Corteva Inc CTVA

+234.3%vs Day 1

Spinoff of Dupont De Nemours Inc (DD) · Classic Spinoff · Spun Jun 3, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJune 3, 2019
Days since spinoff2674 days · 2671 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJune 3, 2021
ParentDupont De Nemours Inc (DD)
Day-1 reaction
Day 1 open$26.54
Day 1 return (open→close)-6.5%
Day 1 price (close)$24.81
Day 1 range$24.37 – $27.00 +10.8% spread
Day 1 low held?Breached after 1 session to -16.4% below
Price levels
Post-spin low (closing)$20.74 on Mar 16, 2020 · 287 days post-spin
Lowest traded$20.38 on Mar 18, 2020 · 289 days post-spin
Current price (Sep 25, 2026)$78.52
Returns
Return vs Day 1 (close)+234.3%
— range by day 1 entry theoretical bounds+207.2%  to  +240.3%
Return vs post-spin low (price)+278.6%
Total return vs low incl. dividends since+298.0%
First-quarter return (≈90d)+18.7%
1-year return+15.0%
3-year return+158.5%
5-year return+136.3%
Annualized return (CAGR)+17.9%
Versus benchmarks
S&P 500 over same window+215.5%
Annualized excess vs S&P+0.9%
Risk & recovery
Max drawdown-35.3%
Days to recover Day 1184 days
Shares & ownership
Shares outstanding Mar 31, 2026670,044,000
Diluted average shares the EPS denominator669,800,000
Free float665,461,290 100% of shares outstanding
Held by institutions92% insiders 0.1%
Share count trend Mar 2025 → Mar 2026-1.9% net buyback
Volume & liquidity
Traded per day 20-session median$398M
Normal volume baseline4,186,950 shares · now 1.13x
Day 1 volume4.6x normal · first week 3.5x
Decayhalf in 16 sessions · normal by 21

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$78.97$78.98$77.33$78.524,163,200665,461,2900.62%$52.61B——
2026-09-24$81.53$81.53$79.06$79.453,498,100665,461,2900.52%$53.23B——
2026-09-23$79.83$82.26$79.61$80.425,550,000665,461,2900.83%$53.88B——
2026-09-22$79.07$81.49$78.59$80.344,089,900665,461,2900.61%$53.83B——
2026-09-21$80.67$81.05$78.85$79.112,881,600665,461,2900.43%$53.01B——
2026-09-18$80.45$80.97$80.00$80.537,608,000665,461,2901.14%$53.96B——
2026-09-17$81.40$82.81$80.57$81.534,905,300665,461,2900.73%$54.63B——
2026-09-16$82.58$83.34$80.70$81.016,479,700665,461,2900.97%$54.28B——
2026-09-15$82.18$85.19$81.20$83.394,869,200665,461,2900.73%$55.87B——
2026-09-14$84.39$84.79$82.36$82.544,137,400665,454,6180.62%$55.31B——
2026-09-11$84.30$84.49$82.49$83.905,325,900665,454,6180.79%$56.22B——
2026-09-10$85.04$86.12$84.21$84.493,589,500665,454,6180.54%$56.61B——
2026-09-09$86.40$86.51$84.64$84.754,213,400665,454,6180.63%$56.79B——
2026-09-08$88.25$89.13$84.98$85.904,604,000665,454,6180.69%$57.56B——
2026-09-04$87.64$88.21$86.64$87.864,274,300665,454,6180.64%$58.87B——
2026-09-03$90.24$90.87$87.96$88.625,552,700665,454,6180.83%$59.38B——
2026-09-02$88.27$90.78$88.00$89.978,787,900665,454,6181.31%$60.28B——
2026-09-01$85.49$87.84$85.29$87.735,567,300665,454,6180.83%$58.78B$0.18—
2026-08-31$84.04$85.28$83.71$84.635,751,000665,454,6180.86%$56.71B——
2026-08-28$83.18$84.13$82.06$83.903,130,200665,454,6180.47%$56.22B——
2026-08-27$82.05$83.47$81.33$82.403,942,700665,454,6180.59%$55.21B——
2026-08-26$83.11$84.60$82.63$82.883,924,500665,454,6180.59%$55.53B——
2026-08-25$82.50$83.96$81.74$83.053,098,100665,454,6180.46%$55.65B——
2026-08-24$82.00$84.20$81.27$82.819,243,700665,454,6181.38%$55.49B——
2026-08-21$80.24$82.15$79.45$81.794,674,900665,454,6180.70%$54.80B——
2026-08-20$78.83$82.12$78.82$79.464,927,700665,454,6180.74%$53.24B——
2026-08-19$78.40$79.48$78.40$78.573,716,300665,454,6180.55%$52.65B——
2026-08-18$76.77$78.22$76.48$77.914,054,600665,454,6180.61%$52.20B——
2026-08-17$76.54$76.64$75.46$76.013,228,800665,454,6180.48%$50.93B——
2026-08-14$75.97$77.13$75.53$76.682,336,400—0.35%$51.38B——
2026-08-13$75.61$76.22$74.96$75.792,866,800—0.43%$50.78B——
2026-08-12$75.75$75.99$74.94$75.535,063,700—0.76%$50.61B——
2026-08-11$76.14$76.95$75.59$76.223,592,900—0.54%$51.07B——
2026-08-10$77.15$77.41$76.20$76.474,246,000—0.63%$51.24B——
2026-08-07$76.60$77.46$75.68$76.833,375,300—0.50%$51.48B——
2026-08-06$78.46$78.49$76.33$76.866,403,300—0.96%$51.50B——
2026-08-05$79.20$80.72$78.65$78.676,562,200—0.98%$52.71B——
2026-08-04$75.71$78.34$74.51$78.316,806,100—1.02%$52.47B——
2026-08-03$78.00$78.46$75.93$76.047,955,600—1.19%$50.95B——
2026-07-31$83.99$84.14$78.67$78.7111,530,700—1.72%$52.74B——
2026-07-30$90.00$90.53$89.20$89.345,561,900—0.83%$59.86B——
2026-07-29$89.30$90.97$88.58$90.513,922,100—0.59%$60.65B——
