2023-08-25$75.50$76.80$74.52$76.55308,800—————
2023-08-24$74.79$76.26$74.22$75.23205,500—————
2023-08-23$73.65$74.46$72.95$74.16246,200—————
2023-08-22$73.38$74.74$73.19$73.66258,600—————
2023-08-21$73.97$74.55$72.61$73.39235,900—————
2023-08-18$73.10$74.04$72.94$74.02267,100—————
2023-08-17$74.17$74.73$73.31$73.85299,400—————
2023-08-16$72.97$74.91$72.64$74.17221,300—————
2023-08-15$74.04$74.36$72.46$73.59202,000—————
2023-08-14$75.83$76.14$74.66$74.83189,300—————
2023-08-11$75.35$76.07$75.12$75.93317,600—————
2023-08-10$75.62$77.02$75.24$76.02231,700—————
2023-08-09$77.77$77.77$75.27$75.47369,800—————
2023-08-08$78.75$78.75$75.68$77.77400,300—————
2023-08-07$79.17$79.79$78.82$79.17204,300—————
2023-08-04$79.88$80.46$78.78$79.15305,500—————
2023-08-03$82.36$82.69$79.66$79.72329,400—————
2023-08-02$81.15$82.69$80.99$82.28265,100—————
2023-08-01$82.94$83.19$81.23$82.50271,400—————
2023-07-31$83.57$85.22$82.65$83.24331,500—————
2023-07-28$83.52$85.30$82.41$83.48360,400—————
2023-07-27$88.09$88.52$81.58$82.241,302,600———$0.28—
2023-07-26$86.20$88.39$86.10$88.11267,200—————
2023-07-25$84.86$86.60$84.58$86.30358,300—————
2023-07-24$84.06$85.67$84.05$84.90225,300—————
2023-07-21$82.78$84.94$82.05$84.00464,800—————
2023-07-20$83.99$84.49$81.71$82.39409,200—————
2023-07-19$83.54$85.18$82.79$83.69552,200—————
2023-07-18$85.33$86.60$83.40$83.54495,600—————
2023-07-17$85.98$86.33$85.05$85.48386,600—————
2023-07-14$87.64$87.64$84.75$86.06395,000—————
2023-07-13$85.53$87.95$85.32$87.86437,500—————
2023-07-12$86.79$86.81$84.22$84.95738,200—————
2023-07-11$84.48$86.16$84.15$85.66469,600—————
2023-07-10$82.93$84.82$82.93$84.28475,100—————
2023-07-07$80.40$83.39$80.14$82.90639,800—————
2023-07-06$80.68$81.99$78.77$80.13610,900—————
2023-07-05$82.58$84.00$81.02$82.14494,900—————
2023-07-03$80.88$84.59$80.88$83.13303,500—————
2023-06-30$81.53$83.89$79.36$80.75657,200—————
2023-06-29$79.49$82.05$76.25$80.791,963,800—————
2023-06-28$83.74$85.71$82.80$83.48658,800—————
2023-06-27$83.06$84.00$80.83$83.73413,900—————
2023-06-26$81.50$84.41$81.37$82.99560,200—————
2023-06-23$80.50$82.08$79.37$81.59649,800—————
2023-06-22$81.75$81.93$80.44$81.50380,700—————
2023-06-21$84.35$84.47$81.77$81.99428,600—————
2023-06-20$82.50$85.76$82.15$85.04550,400—————
2023-06-16$83.66$84.96$82.14$83.071,117,400—————
2023-06-15$84.70$84.70$82.32$83.66431,700—————
2023-06-14$86.13$87.25$83.81$83.98385,400—————
2023-06-13$84.28$86.38$83.93$85.45627,500—————
2023-06-12$83.60$84.86$83.35$83.79310,600—————
2023-06-09$83.22$85.70$82.72$83.44400,600—————
2023-06-08$85.48$86.05$82.94$83.33467,500—————
2023-06-07$92.46$92.56$84.85$85.65964,900—————
2023-06-06$86.95$93.43$86.93$91.80489,100—————
2023-06-05$88.81$89.71$87.00$87.21331,000—————
2023-06-02$89.02$90.27$87.44$89.69558,000—————
2023-06-01$88.19$89.38$87.37$87.71529,700—————
2023-05-31$87.85$88.49$84.96$87.70995,700—————
2023-05-30$89.46$89.46$87.20$88.29402,400—————
2023-05-26$90.46$91.60$88.28$89.37324,200—————
2023-05-25$93.63$95.00$89.93$90.00535,400—————
2023-05-24$94.94$95.54$93.71$94.13285,600—————
2023-05-23$94.36$96.08$94.04$95.46282,400—————
2023-05-22$91.16$95.68$91.16$95.22313,900—————
2023-05-19$91.02$91.40$89.60$90.59304,100—————
2023-05-18$89.58$90.84$88.00$90.69239,200—————
2023-05-17$88.93$89.97$87.58$89.79292,100—————
2023-05-16$90.99$90.99$86.16$88.00347,500—————
2023-05-15$89.97$91.20$89.90$91.03275,900—————
2023-05-12$86.89$89.81$86.58$89.74640,000—————
2023-05-11$85.53$87.23$85.50$86.50348,000—————
2023-05-10$85.14$86.75$84.22$86.50267,900—————
2023-05-09$85.16$85.86$84.03$84.26286,500—————
2023-05-08$87.53$88.75$84.36$85.71294,900—————
2023-05-05$87.81$88.51$85.47$86.92410,500—————
2023-05-04$90.97$91.29$85.68$86.51334,900—————
2023-05-03$93.35$94.65$91.64$91.69262,900—————
2023-05-02$94.31$95.01$91.64$92.79418,600—————
2023-05-01$96.17$97.17$94.54$94.93410,600—————
2023-04-28$96.24$98.24$95.65$96.51149,400—————
2023-04-27$96.36$97.34$94.99$96.75150,700———$0.28—
2023-04-26$98.13$98.89$96.01$96.23262,400—————
2023-04-25$101.37$102.26$98.15$98.35289,500—————
2023-04-24$105.36$106.44$102.44$102.98402,800—————
2023-04-21$108.22$108.25$105.25$105.45255,500—————
2023-04-20$109.07$110.49$107.27$108.10234,600—————
2023-04-19$107.92$110.05$107.79$109.97416,300—————
2023-04-18$110.78$110.88$108.70$109.12266,000—————
2023-04-17$110.51$110.98$109.88$110.37325,000—————
2023-04-14$111.90$112.53$109.06$110.38268,600—————
2023-04-13$112.00$113.04$111.63$112.28252,300—————
2023-04-12$113.65$113.65$111.39$111.69807,700—————
2023-04-11$111.90$112.37$110.29$111.00299,800—————
2023-04-10$111.86$112.66$110.34$111.22364,300—————
2023-04-06$112.97$114.43$112.02$112.89300,000—————
2023-04-05$115.11$115.11$111.25$112.88639,800—————
2023-04-04$120.69$121.36$115.57$115.72270,800—————
2023-04-03$121.39$122.13$118.98$120.00373,100—————
2023-03-31$121.42$123.26$119.17$121.55665,300—————
2023-03-30$116.00$125.80$110.85$120.001,059,000—————
2023-03-29$121.85$122.05$120.14$121.77172,800—————
2023-03-28$120.28$121.14$119.08$119.63127,800—————
2023-03-27$118.90$121.15$118.47$120.61177,000—————
2023-03-24$117.05$118.61$115.70$117.63144,500—————
2023-03-23$120.03$121.30$117.27$118.03193,800—————
2023-03-22$120.71$123.51$119.41$119.50236,200—————
2023-03-21$121.75$122.97$120.36$120.95332,700—————
2023-03-20$120.64$123.61$118.71$120.05366,700—————
2023-03-17$120.00$121.20$119.41$119.67584,800—————
2023-03-16$117.32$121.05$116.16$120.41362,100—————
2023-03-15$121.98$122.43$118.18$118.32323,600—————
2023-03-14$126.50$128.18$123.94$124.66264,400—————
2023-03-13$127.66$128.69$123.22$123.85252,600—————
2023-03-10$134.80$134.80$127.26$128.48399,700—————
2023-03-09$137.98$138.68$135.22$135.30419,000—————
2023-03-08$136.07$137.36$135.79$137.27154,900—————
2023-03-07$138.19$138.39$134.14$136.30234,300—————
2023-03-06$138.10$139.10$136.96$137.82444,100—————
2023-03-03$137.47$138.48$136.05$138.05245,600—————
2023-03-02$135.01$136.88$134.32$136.86155,100—————
2023-03-01$136.71$137.40$135.01$136.02342,700—————
2023-02-28$137.31$137.66$135.15$136.84327,900—————
2023-02-27$138.11$139.77$137.01$138.00320,200—————
2023-02-24$136.77$138.88$135.60$137.04142,300—————
2023-02-23$138.68$139.51$137.33$138.66184,400—————
2023-02-22$138.52$140.48$137.24$138.03160,600—————
2023-02-21$140.93$142.04$137.73$138.24184,700—————
2023-02-17$139.74$143.04$137.92$142.73218,800—————
2023-02-16$142.14$142.14$139.87$140.52162,700—————
2023-02-15$143.65$145.35$143.10$144.3097,600—————
2023-02-14$146.37$148.29$144.38$144.73118,700—————
2023-02-13$146.66$147.20$145.18$147.07113,800—————
2023-02-10$146.19$146.91$144.69$146.17151,500—————
2023-02-09$147.80$150.83$146.18$146.92151,000—————
2023-02-08$147.85$148.80$146.10$146.74125,600—————
2023-02-07$145.91$148.70$143.51$148.31225,000—————
2023-02-06$148.19$149.49$146.13$146.58183,600—————
2023-02-03$149.64$150.77$148.57$149.86153,200—————
2023-02-02$148.11$151.82$147.01$151.40208,400—————
2023-02-01$140.84$147.41$140.05$146.50244,400—————
2023-01-31$140.54$141.83$139.68$141.81245,400—————
2023-01-30$137.91$141.20$137.13$140.25284,100—————
2023-01-27$140.52$141.89$137.70$138.97277,500———$0.28—
2023-01-26$140.57$142.40$139.84$141.82238,200—————
2023-01-25$137.59$140.97$136.37$140.00242,700—————
2023-01-24$138.40$141.69$137.80$139.05213,800—————
2023-01-23$141.93$142.19$138.34$139.91286,300—————
2023-01-20$136.59$142.69$136.00$141.99491,600—————
2023-01-19$143.22$144.23$141.10$142.96209,400—————
2023-01-18$143.53$145.51$143.31$144.28234,300—————
2023-01-17$145.10$146.85$142.45$143.02344,700—————
2023-01-13$143.09$145.77$142.36$145.14142,300—————
2023-01-12$139.27$144.70$136.07$144.07180,600—————
2023-01-11$137.17$139.67$134.62$138.97142,600—————
2023-01-10$138.77$139.60$135.79$136.85311,300—————
2023-01-09$136.76$138.93$136.06$138.40190,200—————
2023-01-06$136.12$137.96$134.32$136.27313,200—————
2023-01-05$135.22$136.21$133.24$135.38351,500—————
2023-01-04$134.13$138.70$132.23$136.22378,600—————
2023-01-03$133.97$135.55$130.58$132.94183,800—————
2022-12-30$132.74$134.12$130.24$133.16157,800—————
2022-12-29$131.29$134.70$131.29$134.16132,500—————
2022-12-28$133.20$135.40$130.19$130.48169,200—————
2022-12-27$130.05$134.73$128.00$133.19259,800—————
2022-12-23$129.23$130.50$127.76$129.56240,000—————
2022-12-22$128.18$130.65$127.05$129.92257,400—————
2022-12-21$127.28$130.00$127.20$129.63267,400—————
2022-12-20$124.03$127.67$124.03$126.70237,500—————
2022-12-19$124.59$125.00$122.02$124.80295,200—————
2022-12-16$124.40$125.10$123.33$124.48380,000—————
2022-12-15$123.70$125.61$122.03$125.09276,100—————
2022-12-14$125.48$126.63$124.34$125.49186,500—————
2022-12-13$128.06$129.81$124.60$125.50217,000—————
2022-12-12$123.08$125.43$120.03$123.62215,200—————