2026-07-28$88.56$89.75$87.78$88.955,697,600—0.85%$59.60B——
2026-07-27$88.78$88.98$86.95$87.583,681,400—0.55%$58.68B——
2026-07-24$89.05$89.28$88.12$89.252,484,200—0.37%$59.80B——
2026-07-23$88.88$89.39$87.86$88.783,193,200—0.48%$59.49B——
2026-07-22$87.64$88.57$87.42$88.532,140,600—0.32%$59.32B——
2026-07-21$87.27$87.84$86.28$86.942,412,700—0.36%$58.25B——
2026-07-20$86.78$87.59$86.10$86.783,594,200—0.54%$58.15B——
2026-07-17$86.53$88.21$86.53$87.303,783,100—0.56%$58.49B——
2026-07-16$84.96$86.86$84.49$86.653,854,100—0.58%$58.06B——
2026-07-15$84.27$84.56$82.98$84.454,378,100—0.65%$56.59B——
2026-07-14$86.80$87.42$84.56$84.912,884,400—0.43%$56.89B——
2026-07-13$86.39$87.22$85.39$86.072,735,600—0.41%$57.67B——
2026-07-10$83.99$85.96$83.23$85.682,181,800—0.33%$57.41B——
2026-07-09$84.61$85.92$83.61$83.862,993,100—0.45%$56.19B——
2026-07-08$86.75$86.80$84.37$85.182,913,600—0.43%$57.07B——
2026-07-07$86.90$87.69$86.10$86.753,138,200—0.47%$58.13B——
2026-07-06$85.31$86.51$84.45$86.394,167,300—0.62%$57.89B——
2026-07-02$83.57$85.83$83.11$85.803,168,100—0.47%$57.49B——
2026-07-01$84.65$85.95$82.96$83.544,631,600—0.69%$55.98B——
2026-06-30$83.28$85.18$82.93$84.693,636,400—0.54%$56.75B——
2026-06-29$82.05$83.44$81.52$83.373,076,400—0.46%$55.86B——
2026-06-26$81.52$82.67$81.01$82.626,394,900—0.95%$55.36B——
2026-06-25$80.01$81.78$79.96$81.623,439,700—0.51%$54.69B——
2026-06-24$79.19$80.96$78.79$80.095,200,200—0.78%$53.66B——
2026-06-23$78.41$80.28$77.98$79.115,827,900—0.87%$53.01B——
2026-06-22$78.12$78.92$77.86$78.863,948,500—0.59%$52.84B——
2026-06-18$77.38$79.05$76.52$78.5913,360,300—1.99%$52.66B——
2026-06-17$76.87$78.90$76.66$77.374,221,400—0.63%$51.84B——
2026-06-16$75.70$77.16$75.50$76.874,681,700—0.70%$51.51B——
2026-06-15$75.93$77.36$75.53$75.714,117,300—0.61%$50.73B——
2026-06-12$75.08$76.33$75.01$76.144,116,200—0.61%$51.02B——
2026-06-11$75.71$75.89$74.54$74.864,249,800—0.63%$50.16B——
2026-06-10$75.44$75.94$74.42$74.464,426,400—0.66%$49.89B——
2026-06-09$75.26$75.81$74.46$75.014,223,600—0.63%$50.26B——
2026-06-08$76.96$77.30$75.86$75.864,956,500—0.74%$50.83B——
2026-06-05$77.46$78.60$76.53$77.033,343,200—0.50%$51.61B——
2026-06-04$77.92$78.66$76.88$77.463,398,500—0.51%$51.90B——
2026-06-03$77.28$79.41$77.14$77.803,324,200—0.50%$52.13B——
2026-06-02$77.73$78.51$77.12$77.572,729,100—0.41%$51.98B——
2026-06-01$78.15$78.58$77.03$77.682,658,100—0.40%$52.05B$0.18—
2026-05-29$80.38$80.79$78.26$78.286,431,300—0.96%$52.45B——
2026-05-28$80.39$81.24$79.67$80.602,808,300—0.42%$54.01B——
2026-05-27$78.58$80.35$78.13$79.893,085,600—0.46%$53.53B——
2026-05-26$79.46$80.26$79.09$79.092,164,300—0.32%$52.99B——
2026-05-22$79.35$80.21$79.15$79.562,135,400—0.32%$53.31B——
2026-05-21$78.75$79.26$78.13$79.043,626,400—0.54%$52.96B——
2026-05-20$78.58$80.00$78.35$78.803,891,600—0.58%$52.80B——
2026-05-19$80.48$80.48$78.83$78.993,106,600—0.46%$52.93B——
2026-05-18$82.08$82.58$81.06$81.082,747,600—0.41%$54.33B——
2026-05-15$82.76$83.55$82.15$82.212,956,100—0.44%$55.08B——
2026-05-14$83.43$84.19$82.27$83.303,830,800—0.57%$55.81B——
2026-05-13$82.75$83.42$82.10$83.353,076,300—0.46%$55.85B——
2026-05-12$82.95$83.54$81.36$82.593,373,600—0.50%$55.34B——
2026-05-11$81.56$83.33$81.13$82.834,570,700—0.68%$55.50B——
2026-05-08$79.31$81.45$78.79$81.134,624,200—0.69%$54.36B——
2026-05-07$80.95$81.36$78.76$79.076,275,000—0.94%$52.98B——
2026-05-06$82.24$83.55$81.18$81.775,345,100—0.80%$54.79B——
2026-05-05$82.00$84.32$81.91$83.905,015,500—0.75%$56.22B——
2026-05-04$80.73$81.82$80.42$81.693,334,600—0.50%$54.74B——
2026-05-01$81.48$81.79$80.85$80.853,543,100—0.53%$54.17B——
2026-04-30$79.30$81.39$78.78$81.013,562,400—0.53%$54.28B——
2026-04-29$79.03$80.26$78.79$79.372,578,100—0.38%$53.18B——
2026-04-28$80.06$80.27$78.54$78.942,569,000—0.38%$52.89B——
2026-04-27$79.98$80.71$79.13$79.422,805,000—0.42%$53.21B——
2026-04-24$79.40$79.86$78.36$79.802,514,200—0.38%$53.47B——
2026-04-23$79.53$80.66$78.85$79.632,274,300—0.34%$53.36B——
2026-04-22$80.66$81.02$78.70$79.352,616,700—0.39%$53.17B——
2026-04-21$80.57$81.00$79.47$80.352,353,900—0.35%$53.84B——
2026-04-20$80.47$81.45$79.90$80.293,287,200—0.49%$53.80B——
2026-04-17$80.12$80.76$78.91$80.344,368,400—0.65%$53.83B——
2026-04-16$81.21$81.94$80.23$81.163,692,800—0.55%$54.38B——
2026-04-15$82.91$82.91$81.14$81.323,258,800—0.49%$54.49B——
2026-04-14$83.31$84.29$82.51$82.953,372,600—0.50%$55.58B——
2026-04-13$84.18$84.62$82.89$83.512,943,000—0.44%$55.96B——
2026-04-10$83.65$84.12$83.13$83.831,980,800—0.30%$56.17B——
2026-04-09$84.04$85.07$82.78$83.563,485,800—0.52%$55.99B——
2026-04-08$84.20$84.26$82.01$83.965,932,500—0.89%$56.26B——
2026-04-07$84.22$85.63$84.09$85.332,927,300—0.44%$57.17B——
2026-04-06$85.04$85.49$83.63$84.253,799,600—0.57%$56.45B——
2026-04-02$83.65$85.56$83.59$85.463,669,600—0.55%$57.26B——
2026-04-01$83.52$84.14$82.72$83.815,582,100—0.83%$56.16B——
2026-03-31$83.00$84.00$82.30$83.715,423,200—0.81%$56.09B——
2026-03-30$82.98$83.60$82.57$82.955,083,200—0.76%$55.76B——
2026-03-27$82.60$82.82$81.58$81.994,535,600—0.67%$55.11B——
2026-03-26$81.74$82.89$81.72$82.733,105,500—0.46%$55.61B——
2026-03-25$80.66$82.26$80.50$82.033,357,600—0.50%$55.14B——
2026-03-24$77.88$81.12$77.88$80.584,811,500—0.72%$54.16B——
2026-03-23$78.81$79.28$77.18$77.765,145,300—0.77%$52.27B——
2026-03-20$78.58$78.58$76.75$77.339,435,800—1.40%$51.98B——
2026-03-19$79.30$79.54$77.07$78.074,854,400—0.72%$52.48B——
2026-03-18$80.40$80.50$79.33$79.343,404,300—0.51%$53.33B——
2026-03-17$79.84$80.69$79.27$80.053,165,200—0.47%$53.81B——
2026-03-16$79.19$79.57$78.61$79.043,816,200—0.57%$53.13B——
2026-03-13$80.23$80.51$78.20$79.215,153,000—0.77%$53.24B——
2026-03-12$78.92$80.19$78.68$79.753,550,300—0.53%$53.60B——
2026-03-11$76.34$78.69$75.96$78.633,136,000—0.47%$52.85B——
2026-03-10$77.97$78.36$76.27$76.313,719,800—0.55%$51.29B——
2026-03-09$76.90$78.37$76.12$78.303,896,300—0.58%$52.63B——
2026-03-06$76.40$77.05$74.86$76.963,506,800—0.52%$51.73B——
2026-03-05$77.59$77.93$76.07$76.593,863,600—0.57%$51.48B——
2026-03-04$79.71$79.93$77.92$78.004,584,600—0.68%$52.43B——
2026-03-03$78.74$80.14$77.72$78.934,984,400—0.74%$53.05B——
2026-03-02$79.91$80.90$79.29$80.524,008,800—0.60%$54.12B$0.18—
2026-02-27$78.64$80.22$78.42$80.125,332,100—0.79%$53.85B——
2026-02-26$77.78$78.83$77.46$78.823,239,200—0.48%$52.98B——
2026-02-25$78.01$78.59$77.17$77.675,502,500—0.82%$52.21B——
2026-02-24$76.27$77.98$76.24$77.973,064,200—0.46%$52.41B——
2026-02-23$76.09$77.24$75.90$76.464,076,400—0.61%$51.39B——
2026-02-20$76.80$77.04$75.36$76.315,560,900—0.83%$51.29B——
2026-02-19$76.45$77.11$76.17$77.023,716,500—0.55%$51.77B——
2026-02-18$75.95$76.62$75.67$76.593,040,400—0.45%$51.48B——
2026-02-17$75.19$75.86$74.86$75.553,373,500—0.50%$50.78B——
2026-02-13$73.87$75.42$73.87$75.033,500,300—0.52%$50.43B——
2026-02-12$75.70$76.10$73.96$74.114,671,000—0.69%$49.81B——
2026-02-11$74.69$75.91$74.33$75.325,684,400—0.85%$50.63B——
2026-02-10$73.97$74.63$73.81$74.223,294,500—0.49%$49.89B——
2026-02-09$71.92$73.86$71.84$73.624,262,400—0.63%$49.48B——
2026-02-06$73.16$73.86$72.16$72.604,199,200—0.62%$48.80B——
2026-02-05$74.41$75.00$72.31$72.475,733,500—0.85%$48.71B——
2026-02-04$73.09$76.64$73.00$75.127,132,800—1.06%$50.49B——
2026-02-03$73.39$75.18$73.39$75.045,662,000—0.84%$50.44B——
2026-02-02$72.80$73.71$72.52$73.203,496,600—0.52%$49.20B——
2026-01-30$73.55$73.70$72.26$72.803,703,500—0.55%$48.93B——
2026-01-29$73.50$74.00$73.04$73.843,613,900—0.54%$49.63B——
2026-01-28$73.00$73.36$72.42$73.052,742,900—0.41%$49.10B——
2026-01-27$72.61$73.32$72.50$73.004,475,300—0.67%$49.07B——
2026-01-26$72.38$72.65$71.79$72.635,351,200—0.80%$48.82B——
2026-01-23$71.63$72.15$71.34$71.703,467,200—0.52%$48.19B——
2026-01-22$71.87$72.30$71.29$71.562,756,100—0.41%$48.10B——
2026-01-21$70.34$71.89$69.54$71.486,140,200—0.91%$48.05B——
2026-01-20$69.36$69.70$68.42$68.902,658,500—0.40%$46.31B——
2026-01-16$69.49$70.07$68.92$69.643,401,500—0.51%$46.81B——
2026-01-15$70.25$70.87$69.33$70.507,045,100—1.05%$47.39B——
2026-01-14$69.51$70.73$69.31$69.945,006,500—0.74%$47.01B——
2026-01-13$68.71$69.26$68.58$68.852,267,900—0.34%$46.28B——
2026-01-12$68.58$69.51$67.93$68.493,647,000—0.54%$46.04B——
2026-01-09$70.02$70.57$68.63$68.653,341,200—0.50%$46.14B——
2026-01-08$68.30$70.39$67.89$70.142,908,600—0.43%$47.15B——
2026-01-07$69.05$69.75$68.14$68.543,276,100—0.49%$46.07B——
2026-01-06$67.70$69.74$67.26$69.374,440,400—0.66%$46.63B——
2026-01-05$67.53$68.38$66.71$67.852,816,600—0.42%$45.61B——
2026-01-02$67.00$67.96$66.33$67.762,977,300—0.44%$45.55B——
2025-12-31$67.31$67.50$67.01$67.032,075,700—0.31%$45.06B——
2025-12-30$67.67$67.98$67.28$67.371,721,200—0.25%$45.59B——
2025-12-29$67.25$67.66$67.25$67.651,994,200—0.29%$45.78B——
2025-12-26$67.32$67.63$67.14$67.441,199,300—0.18%$45.64B——
2025-12-24$67.20$67.57$67.03$67.33770,500—0.11%$45.57B——
2025-12-23$67.08$67.23$66.50$67.152,635,300—0.39%$45.44B——