2022-12-09$121.66$124.93$120.31$123.25277,600—————
2022-12-08$117.53$122.30$117.53$121.73176,900—————
2022-12-07$116.66$117.14$115.28$116.94128,600—————
2022-12-06$118.00$118.00$115.65$117.10278,100—————
2022-12-05$119.79$120.06$117.35$117.94171,300—————
2022-12-02$121.20$122.63$120.23$121.27181,200—————
2022-12-01$122.38$124.54$121.02$121.73147,400—————
2022-11-30$116.34$123.49$115.34$122.38227,000—————
2022-11-29$117.51$118.99$116.16$116.5178,600—————
2022-11-28$119.87$120.39$117.46$118.1876,200—————
2022-11-25$118.29$120.51$117.83$120.2351,100—————
2022-11-23$118.39$120.74$117.31$119.1199,300—————
2022-11-22$116.26$118.57$115.38$118.39153,900—————
2022-11-21$119.73$119.85$114.87$115.38174,200—————
2022-11-18$120.35$121.80$117.89$120.12188,300—————
2022-11-17$120.99$120.99$117.63$118.60156,800—————
2022-11-16$123.58$124.99$121.15$121.8584,400—————
2022-11-15$122.17$126.22$122.17$124.62127,900—————
2022-11-14$121.65$122.70$119.78$120.33107,900—————
2022-11-11$122.37$124.45$121.27$122.48195,800—————
2022-11-10$120.78$122.68$118.92$122.37186,300—————
2022-11-09$117.50$117.79$114.44$115.4181,200—————
2022-11-08$117.47$119.99$115.60$118.10116,200—————
2022-11-07$116.53$117.88$114.57$117.1295,200—————
2022-11-04$116.22$118.00$112.87$115.83151,500—————
2022-11-03$114.75$116.94$113.60$115.19172,000—————
2022-11-02$121.58$122.93$117.49$117.55109,900—————
2022-11-01$123.16$124.40$120.19$122.22163,000—————
2022-10-31$120.94$122.88$119.61$122.23179,100—————
2022-10-28$120.00$122.50$119.63$122.25137,700—————
2022-10-27$120.44$121.28$118.88$119.88259,300———$0.28—
2022-10-26$119.79$120.91$118.06$119.40196,500—————
2022-10-25$117.26$121.60$117.22$120.04189,100—————
2022-10-24$118.18$118.18$114.97$116.80198,600—————
2022-10-21$116.65$117.63$112.68$117.36305,600—————
2022-10-20$118.85$120.10$115.40$116.79186,600—————
2022-10-19$120.41$120.52$116.05$118.11207,800—————
2022-10-18$121.81$123.00$120.57$121.71188,700—————
2022-10-17$119.95$122.52$119.32$119.36224,600—————
2022-10-14$121.87$122.62$117.23$117.69110,200—————
2022-10-13$114.11$121.39$113.49$120.86127,000—————
2022-10-12$119.73$120.52$115.41$117.52296,600—————
2022-10-11$120.36$121.53$118.89$120.11213,600—————
2022-10-10$120.46$122.06$119.29$121.43143,200—————
2022-10-07$123.20$123.26$118.57$120.55254,000—————
2022-10-06$121.82$125.83$121.82$124.57171,200—————
2022-10-05$119.90$123.76$119.79$122.56230,100—————
2022-10-04$118.47$122.64$118.19$121.99275,500—————
2022-10-03$112.54$119.03$111.39$117.51408,600—————
2022-09-30$109.85$113.31$109.02$111.63400,800—————
2022-09-29$115.16$116.64$108.57$109.76430,600—————
2022-09-28$113.22$117.97$113.09$117.47222,400—————
2022-09-27$114.12$116.40$112.99$113.49273,400—————
2022-09-26$114.42$117.50$113.51$113.58224,200—————
2022-09-23$115.62$116.19$113.57$114.42232,000—————
2022-09-22$117.36$118.31$115.86$117.02226,500—————
2022-09-21$120.01$121.22$117.74$117.86169,000—————
2022-09-20$120.09$120.09$118.41$119.34185,500—————
2022-09-19$117.68$121.12$117.68$121.12191,600—————
2022-09-16$119.51$120.19$117.59$118.47710,000—————
2022-09-15$121.27$123.56$119.52$120.53253,400—————
2022-09-14$124.40$124.40$121.23$122.43265,300—————
2022-09-13$126.41$126.41$123.50$124.32213,500—————
2022-09-12$128.87$130.30$128.12$129.22157,700—————
2022-09-09$125.38$129.13$124.84$128.42163,700—————
2022-09-08$122.36$124.92$121.76$124.69210,300—————
2022-09-07$122.44$123.57$120.42$123.40178,500—————
2022-09-06$123.27$124.39$121.36$122.24228,700—————
2022-09-02$124.90$125.74$121.92$122.48208,100—————
2022-09-01$125.78$125.78$121.47$123.79253,700—————
2022-08-31$128.47$128.47$125.00$125.78268,700—————
2022-08-30$130.32$131.29$127.21$127.40201,300—————
2022-08-29$130.04$130.95$128.63$130.01193,200—————
2022-08-26$133.63$134.66$130.05$130.70203,800—————
2022-08-25$132.74$133.85$130.85$133.7694,300—————
2022-08-24$130.63$132.65$130.26$131.56121,900—————
2022-08-23$132.75$135.25$130.52$130.66163,000—————
2022-08-22$133.48$134.22$132.50$133.00316,600—————
2022-08-19$134.21$134.73$133.34$134.29418,100—————
2022-08-18$133.97$135.63$133.38$134.82118,700—————
2022-08-17$136.86$136.86$129.54$133.63346,600—————
2022-08-16$134.41$137.47$131.97$136.91434,800—————
2022-08-15$133.90$135.49$133.23$133.55233,700—————
2022-08-12$133.70$135.04$133.15$133.90154,300—————
2022-08-11$135.61$136.71$133.06$133.47186,500—————