2025-12-22$66.32$67.15$66.32$67.092,410,500—0.36%$45.40B——
2025-12-19$67.25$67.25$66.15$66.318,981,900—1.33%$44.88B——
2025-12-18$66.83$67.46$66.44$66.963,839,700—0.57%$45.32B——
2025-12-17$65.49$66.49$65.15$66.433,973,300—0.59%$44.96B——
2025-12-16$65.97$65.99$65.32$65.482,700,100—0.40%$44.31B——
2025-12-15$66.29$66.42$65.10$65.884,106,100—0.61%$44.58B——
2025-12-12$66.60$66.84$65.79$66.122,666,800—0.39%$44.75B——
2025-12-11$65.34$66.82$65.09$66.042,662,900—0.39%$44.69B——
2025-12-10$65.69$65.79$64.10$65.106,388,200—0.94%$44.06B——
2025-12-09$65.06$65.99$65.03$65.845,325,800—0.79%$44.56B——
2025-12-08$65.87$66.07$65.06$65.095,423,200—0.80%$44.05B——
2025-12-05$66.17$67.03$65.93$66.005,353,300—0.79%$44.67B——
2025-12-04$65.81$66.45$65.63$66.293,644,800—0.54%$44.86B——
2025-12-03$65.80$66.24$65.27$65.303,885,900—0.57%$44.19B——
2025-12-02$66.87$67.01$65.27$65.602,603,900—0.38%$44.40B——
2025-12-01$67.15$67.84$66.52$66.543,498,200—0.52%$45.03B$0.18—
2025-11-28$66.69$67.72$66.68$67.471,976,700—0.29%$45.66B——
2025-11-26$65.91$66.96$65.71$66.652,062,300—0.30%$45.11B——
2025-11-25$66.02$66.58$65.48$66.053,722,700—0.55%$44.70B——
2025-11-24$65.54$65.85$65.08$65.663,825,600—0.57%$44.44B——
2025-11-21$64.78$66.59$64.67$65.545,184,100—0.77%$44.35B——
2025-11-20$65.02$65.96$64.19$64.385,939,400—0.88%$43.57B——
2025-11-19$64.76$65.02$64.05$64.682,505,800—0.37%$43.77B——
2025-11-18$63.75$65.08$63.56$64.503,148,300—0.47%$43.65B——
2025-11-17$66.34$66.44$63.85$63.883,998,600—0.59%$43.23B——
2025-11-14$66.07$66.87$65.76$66.002,862,500—0.42%$44.67B——
2025-11-13$66.68$67.02$66.14$66.203,408,700—0.50%$44.80B——
2025-11-12$65.58$66.88$65.26$66.483,131,400—0.46%$44.99B——
2025-11-11$65.54$66.15$65.18$65.722,912,500—0.43%$44.48B——
2025-11-10$64.31$65.98$64.06$65.563,695,500—0.55%$44.37B——
2025-11-07$63.31$64.18$62.65$64.153,686,800—0.54%$43.41B——
2025-11-06$63.09$63.73$62.52$63.155,146,100—0.76%$42.74B——
2025-11-05$64.70$64.83$63.01$63.676,989,100—1.03%$43.09B——
2025-11-04$61.81$62.93$61.28$62.505,189,600—0.77%$42.30B——
2025-11-03$60.95$62.06$60.53$62.066,059,600—0.90%$42.00B——
2025-10-31$61.33$61.94$61.05$61.444,608,800—0.68%$41.58B——
2025-10-30$61.28$61.96$60.94$61.705,796,300—0.86%$41.76B——
2025-10-29$63.04$63.40$62.74$63.205,030,400—0.74%$42.77B——
2025-10-28$63.76$63.89$63.19$63.462,821,400—0.42%$42.95B——
2025-10-27$64.02$64.56$63.67$63.933,973,500—0.59%$43.26B——
2025-10-24$63.80$63.90$63.44$63.662,627,800—0.39%$43.08B——
2025-10-23$63.95$63.95$63.03$63.483,227,700—0.48%$42.96B——
2025-10-22$61.90$63.23$61.90$63.125,414,300—0.80%$42.72B——
2025-10-21$61.93$62.33$61.65$61.974,074,700—0.60%$41.94B——
2025-10-20$61.96$62.43$61.54$61.984,634,300—0.68%$41.95B——
2025-10-17$61.08$62.04$60.95$61.407,513,400—1.11%$41.55B——
2025-10-16$62.00$62.27$60.99$61.004,379,700—0.65%$41.28B——
2025-10-15$62.65$62.84$61.88$61.913,550,800—0.52%$41.90B——
2025-10-14$62.46$62.77$62.04$62.674,189,300—0.62%$42.41B——
2025-10-13$62.27$63.04$62.18$62.672,157,600—0.32%$42.41B——
2025-10-10$62.70$63.12$61.83$61.832,925,600—0.43%$41.84B——
2025-10-09$63.59$63.81$62.55$62.753,033,100—0.45%$42.47B——
2025-10-08$65.18$65.44$62.80$63.116,075,900—0.90%$42.71B——
2025-10-07$64.19$65.61$63.78$65.614,409,800—0.65%$44.40B——
2025-10-06$63.52$65.07$63.40$64.305,261,000—0.78%$43.52B——
2025-10-03$62.50$63.66$62.49$63.374,328,900—0.64%$42.89B——
2025-10-02$61.33$63.68$61.33$63.4911,310,300—1.67%$42.97B——
2025-10-01$66.90$66.90$60.71$61.4712,189,800—1.80%$41.60B——
2025-09-30$67.90$67.95$67.19$67.634,701,400—0.69%$45.77B——
2025-09-29$68.40$68.67$67.55$67.775,341,400—0.79%$46.08B——
2025-09-26$67.54$68.12$67.19$68.094,817,100—0.71%$46.29B——
2025-09-25$69.93$69.99$65.91$67.087,240,300—1.06%$45.61B——
2025-09-24$69.64$70.34$69.44$69.613,474,700—0.51%$47.33B——
2025-09-23$69.94$70.56$69.43$69.483,360,900—0.49%$47.24B——
2025-09-22$70.40$70.48$69.74$69.752,831,500—0.42%$47.42B——
2025-09-19$70.57$71.02$70.39$70.8612,447,700—1.83%$48.18B——
2025-09-18$70.84$71.02$70.13$70.665,365,900—0.79%$48.04B——
2025-09-17$70.08$71.10$69.77$70.643,470,100—0.51%$48.03B——
2025-09-16$70.01$70.40$69.45$69.885,056,600—0.74%$47.51B——
2025-09-15$73.89$74.50$69.28$70.078,800,600—1.29%$47.64B——
2025-09-12$72.90$75.91$72.33$74.296,599,900—0.97%$50.51B——
2025-09-11$71.64$73.11$71.58$72.992,750,400—0.40%$49.62B——
2025-09-10$72.18$72.81$71.56$71.782,939,500—0.43%$48.80B——
2025-09-09$73.14$73.66$72.00$72.503,336,700—0.49%$49.29B——
2025-09-08$72.20$73.03$71.70$72.954,724,500—0.69%$49.60B——