2022-08-10$133.21$135.11$132.51$133.96295,000—————
2022-08-09$134.60$135.57$130.33$130.60178,100—————
2022-08-08$137.02$137.92$135.45$135.56172,900—————
2022-08-05$134.16$137.20$134.16$136.71136,500—————
2022-08-04$136.08$137.12$135.32$136.16195,000—————
2022-08-03$135.96$137.67$135.72$136.43127,700—————
2022-08-02$136.28$137.35$135.22$135.60103,000—————
2022-08-01$133.65$136.85$132.32$136.13271,100—————
2022-07-29$133.45$134.99$133.45$133.76195,200—————
2022-07-28$131.95$134.16$130.76$133.53195,800———$0.25—
2022-07-27$130.16$133.11$130.15$131.96290,500—————
2022-07-26$130.85$130.85$127.83$128.97239,500—————
2022-07-25$130.81$132.11$129.45$131.27240,600—————
2022-07-22$133.29$134.68$130.25$131.24338,700—————
2022-07-21$132.12$133.13$131.00$132.49420,800—————
2022-07-20$128.87$133.07$128.26$132.12317,900—————
2022-07-19$127.27$130.09$127.27$129.21274,500—————
2022-07-18$125.69$127.62$124.72$125.60204,900—————
2022-07-15$127.21$129.23$124.55$125.29222,600—————
2022-07-14$123.97$126.41$121.60$126.10496,800—————
2022-07-13$125.00$126.10$123.18$123.67258,200—————
2022-07-12$127.90$129.56$125.40$126.90355,800—————
2022-07-11$131.52$134.15$128.54$128.93141,000—————
2022-07-08$131.68$134.18$129.51$132.78261,400—————
2022-07-07$130.08$132.46$130.08$131.84327,200—————
2022-07-06$135.05$137.62$129.84$130.08291,500—————
2022-07-05$134.85$137.65$132.90$134.99275,600—————
2022-07-01$134.64$137.46$131.17$137.14235,200—————
2022-06-30$133.09$137.27$131.01$135.64264,300—————
2022-06-29$139.32$141.75$132.61$134.70298,800—————
2022-06-28$144.99$148.54$139.55$139.58357,100—————
2022-06-27$144.35$149.10$143.22$147.60228,600—————
2022-06-24$141.44$148.46$140.68$145.30398,100—————
2022-06-23$138.97$141.28$137.90$140.66380,400—————
2022-06-22$137.03$141.95$136.01$138.16282,500—————
2022-06-21$140.51$142.39$138.53$139.20216,900—————
2022-06-17$140.48$142.83$137.03$139.09427,400—————
2022-06-16$142.95$143.00$138.27$139.19189,700—————
2022-06-15$146.51$149.29$145.14$146.66195,400—————
2022-06-14$147.08$148.64$143.70$145.98280,400—————
2022-06-13$147.35$148.38$144.95$146.64154,500—————
2022-06-10$152.70$154.81$150.04$151.48137,800—————
2022-06-09$158.92$160.11$155.79$155.95102,400—————
2022-06-08$161.73$162.75$158.22$159.66336,800—————
2022-06-07$160.11$162.39$160.07$161.86113,000—————
2022-06-06$161.04$163.43$160.28$161.27162,600—————
2022-06-03$159.12$160.89$158.54$159.98144,600—————
2022-06-02$155.54$160.66$154.13$160.51149,800—————
2022-06-01$156.33$157.89$152.19$155.59253,800—————
2022-05-31$155.67$157.97$153.55$154.89269,700—————
2022-05-27$152.44$157.33$152.06$157.30181,400—————
2022-05-26$145.69$152.58$145.69$150.95184,900—————
2022-05-25$140.43$147.90$140.43$146.36207,100—————
2022-05-24$143.83$143.83$139.10$140.52208,500—————
2022-05-23$145.00$146.56$141.22$145.94168,200—————
2022-05-20$142.80$144.17$139.07$144.14154,800—————
2022-05-19$140.78$144.21$139.90$142.10165,800—————
2022-05-18$145.41$145.94$140.38$141.18158,400—————
2022-05-17$145.62$148.28$145.51$146.47134,800—————
2022-05-16$145.62$146.74$142.93$144.59148,900—————
2022-05-13$141.00$147.08$141.00$146.44171,700—————
2022-05-12$137.35$140.34$136.74$140.01209,400—————
2022-05-11$145.94$148.34$138.36$138.66268,200—————
2022-05-10$147.10$148.09$141.43$147.40382,900—————
2022-05-09$142.67$145.86$140.27$145.29345,500—————
2022-05-06$147.19$148.47$142.79$144.36328,700—————
2022-05-05$155.27$155.30$147.46$148.67186,400—————
2022-05-04$155.00$158.01$149.62$157.21226,100—————
2022-05-03$155.41$156.80$153.15$154.04305,600—————
2022-05-02$156.41$157.42$150.99$155.40372,600—————
2022-04-29$159.64$162.86$157.01$157.48365,100—————
2022-04-28$155.31$162.22$154.68$161.55354,300———$0.25—
2022-04-27$153.68$157.81$152.70$153.46452,100—————
2022-04-26$156.12$158.49$152.96$153.13339,600—————
2022-04-25$149.58$157.77$149.58$157.65303,400—————
2022-04-22$153.76$154.48$150.70$150.91245,300—————
2022-04-21$157.15$158.09$151.98$154.50242,600—————
2022-04-20$156.23$158.49$155.56$156.01223,000—————
2022-04-19$151.58$156.54$151.45$156.23153,700—————
2022-04-18$152.00$156.06$151.62$152.89318,300—————
2022-04-14$154.14$154.69$152.02$152.49276,200—————
2022-04-13$150.37$154.90$150.37$154.46179,100—————
2022-04-12$154.34$156.69$149.50$151.18350,400—————
2022-04-11$153.60$155.88$152.50$153.78487,100—————
2022-04-08$155.09$157.29$153.73$154.93240,000—————
2022-04-07$160.13$161.42$154.04$156.01475,900—————
2022-04-06$164.63$168.30$160.26$161.36532,000—————
2022-04-05$164.85$167.89$161.50$165.56387,400—————
2022-04-04$164.09$166.58$162.02$166.05297,100—————
2022-04-01$167.11$169.74$161.21$163.91515,300—————
2022-03-31$173.92$176.41$165.62$166.56636,900—————
2022-03-30$191.28$192.31$171.70$174.18898,900—————
2022-03-29$197.75$199.62$196.55$196.75275,600—————
2022-03-28$194.87$196.53$190.56$194.60232,400—————
2022-03-25$196.61$197.51$193.62$195.39160,700—————
2022-03-24$195.66$196.68$192.45$195.58146,400—————
2022-03-23$198.51$200.29$192.92$193.64210,700—————
2022-03-22$199.88$202.89$199.36$200.00388,100—————
2022-03-21$203.97$204.43$198.47$199.93221,000—————
2022-03-18$200.95$203.93$199.39$203.16606,100—————
2022-03-17$198.61$202.91$197.78$200.95504,800—————
2022-03-16$195.00$200.51$194.79$198.61271,500—————
2022-03-15$194.18$197.20$192.82$194.59141,700—————
2022-03-14$197.50$199.57$192.06$192.40111,400—————
2022-03-11$196.03$197.93$194.14$196.3182,700—————
2022-03-10$193.30$196.44$192.05$195.71177,200—————
2022-03-09$195.14$197.77$194.54$195.40179,800—————
2022-03-08$188.39$196.34$186.63$192.10224,300—————
2022-03-07$191.22$192.40$188.14$188.14148,000—————
2022-03-04$199.82$203.45$189.52$192.74253,300—————
2022-03-03$204.83$205.57$198.77$200.46143,900—————
2022-03-02$197.77$205.43$197.38$204.07140,600—————
2022-03-01$198.83$201.87$195.06$196.58166,800—————
2022-02-28$195.53$200.33$194.93$199.89215,000—————
2022-02-25$192.65$198.95$191.50$198.56124,800—————
2022-02-24$185.28$192.02$183.25$191.47243,200—————
2022-02-23$195.35$197.41$190.55$191.09301,800—————
2022-02-22$195.58$198.23$193.00$194.50171,800—————
2022-02-18$199.98$201.04$194.89$197.20376,900—————
2022-02-17$202.40$202.86$199.71$199.94122,100—————
2022-02-16$202.98$207.63$202.05$204.85124,000—————
2022-02-15$203.81$205.74$200.88$204.06160,700—————
2022-02-14$201.04$204.64$199.59$202.24189,800—————
2022-02-11$203.81$204.45$197.78$200.21125,200—————
2022-02-10$202.27$208.48$199.69$202.44173,500—————
2022-02-09$204.99$207.91$203.76$205.79191,500—————
2022-02-08$198.49$203.68$198.15$203.50183,300—————
2022-02-07$202.25$203.70$198.06$198.79203,400—————
2022-02-04$199.68$203.18$196.15$202.50240,200—————
2022-02-03$199.95$202.74$198.23$199.81244,300—————
2022-02-02$202.05$204.64$201.43$202.84267,100—————
2022-02-01$200.99$201.96$194.56$201.61296,600—————
2022-01-31$191.36$201.72$191.36$200.99626,100—————
2022-01-28$180.90$191.45$178.43$190.92541,800—————
2022-01-27$181.05$185.33$176.57$179.48313,500———$0.25—
2022-01-26$178.47$185.70$176.03$181.42560,900—————
2022-01-25$174.00$178.27$171.28$176.23558,000—————
2022-01-24$167.73$177.24$162.00$175.70563,300—————
2022-01-21$170.69$172.76$167.62$169.84272,500—————
2022-01-20$169.00$175.84$164.83$172.19437,800—————
2022-01-19$167.48$172.90$165.49$169.12538,300—————
2022-01-18$164.42$168.00$163.19$164.40340,700—————
2022-01-14$170.21$173.25$163.33$166.64406,000—————
2022-01-13$172.41$174.09$169.85$172.06243,400—————
2022-01-12$172.78$174.25$169.06$171.88246,200—————
2022-01-11$164.97$171.50$163.79$171.47421,300—————
2022-01-10$161.34$164.59$154.20$164.50386,800—————
2022-01-07$176.55$177.79$163.76$164.47260,600—————
2022-01-06$178.45$179.81$175.89$176.34261,900—————
2022-01-05$178.20$182.44$176.86$178.50343,700—————
2022-01-04$180.00$180.00$176.48$179.42189,500—————
2022-01-03$179.22$179.77$174.74$179.38225,500—————
2021-12-31$178.47$180.88$177.30$178.62102,900—————
2021-12-30$186.58$186.58$178.27$179.15298,600—————
2021-12-29$182.61$186.94$182.42$184.91348,800—————
2021-12-28$182.95$182.97$180.35$182.77163,100—————
2021-12-27$178.99$182.96$178.20$182.95104,200—————
2021-12-23$175.99$177.99$174.25$177.15121,200—————
2021-12-22$172.24$176.63$172.24$176.25110,800—————
2021-12-21$167.24$172.23$165.26$171.88182,100—————
2021-12-20$166.92$169.04$164.30$167.3598,200—————
2021-12-17$167.81$171.59$165.01$169.24842,800—————
2021-12-16$171.12$172.02$165.40$167.62339,900—————
2021-12-15$168.35$170.34$165.61$170.00147,300—————
2021-12-14$169.58$171.29$166.21$168.41192,400—————
2021-12-13$170.10$175.93$169.48$171.00163,000—————
2021-12-10$172.64$174.93$169.44$170.27141,800—————
2021-12-09$176.76$179.28$170.87$171.0894,500—————
2021-12-08$177.75$178.50$175.64$177.38232,300—————
2021-12-07$174.65$179.37$174.46$178.10176,500—————