2025-09-05$72.53$72.73$71.39$72.303,173,200—0.47%$49.16B——
2025-09-04$72.44$72.81$72.01$72.653,147,800—0.46%$49.39B——
2025-09-03$73.46$73.70$72.35$72.393,244,900—0.48%$49.22B——
2025-09-02$73.72$74.04$73.30$73.923,261,700—0.48%$50.26B$0.18—
2025-08-29$74.23$74.63$74.06$74.194,035,000—0.59%$50.44B——
2025-08-28$75.03$75.16$73.39$74.323,928,400—0.58%$50.53B——
2025-08-27$73.80$75.12$73.61$75.036,016,400—0.88%$51.01B——
2025-08-26$73.43$73.96$72.13$73.946,802,600—1.00%$50.27B——
2025-08-25$73.30$73.82$72.90$73.603,261,600—0.48%$50.04B——
2025-08-22$73.33$73.58$72.69$73.372,664,000—0.39%$49.88B——
2025-08-21$72.71$73.26$72.56$72.982,815,400—0.41%$49.62B——
2025-08-20$72.41$73.17$72.33$72.963,086,800—0.45%$49.60B——
2025-08-19$72.29$72.48$71.87$72.402,723,500—0.40%$49.22B——
2025-08-18$71.72$72.65$71.65$72.292,818,500—0.41%$49.15B——
2025-08-15$71.94$72.24$71.60$71.762,649,600—0.39%$48.79B——
2025-08-14$72.00$72.17$71.35$71.873,242,800—0.48%$48.86B——
2025-08-13$72.04$72.39$70.83$72.334,693,600—0.69%$49.18B——
2025-08-12$72.74$73.00$70.82$71.035,485,900—0.81%$48.29B——
2025-08-11$71.00$72.57$70.96$72.465,965,500—0.88%$49.26B——
2025-08-08$71.30$71.30$70.27$70.915,568,000—0.82%$48.21B——
2025-08-07$70.51$71.47$68.70$71.057,323,300—1.08%$48.31B——
2025-08-06$72.10$72.31$71.06$71.174,566,100—0.67%$48.39B——
2025-08-05$72.54$72.71$71.80$72.313,744,000—0.55%$49.16B——
2025-08-04$71.55$72.01$71.32$71.923,943,500—0.58%$48.90B——
2025-08-01$71.65$71.83$70.58$71.174,770,900—0.70%$48.39B——
2025-07-31$71.82$72.30$71.67$72.134,852,700—0.71%$49.04B——
2025-07-30$72.85$72.85$71.71$71.984,975,900—0.73%$48.94B——
2025-07-29$72.83$73.08$72.48$72.882,631,400—0.39%$49.55B——
2025-07-28$73.23$73.23$72.27$72.402,317,900—0.34%$49.22B——
2025-07-25$72.84$73.50$72.55$73.432,668,500—0.39%$49.92B——
2025-07-24$73.47$73.80$72.67$73.123,399,100—0.50%$49.71B——
2025-07-23$73.90$74.31$73.63$73.903,827,600—0.56%$50.24B——
2025-07-22$73.16$74.29$73.01$73.753,733,900—0.55%$50.14B——
2025-07-21$73.10$73.80$72.83$73.002,655,300—0.39%$49.63B——
2025-07-18$73.14$73.59$72.49$73.053,693,200—0.54%$49.67B——
2025-07-17$73.02$73.54$72.66$73.172,688,200—0.40%$49.75B——
2025-07-16$72.22$73.04$71.78$72.984,036,200—0.59%$49.62B——
2025-07-15$73.37$73.42$71.93$72.095,725,000—0.84%$49.01B——
2025-07-14$73.78$74.20$73.04$73.112,876,300—0.42%$49.71B——
2025-07-11$74.34$74.45$73.36$73.574,389,800—0.65%$50.02B——
2025-07-10$76.07$76.07$74.63$74.834,418,100—0.65%$50.88B——
2025-07-09$76.57$76.67$74.86$76.206,570,500—0.97%$51.81B——
2025-07-08$76.90$77.24$75.99$76.453,032,800—0.45%$51.98B——
2025-07-07$77.08$77.33$76.12$76.582,461,500—0.36%$52.07B——
2025-07-03$76.92$77.41$76.71$77.121,419,300—0.21%$52.43B——
2025-07-02$75.40$77.04$75.27$77.003,292,000—0.48%$52.35B——
2025-07-01$74.51$75.22$74.10$75.113,614,200—0.53%$51.07B——
2025-06-30$74.09$74.62$73.70$74.533,201,600—0.47%$50.67B——
2025-06-27$74.33$74.79$73.88$74.395,390,700—0.79%$50.81B——
2025-06-26$73.96$75.05$73.62$74.305,650,000—0.83%$50.75B——
2025-06-25$73.22$73.65$72.94$73.244,961,700—0.73%$50.02B——
2025-06-24$74.28$74.56$73.29$73.294,629,400—0.68%$50.06B——
2025-06-23$73.79$74.96$73.50$74.444,926,900—0.72%$50.84B——
2025-06-20$74.08$74.64$72.87$73.7214,522,900—2.13%$50.35B——
2025-06-18$74.04$74.84$74.04$74.123,721,900—0.54%$50.63B——
2025-06-17$74.15$74.63$73.61$74.215,042,500—0.74%$50.69B——
2025-06-16$72.83$74.19$72.62$74.193,168,500—0.46%$50.67B——
2025-06-13$72.22$72.91$71.93$72.433,344,800—0.49%$49.47B——
2025-06-12$72.00$72.53$71.30$72.525,547,200—0.81%$49.53B——
2025-06-11$71.93$72.14$71.50$72.078,169,300—1.20%$49.23B——
2025-06-10$72.03$72.39$71.41$71.553,491,500—0.51%$48.87B——
2025-06-09$71.79$72.30$71.16$72.012,888,400—0.42%$49.18B——
2025-06-06$71.42$72.24$71.42$71.642,855,000—0.42%$48.93B——
2025-06-05$71.80$71.80$71.13$71.203,278,600—0.48%$48.63B——
2025-06-04$71.53$71.88$71.24$71.382,776,800—0.41%$48.75B——
2025-06-03$70.80$71.31$70.19$71.193,467,800—0.51%$48.62B——
2025-06-02$70.69$71.11$70.15$70.953,578,400—0.52%$48.46B$0.17—
2025-05-30$69.62$71.01$69.21$70.805,450,700—0.80%$48.36B——
2025-05-29$70.28$70.28$69.40$69.713,173,100—0.46%$47.61B——
2025-05-28$70.49$70.71$69.94$70.322,441,000—0.36%$48.03B——
2025-05-27$69.43$70.43$69.41$70.414,534,200—0.66%$48.09B——
2025-05-23$68.41$69.24$67.93$69.062,541,500—0.37%$47.17B——
2025-05-22$68.78$68.98$68.17$68.592,085,000—0.31%$46.85B——
2025-05-21$68.80$69.42$68.62$68.962,415,000—0.35%$47.10B——