2021-12-06$169.86$172.80$167.32$171.91234,700—————
2021-12-03$169.93$170.46$165.39$168.99172,700—————
2021-12-02$165.07$171.10$164.29$170.08122,400—————
2021-12-01$168.15$171.27$164.72$164.74176,100—————
2021-11-30$173.80$174.56$164.33$166.00406,200—————
2021-11-29$174.00$176.01$172.68$173.49183,900—————
2021-11-26$178.14$178.14$172.39$172.6375,300—————
2021-11-24$175.05$180.51$173.70$178.77132,200—————
2021-11-23$184.00$186.88$173.49$176.08477,000—————
2021-11-22$187.68$189.34$181.00$184.00417,000—————
2021-11-19$185.65$187.12$185.04$186.22188,700—————
2021-11-18$188.69$191.35$185.62$186.42163,200—————
2021-11-17$188.00$188.73$184.76$188.35249,600—————
2021-11-16$184.50$188.78$184.10$187.39201,500—————
2021-11-15$183.25$185.21$181.04$184.84131,000—————
2021-11-12$181.34$182.42$181.34$182.1174,800—————
2021-11-11$181.96$182.66$180.26$181.29107,300—————
2021-11-10$181.40$182.24$178.75$180.88132,000—————
2021-11-09$177.39$182.55$176.34$181.34177,500—————
2021-11-08$176.44$179.14$176.44$177.89144,300—————
2021-11-05$184.98$185.95$175.63$175.63169,900—————
2021-11-04$183.75$186.25$181.41$183.99188,000—————
2021-11-03$184.06$184.30$181.04$183.97119,100—————
2021-11-02$180.46$184.45$178.03$183.88232,600—————
2021-11-01$177.76$180.41$173.26$179.60245,300—————
2021-10-29$175.66$178.71$175.49$177.68240,400—————
2021-10-28$177.09$179.76$174.66$175.57195,600—————
2021-10-27$182.46$183.36$176.29$176.86261,200—————
2021-10-26$185.98$185.98$181.19$182.24293,100—————
2021-10-25$186.00$187.22$184.32$184.91303,500—————
2021-10-22$181.24$185.39$181.24$185.23174,400—————
2021-10-21$183.37$183.50$179.59$181.76172,800———$0.25—
2021-10-20$184.91$186.04$183.78$184.27105,400—————
2021-10-19$183.98$185.49$182.17$184.74123,400—————
2021-10-18$181.05$185.95$181.05$183.69132,400—————
2021-10-15$185.07$185.24$181.82$182.40202,500—————
2021-10-14$183.10$185.74$183.00$184.54102,000—————
2021-10-13$180.68$182.47$179.41$181.77111,800—————
2021-10-12$180.26$180.78$178.26$180.00122,400—————
2021-10-11$181.87$185.50$179.38$179.88276,300—————
2021-10-08$182.27$185.20$181.39$182.26231,300—————
2021-10-07$180.67$184.61$180.67$181.50174,400—————
2021-10-06$177.07$181.24$177.07$179.91302,800—————
2021-10-05$174.98$180.53$174.98$178.00280,800—————
2021-10-04$182.87$183.90$174.22$174.94243,400—————
2021-10-01$178.06$183.41$173.91$182.90185,000—————
2021-09-30$179.80$181.00$174.00$177.00380,700—————
2021-09-29$174.63$180.79$171.82$178.79278,600—————
2021-09-28$172.00$175.94$169.14$172.96295,200—————
2021-09-27$168.49$169.18$165.94$167.39158,500—————
2021-09-24$166.29$169.44$164.35$168.68139,000—————
2021-09-23$166.27$168.93$165.00$166.5299,600—————
2021-09-22$162.88$167.14$160.65$165.02145,300—————
2021-09-21$165.97$166.39$161.60$162.33125,700—————
2021-09-20$163.38$169.35$159.75$164.91153,700—————
2021-09-17$172.58$172.58$166.24$166.88373,400—————
2021-09-16$173.14$174.08$170.66$171.7375,600—————
2021-09-15$171.00$173.34$169.00$172.39100,000—————
2021-09-14$169.53$173.61$168.90$171.4675,900—————
2021-09-13$173.71$173.71$166.90$168.75100,900—————
2021-09-10$174.80$176.24$172.02$172.3688,800—————
2021-09-09$173.50$175.07$172.88$174.0855,300—————
2021-09-08$170.61$173.21$169.16$172.95116,600—————
2021-09-07$173.95$173.95$169.29$170.82101,900—————
2021-09-03$175.79$177.13$172.13$173.8481,800—————
2021-09-02$174.32$177.74$172.38$177.3276,700—————
2021-09-01$174.02$175.00$172.21$173.9173,100—————
2021-08-31$172.67$173.52$170.07$173.3985,200—————
2021-08-30$172.26$174.84$170.96$172.8298,900—————
2021-08-27$167.14$171.91$167.03$170.92260,200—————
2021-08-26$168.10$168.40$165.19$167.83120,100—————
2021-08-25$165.08$168.78$163.07$168.1081,400—————
2021-08-24$164.72$166.97$162.24$164.2167,100—————
2021-08-23$165.14$165.94$161.02$164.0274,100—————
2021-08-20$162.31$164.51$161.79$164.4587,600—————
2021-08-19$161.90$164.14$161.35$162.3246,500—————
2021-08-18$162.03$165.26$161.19$163.1790,000—————
2021-08-17$164.36$165.89$161.28$161.9288,900—————
2021-08-16$165.76$166.94$163.13$165.7376,400—————
2021-08-13$165.00$167.87$163.93$166.6871,700—————
2021-08-12$162.17$165.83$160.42$165.1175,800—————
2021-08-11$162.92$164.05$161.01$162.8969,800—————
2021-08-10$164.19$165.35$161.38$161.9881,000—————
2021-08-09$163.65$165.44$161.16$162.9373,500—————
2021-08-06$167.60$169.36$163.65$164.28126,400—————
2021-08-05$165.84$169.54$165.20$167.38117,300—————
2021-08-04$161.42$165.57$159.86$164.78103,700—————
2021-08-03$162.11$162.11$159.88$161.5997,300—————
2021-08-02$163.75$165.84$160.53$161.51141,500—————
2021-07-30$159.94$164.46$159.58$163.7398,400—————
2021-07-29$163.10$163.72$160.28$160.83100,800—————
2021-07-28$158.67$163.70$158.34$162.51237,600—————
2021-07-27$160.53$160.53$154.47$158.86187,700—————
2021-07-26$161.57$161.65$159.20$160.53132,300—————
2021-07-23$158.38$161.37$156.83$161.31108,300—————
2021-07-22$159.28$159.54$157.90$158.27135,300—————
2021-07-21$158.17$159.86$157.56$159.20123,900—————
2021-07-20$155.98$159.53$155.27$158.17289,900—————
2021-07-19$156.74$157.28$153.93$155.75428,500—————
2021-07-16$160.95$163.00$158.56$159.11348,100—————
2021-07-15$160.42$162.24$159.22$160.85313,400—————
2021-07-14$164.33$166.65$160.18$160.70310,700—————
2021-07-13$161.31$164.34$161.31$163.76345,900—————
2021-07-12$162.40$163.67$160.37$162.00233,000—————
2021-07-09$160.38$163.04$160.38$162.64147,900—————
2021-07-08$159.50$161.06$156.00$160.17198,800—————
2021-07-07$162.00$164.07$159.14$162.31232,000—————
2021-07-06$165.24$165.96$158.89$161.36619,100—————
2021-07-02$160.02$164.37$159.61$164.25368,600—————
2021-07-01$160.98$161.17$159.33$159.97224,900—————
2021-06-30$159.61$161.23$158.87$160.80289,400—————
2021-06-29$159.36$166.28$158.48$160.00437,200—————
2021-06-28$160.00$162.82$156.49$158.79765,000—————
2021-06-25$151.66$159.87$150.35$159.40478,000—————
2021-06-24$152.87$155.00$141.38$152.00962,700—————
2021-06-23$154.90$158.30$154.90$156.87353,200—————
2021-06-22$155.00$157.21$153.21$155.10335,000—————
2021-06-21$161.96$161.97$154.96$155.80437,500—————
2021-06-18$153.73$161.94$151.98$160.11714,500—————
2021-06-17$153.18$155.42$150.57$154.85433,000—————
2021-06-16$150.98$153.17$148.41$152.91511,400—————
2021-06-15$152.96$152.96$149.54$151.32211,500—————
2021-06-14$153.44$155.61$150.74$152.13206,600—————
2021-06-11$148.93$154.23$148.77$153.72212,800—————
2021-06-10$148.75$151.00$147.70$149.00214,700—————
2021-06-09$152.00$152.97$147.21$147.60166,500—————
2021-06-08$148.82$152.96$146.91$152.03196,900—————
2021-06-07$147.89$149.15$145.22$147.64340,600—————
2021-06-04$149.58$151.51$147.03$148.52169,900—————
2021-06-03$149.91$151.37$146.21$147.85352,000—————
2021-06-02$151.59$153.43$149.09$151.11100,500—————
2021-06-01$153.07$154.14$150.33$151.10115,700—————
2021-05-28$154.22$154.99$148.05$152.72109,600—————
2021-05-27$149.58$155.78$148.52$153.73285,700—————
2021-05-26$152.09$154.60$148.06$149.44333,500—————
2021-05-25$152.00$154.40$148.76$151.14321,400—————
2021-05-24$150.81$152.93$150.01$151.7667,600—————
2021-05-21$151.24$153.36$149.68$149.9672,700—————
2021-05-20$149.01$151.94$148.20$149.7996,400—————
2021-05-19$146.30$149.36$145.66$148.12103,600—————
2021-05-18$151.21$152.96$149.06$149.2077,900—————
2021-05-17$153.79$155.29$147.65$151.00191,100—————
2021-05-14$154.31$157.04$151.92$155.4195,200—————
2021-05-13$149.12$155.28$147.69$152.70179,800—————
2021-05-12$155.54$156.11$148.56$148.74155,300—————
2021-05-11$151.26$158.77$150.06$157.15219,700—————
2021-05-10$157.53$157.98$154.76$154.88143,500—————
2021-05-07$154.35$158.94$154.02$157.99109,100—————
2021-05-06$157.09$157.09$151.38$155.02135,200—————
2021-05-05$157.43$158.89$154.30$156.90111,400—————
2021-05-04$155.97$158.21$154.55$157.7566,900—————
2021-05-03$156.90$159.34$154.94$157.57101,900—————
2021-04-30$158.83$158.83$153.76$155.38128,200—————
2021-04-29$159.61$160.99$156.14$159.3790,200—————
2021-04-28$158.23$158.83$156.84$158.27146,700—————
2021-04-27$159.25$162.15$156.95$159.0075,700—————
2021-04-26$161.15$163.28$156.99$159.24166,100—————
2021-04-23$158.37$162.73$156.96$159.98120,100—————
2021-04-22$156.87$160.40$154.30$157.49111,800—————
2021-04-21$154.07$159.87$153.39$156.30167,900—————
2021-04-20$156.43$156.43$152.18$153.92199,600—————
2021-04-19$154.38$157.79$150.62$156.26167,900—————
2021-04-16$152.56$155.01$149.48$154.54153,000—————
2021-04-15$155.59$155.80$150.31$152.22144,800—————
2021-04-14$154.14$157.25$152.55$154.3874,300—————
2021-04-13$156.00$156.09$151.23$154.66141,300—————
2021-04-12$153.69$156.33$149.11$155.27155,300—————
2021-04-09$152.08$156.04$150.66$154.00191,200—————
2021-04-08$151.36$153.41$149.71$153.05179,400—————
2021-04-07$150.00$151.84$149.17$149.73149,400—————
2021-04-06$150.56$153.38$148.95$151.16545,800—————