2025-05-20$68.78$69.22$68.39$69.183,265,700—0.48%$47.25B——
2025-05-19$68.25$69.09$68.12$68.814,995,300—0.73%$47.00B——
2025-05-16$68.26$68.78$67.93$68.613,064,600—0.45%$46.86B——
2025-05-15$67.49$68.47$67.28$68.292,931,700—0.43%$46.64B——
2025-05-14$67.43$67.81$66.71$67.594,005,500—0.59%$46.17B——
2025-05-13$68.09$68.65$67.79$67.903,550,700—0.52%$46.38B——
2025-05-12$69.13$69.28$67.45$67.963,809,800—0.56%$46.42B——
2025-05-09$66.71$67.93$66.57$67.794,289,100—0.63%$46.30B——
2025-05-08$64.63$67.25$63.82$66.866,172,800—0.90%$45.67B——
2025-05-07$62.67$62.82$62.02$62.483,290,700—0.48%$42.68B——
2025-05-06$62.34$62.84$62.00$62.452,680,800—0.39%$42.65B——
2025-05-05$62.34$62.98$61.91$62.412,275,900—0.33%$42.63B——
2025-05-02$62.69$63.00$61.80$62.633,181,600—0.47%$42.78B——
2025-05-01$61.47$62.51$61.21$62.022,851,800—0.42%$42.36B——
2025-04-30$61.12$62.14$60.68$61.996,048,800—0.89%$42.34B——
2025-04-29$61.17$62.52$60.99$61.803,340,100—0.49%$42.21B——
2025-04-28$61.71$62.35$61.10$61.562,319,500—0.34%$42.05B——
2025-04-25$61.26$62.09$61.00$61.471,805,400—0.26%$41.99B——
2025-04-24$61.18$61.90$60.79$61.713,774,700—0.55%$42.15B——
2025-04-23$61.39$62.25$60.59$61.072,339,800—0.34%$41.71B——
2025-04-22$59.61$60.75$59.39$60.652,263,600—0.33%$41.43B——
2025-04-21$59.38$59.76$58.58$59.121,860,300—0.27%$40.38B——
2025-04-17$59.59$60.12$59.23$59.743,661,100—0.54%$40.80B——
2025-04-16$59.63$60.26$58.91$59.204,063,800—0.59%$40.44B——
2025-04-15$59.98$60.63$59.65$59.702,328,200—0.34%$40.78B——
2025-04-14$59.88$60.82$59.38$60.292,240,600—0.33%$41.18B——
2025-04-11$57.60$59.80$57.00$59.283,068,200—0.45%$40.49B——
2025-04-10$57.73$58.36$56.14$57.944,042,100—0.59%$39.57B——
2025-04-09$55.00$59.18$54.50$58.566,272,900—0.92%$40.00B——
2025-04-08$56.65$57.19$54.25$55.527,888,600—1.15%$37.92B——
2025-04-07$55.22$58.74$53.40$55.576,454,100—0.94%$37.96B——
2025-04-04$59.81$59.98$55.47$55.796,393,000—0.94%$38.11B——
2025-04-03$62.45$62.50$61.09$61.303,125,800—0.46%$41.87B——
2025-04-02$63.19$64.03$62.99$64.002,098,100—0.31%$43.71B——
2025-04-01$63.08$63.76$62.38$63.555,043,400—0.74%$43.41B——
2025-03-31$61.30$63.22$60.86$62.934,566,000—0.67%$42.98B——
2025-03-28$62.35$62.53$60.72$61.062,534,300—————
2025-03-27$62.70$63.12$62.19$62.442,833,100—————
2025-03-26$62.07$62.99$62.05$62.702,634,300—————
2025-03-25$62.08$62.35$61.56$61.852,565,200—————
2025-03-24$62.60$62.60$61.65$62.072,117,800—————
2025-03-21$61.54$61.94$61.15$61.726,880,500—————
2025-03-20$62.09$62.36$61.55$61.832,684,800—————
2025-03-19$61.57$62.78$61.42$62.463,743,200—————
2025-03-18$61.47$61.75$61.07$61.583,443,700—————
2025-03-17$59.89$61.91$59.88$61.582,802,800—————
2025-03-14$59.09$59.92$58.77$59.822,987,600—————
2025-03-13$58.77$59.24$58.09$58.593,304,000—————
2025-03-12$59.96$60.47$58.56$59.003,371,700—————
2025-03-11$60.24$60.51$59.66$59.974,442,400—————
2025-03-10$60.08$60.76$59.44$60.244,015,800—————
2025-03-07$60.60$61.20$59.97$60.563,614,200—————
2025-03-06$61.00$61.53$60.30$60.863,258,600—————
2025-03-05$59.93$61.20$59.71$61.163,807,500—————
2025-03-04$60.35$60.52$59.03$59.803,838,900—————
2025-03-03$63.06$63.50$60.03$60.404,531,700———$0.17—
2025-02-28$62.99$63.06$61.75$62.983,509,600—————
2025-02-27$62.92$63.76$62.50$62.824,088,000—————
2025-02-26$63.13$63.13$62.18$62.803,276,200—————
2025-02-25$62.83$63.24$62.29$62.982,082,000—————
2025-02-24$63.34$63.39$62.52$62.613,005,100—————
2025-02-21$63.64$63.73$62.53$62.762,476,700—————
2025-02-20$63.74$63.95$63.20$63.832,241,900—————
2025-02-19$63.61$64.30$63.33$63.642,384,000—————
2025-02-18$64.10$64.83$63.77$64.463,446,200—————
2025-02-14$63.50$64.44$63.11$63.963,906,200—————
2025-02-13$62.28$62.91$61.99$62.862,153,900—————
2025-02-12$62.25$62.75$61.99$62.062,566,100—————
2025-02-11$62.08$63.46$61.83$62.974,129,000—————
2025-02-10$62.82$63.14$62.06$62.213,221,900—————
2025-02-07$62.50$64.61$61.99$62.345,558,700—————
2025-02-06$63.57$64.39$60.92$62.3611,376,800—————
2025-02-05$63.36$65.01$63.00$63.828,909,400—————
2025-02-04$65.21$65.90$64.88$65.703,479,700—————
2025-02-03$64.32$65.12$63.15$64.614,693,900—————
2025-01-31$65.80$66.16$64.93$65.273,750,100—————
2025-01-30$65.29$66.24$64.89$66.153,913,700—————
2025-01-29$64.44$65.44$64.24$65.004,177,400—————
2025-01-28$64.45$64.86$64.11$64.283,155,500—————
2025-01-27$64.53$64.72$63.79$64.473,426,900—————
2025-01-24$64.21$64.32$63.33$63.962,386,000—————
2025-01-23$62.50$64.23$62.30$64.193,415,700—————
2025-01-22$62.95$63.17$62.45$62.512,045,000—————
2025-01-21$62.86$63.16$62.22$63.122,146,500—————
2025-01-17$61.67$62.43$61.60$62.322,621,600—————
2025-01-16$60.92$61.68$60.62$61.632,187,700—————
2025-01-15$61.64$61.90$60.33$60.923,521,100—————
2025-01-14$60.06$60.97$60.01$60.893,181,600—————
2025-01-13$57.20$60.03$57.20$59.933,845,400—————
2025-01-10$55.68$57.43$55.68$57.093,886,500—————
2025-01-08$57.00$57.20$56.47$57.152,833,700—————
2025-01-07$56.71$57.66$56.66$57.032,777,700—————
2025-01-06$56.28$57.90$56.28$56.942,980,800—————
2025-01-03$56.59$56.96$55.70$55.942,380,800—————
2025-01-02$56.86$57.35$56.30$56.342,487,200—————
2024-12-31$56.63$57.10$56.46$56.961,750,200—————
2024-12-30$56.68$56.96$56.22$56.561,802,000—————
2024-12-27$56.97$57.92$56.95$57.241,502,100—————
2024-12-26$56.89$57.82$56.62$57.431,401,600—————
2024-12-24$57.14$57.51$56.40$57.48986,400—————
2024-12-23$57.57$57.66$56.15$56.922,456,500—————
2024-12-20$56.42$57.89$56.30$57.4811,010,700—————
2024-12-19$56.79$56.93$56.16$56.164,026,800—————
2024-12-18$58.47$58.99$56.37$56.414,224,100—————
2024-12-17$58.64$59.10$57.76$58.574,885,300—————
2024-12-16$59.35$60.10$58.92$58.953,978,300—————
2024-12-13$59.25$59.75$58.71$59.491,990,100—————
2024-12-12$59.81$60.14$59.26$59.302,009,500—————
2024-12-11$59.53$60.50$59.32$59.785,431,300—————
2024-12-10$59.79$59.89$58.15$59.423,749,200—————
2024-12-09$59.81$60.82$59.66$59.743,394,400—————
2024-12-06$60.37$60.98$59.42$59.492,953,700—————
2024-12-05$61.20$61.49$60.74$60.782,475,300—————
2024-12-04$61.53$61.78$60.96$61.172,407,700—————
2024-12-03$62.40$62.49$61.61$62.002,631,000—————
2024-12-02$62.25$62.47$61.57$62.233,224,600———$0.17—
2024-11-29$61.78$62.56$61.31$62.242,467,400—————
2024-11-27$63.36$64.10$62.36$62.502,517,700—————
2024-11-26$63.34$63.88$62.76$63.253,959,100—————
2024-11-25$61.63$64.20$61.63$64.139,733,800—————
2024-11-22$60.48$61.27$60.06$61.233,745,800—————
2024-11-21$59.33$61.07$58.89$60.764,520,600—————
2024-11-20$58.46$59.03$58.00$58.763,507,200—————
2024-11-19$56.33$58.41$56.17$58.244,217,600—————
2024-11-18$55.42$57.05$55.31$56.994,190,700—————
2024-11-15$57.25$57.46$55.18$55.215,636,700—————
2024-11-14$57.68$57.85$57.11$57.412,628,300—————
2024-11-13$57.29$58.02$57.26$57.662,396,000—————
2024-11-12$58.55$58.55$57.00$57.132,695,900—————
2024-11-11$58.83$59.26$58.31$58.522,735,500—————
2024-11-08$58.97$59.54$58.15$58.334,673,800—————
2024-11-07$58.00$59.20$57.30$58.647,352,900—————
2024-11-06$63.75$63.75$60.78$61.744,744,500—————
2024-11-05$60.93$61.94$60.66$61.752,166,000—————
2024-11-04$61.06$61.64$60.74$61.212,578,400—————
2024-11-01$60.81$61.35$60.53$60.862,458,800—————
2024-10-31$61.69$61.95$60.92$60.923,605,900—————
2024-10-30$60.94$62.38$60.94$61.573,067,100—————
2024-10-29$60.91$61.38$60.70$60.792,511,000—————
2024-10-28$60.51$61.25$60.37$61.133,028,600—————
2024-10-25$60.95$61.21$60.33$60.352,632,300—————
2024-10-24$60.90$61.20$60.43$60.783,673,400—————
2024-10-23$59.49$60.88$59.32$60.792,783,100—————
2024-10-22$58.97$59.20$58.33$59.122,349,400—————
2024-10-21$59.47$59.48$58.55$59.253,047,100—————
2024-10-18$59.37$59.68$58.93$59.412,604,300—————
2024-10-17$58.76$59.13$58.37$58.952,659,900—————
2024-10-16$58.48$59.04$57.93$58.952,482,500—————
2024-10-15$57.59$57.77$57.13$57.303,149,700—————
2024-10-14$56.72$57.83$56.45$57.761,925,800—————
2024-10-11$56.65$57.50$56.64$56.842,883,600—————
2024-10-10$56.02$56.62$55.65$56.552,156,400—————
2024-10-09$56.80$57.24$56.47$56.501,660,500—————
2024-10-08$57.10$57.28$56.51$56.891,741,200—————
2024-10-07$58.03$58.18$57.21$57.462,224,100—————
2024-10-04$58.61$58.80$58.11$58.331,327,000—————
2024-10-03$58.36$58.52$57.96$58.091,666,900—————
2024-10-02$58.26$58.91$57.85$58.643,010,000—————
2024-10-01$58.09$58.82$57.90$57.993,513,600—————
2024-09-30$58.67$58.80$58.10$58.793,266,000—————
2024-09-27$58.38$59.08$58.35$58.582,434,500—————
2024-09-26$57.56$58.19$57.35$58.022,107,100—————
2024-09-25$58.05$58.08$56.82$57.152,350,200—————
2024-09-24$58.23$58.54$55.67$57.854,220,400—————
2024-09-23$57.61$58.14$57.58$58.003,200,000—————
2024-09-20$58.05$58.05$57.01$57.588,144,000—————
2024-09-19$58.28$58.92$57.80$58.603,626,800—————
2024-09-18$56.73$57.90$56.73$57.442,484,100—————
2024-09-17$56.66$57.14$56.53$57.041,922,500—————
2024-09-16$56.90$57.19$55.80$56.272,208,800—————
2024-09-13$55.93$56.71$55.93$56.631,703,300—————