2021-04-05$150.09$152.46$149.20$150.00262,300—————
2021-04-01$150.61$151.53$147.36$148.82242,200—————
2021-03-31$144.91$153.43$144.91$149.72296,800—————
2021-03-30$143.17$145.83$137.35$145.55206,100—————
2021-03-29$146.75$148.47$139.09$143.17344,700—————
2021-03-26$140.94$147.08$138.57$146.84334,000—————
2021-03-25$129.00$141.40$125.60$139.85421,200—————
2021-03-24$128.80$132.26$127.68$128.65173,500—————
2021-03-23$131.17$132.28$127.04$128.39302,100—————
2021-03-22$131.55$136.55$129.01$132.65329,600—————
2021-03-19$133.84$136.40$132.30$132.74584,200—————
2021-03-18$138.44$145.36$132.60$134.69391,300—————
2021-03-17$142.44$142.44$133.65$138.75426,400—————
2021-03-16$140.71$145.62$138.73$142.42253,100—————
2021-03-15$139.56$144.37$138.23$140.24179,000—————
2021-03-12$140.72$142.12$136.14$139.20187,800—————
2021-03-11$137.21$144.97$134.78$141.18260,200—————
2021-03-10$135.31$139.53$134.99$135.74207,200—————
2021-03-09$133.20$135.91$132.67$134.09189,500—————
2021-03-08$123.21$133.20$122.37$132.08289,000—————
2021-03-05$122.83$124.65$117.93$122.25132,700—————
2021-03-04$122.05$124.51$119.28$122.88245,700—————
2021-03-03$125.00$125.59$119.87$122.22151,900—————
2021-03-02$126.57$127.18$123.55$125.16236,400—————
2021-03-01$124.89$128.89$123.51$127.75182,100—————
2021-02-26$116.96$125.07$111.11$123.51309,900—————
2021-02-25$113.40$118.70$112.59$117.55199,300—————
2021-02-24$111.85$114.86$106.80$114.01116,200—————
2021-02-23$110.18$113.93$105.42$112.46173,900—————
2021-02-22$113.96$113.96$109.14$111.91144,800—————
2021-02-19$113.74$114.36$112.14$113.96129,000—————
2021-02-18$111.21$114.93$109.88$113.25208,600—————
2021-02-17$110.34$114.83$109.72$112.16147,500—————
2021-02-16$110.74$111.50$107.52$110.76199,400—————
2021-02-12$110.48$110.69$108.39$110.5073,800—————
2021-02-11$110.88$111.77$109.29$110.3084,700—————
2021-02-10$110.47$111.93$109.19$110.9369,000—————
2021-02-09$112.08$112.08$107.01$110.33127,800—————
2021-02-08$110.53$112.43$109.59$110.61103,200—————
2021-02-05$109.69$110.96$107.83$110.18108,400—————
2021-02-04$110.38$111.88$107.11$109.20155,800—————
2021-02-03$112.05$112.93$109.04$109.42156,500—————
2021-02-02$111.41$114.43$110.60$112.01129,000—————
2021-02-01$107.16$111.00$107.04$110.72123,500—————
2021-01-29$116.53$116.53$106.65$106.92257,400—————
2021-01-28$115.00$117.73$113.28$116.35169,100—————
2021-01-27$116.74$116.74$113.18$115.02230,900—————
2021-01-26$117.50$119.15$115.22$118.68119,100—————
2021-01-25$118.66$120.44$115.05$117.94125,000—————
2021-01-22$116.81$119.55$115.46$118.64128,300—————
2021-01-21$120.03$121.51$117.42$117.54186,900—————
2021-01-20$115.43$120.64$115.02$119.72243,200—————
2021-01-19$120.22$123.48$113.61$114.99327,400—————
2021-01-15$123.30$123.30$117.89$120.23198,800—————
2021-01-14$120.02$123.17$117.04$122.83256,000—————
2021-01-13$119.01$120.41$116.99$119.70278,200—————
2021-01-12$111.59$119.17$111.55$118.50370,900—————
2021-01-11$109.63$112.61$107.07$111.80269,300—————
2021-01-08$104.45$110.57$101.94$109.86287,100—————
2021-01-07$102.00$103.93$100.38$102.86251,400—————
2021-01-06$99.00$102.93$99.00$101.21236,200—————
2021-01-05$99.45$100.97$99.01$100.17212,800—————
2021-01-04$98.76$100.44$96.44$99.69182,100—————
2020-12-31$99.03$99.99$98.00$98.70230,500—————
2020-12-30$100.96$100.96$98.50$99.30226,000—————
2020-12-29$102.00$102.00$98.70$101.20245,800—————
2020-12-28$99.88$103.00$98.50$102.00101,000—————
2020-12-24$98.17$100.91$98.17$99.8879,500—————
2020-12-23$97.16$99.66$97.01$98.13169,700—————
2020-12-22$98.63$99.87$97.12$97.69276,700—————
2020-12-21$97.54$100.30$96.51$99.14486,200—————
2020-12-18$99.97$102.03$97.80$98.67918,000—————
2020-12-17$98.25$103.05$97.97$100.34447,800—————
2020-12-16$100.05$100.05$95.52$99.41237,500—————
2020-12-15$94.50$100.65$92.63$99.47520,100—————
2020-12-14$101.82$101.95$92.40$94.25538,000—————
2020-12-11$101.00$101.80$99.03$100.10441,700—————
2020-12-10$104.31$104.31$100.20$100.74242,000—————
2020-12-09$103.95$106.92$101.23$102.76299,300—————
2020-12-08$114.98$114.98$103.78$104.37471,300—————
2020-12-07$101.47$116.78$99.00$115.14418,300—————
2020-12-04$101.79$103.91$99.77$101.21818,500—————
2020-12-03$100.00$105.50$99.99$101.73488,300—————
2020-12-02$97.30$107.40$96.01$99.94603,900—————
2020-12-01$80.00$114.00$80.00$105.001,633,700—————

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.