2024-09-12$55.18$55.72$55.01$55.702,491,800—————
2024-09-11$55.26$55.29$53.93$55.152,764,000—————
2024-09-10$55.91$55.91$55.03$55.382,525,100—————
2024-09-09$55.64$56.26$55.24$55.804,233,700—————
2024-09-06$54.92$55.66$54.88$55.335,004,100—————
2024-09-05$55.86$56.31$54.95$55.113,896,700—————
2024-09-04$55.80$56.08$55.19$55.502,449,300—————
2024-09-03$56.45$56.58$55.35$55.573,146,400———$0.17—
2024-08-30$56.77$57.57$56.71$57.304,229,100—————
2024-08-29$56.50$57.42$55.87$57.002,807,100—————
2024-08-28$55.52$56.04$55.09$56.002,308,000—————
2024-08-27$55.34$55.65$54.95$55.563,809,600—————
2024-08-26$55.80$56.28$55.38$55.652,602,500—————
2024-08-23$54.84$55.63$54.74$55.584,475,900—————
2024-08-22$54.23$54.56$53.97$54.551,922,200—————
2024-08-21$53.87$54.42$53.75$54.281,584,600—————
2024-08-20$54.21$54.21$53.52$53.602,760,700—————
2024-08-19$54.00$54.63$53.81$54.312,517,400—————
2024-08-16$52.78$53.92$52.59$53.802,926,100—————
2024-08-15$52.67$52.95$52.39$52.762,270,800—————
2024-08-14$51.87$52.07$51.25$51.992,011,900—————
2024-08-13$51.34$52.03$51.00$51.732,181,500—————
2024-08-12$51.53$51.74$51.13$51.221,724,700—————
2024-08-09$51.49$51.77$50.78$51.561,841,200—————
2024-08-08$51.07$51.64$50.96$51.552,645,700—————
2024-08-07$51.46$52.39$50.75$50.782,520,500—————
2024-08-06$51.17$51.95$50.95$51.183,654,300—————
2024-08-05$50.58$52.20$50.30$51.313,627,700—————
2024-08-02$52.28$52.95$51.02$51.583,784,000—————
2024-08-01$53.96$55.67$52.89$53.006,146,400—————
2024-07-31$55.79$56.56$55.43$56.103,682,600—————
2024-07-30$55.61$56.05$55.19$55.532,002,900—————
2024-07-29$55.32$56.05$55.04$55.461,906,900—————
2024-07-26$55.45$56.06$55.20$55.392,272,000—————
2024-07-25$53.62$55.91$53.54$55.282,798,200—————
2024-07-24$54.69$54.90$53.74$53.821,999,600—————
2024-07-23$54.55$54.79$54.26$54.391,625,500—————
2024-07-22$54.90$54.97$53.94$54.771,494,700—————
2024-07-19$55.28$55.28$54.35$54.782,088,300—————
2024-07-18$54.81$56.13$54.69$55.202,592,000—————
2024-07-17$54.22$55.68$54.22$55.543,089,900—————
2024-07-16$52.97$54.22$52.92$54.202,818,000—————
2024-07-15$53.02$53.28$52.45$52.902,646,100—————
2024-07-12$52.65$53.31$52.04$53.102,496,000—————
2024-07-11$51.45$52.48$51.38$52.272,243,900—————
2024-07-10$50.80$51.06$50.36$51.023,435,900—————
2024-07-09$51.63$51.69$50.69$50.722,577,500—————
2024-07-08$52.46$52.56$51.50$51.722,996,900—————
2024-07-05$52.09$52.47$51.74$52.441,493,500—————
2024-07-03$52.86$53.15$52.26$52.481,238,100—————
2024-07-02$52.99$53.19$52.62$52.772,186,800—————
2024-07-01$53.91$54.24$52.87$53.072,549,800—————
2024-06-28$54.11$54.59$53.53$53.946,301,400—————
2024-06-27$53.62$53.83$53.25$53.652,958,100—————
2024-06-26$52.91$53.74$52.78$53.643,410,400—————
2024-06-25$52.61$53.08$52.20$53.043,330,800—————
2024-06-24$53.09$53.36$52.75$52.912,909,400—————
2024-06-21$52.44$53.04$51.97$52.928,369,800—————
2024-06-20$51.78$52.91$51.60$52.373,617,600—————
2024-06-18$52.28$52.80$51.37$51.892,577,800—————
2024-06-17$51.26$52.20$51.15$52.042,622,900—————
2024-06-14$51.57$51.80$50.48$51.181,619,300—————
2024-06-13$51.64$51.96$50.96$51.583,512,600—————
2024-06-12$52.06$52.72$51.52$51.943,326,000—————
2024-06-11$51.10$52.44$50.01$51.646,635,800—————
2024-06-10$52.66$52.67$51.65$51.715,329,900—————
2024-06-07$53.96$54.67$52.72$52.903,750,700—————
2024-06-06$54.03$55.01$53.88$54.922,624,000—————
2024-06-05$53.63$54.08$53.47$54.062,033,700—————
2024-06-04$54.93$55.16$53.63$53.702,995,900———$0.16—
2024-06-03$55.76$56.01$54.94$55.572,310,900—————
2024-05-31$55.18$56.02$54.99$55.943,593,400—————
2024-05-30$54.37$55.26$54.37$55.242,171,600—————
2024-05-29$55.10$55.51$54.23$54.274,255,800—————
2024-05-28$55.47$55.79$55.04$55.662,418,800—————
2024-05-24$55.57$56.06$55.28$55.512,282,200—————
2024-05-23$56.94$56.99$55.19$55.573,121,400—————
2024-05-22$56.23$57.11$56.23$56.982,955,100—————
2024-05-21$56.80$56.97$56.43$56.653,032,200—————
2024-05-20$56.54$57.00$56.36$56.742,869,800—————
2024-05-17$56.20$56.56$55.87$56.455,282,000—————
2024-05-16$57.01$57.14$55.89$56.005,081,800—————
2024-05-15$57.88$58.20$56.90$57.134,157,400—————
2024-05-14$57.66$57.94$57.21$57.553,898,000—————
2024-05-13$57.66$58.45$57.29$57.303,034,100—————
2024-05-10$58.00$58.76$57.45$57.483,754,500—————
2024-05-09$57.06$57.94$57.06$57.834,051,600—————
2024-05-08$57.32$57.64$56.81$56.824,291,900—————
2024-05-07$56.66$57.89$56.66$57.525,527,600—————
2024-05-06$57.72$57.79$56.26$56.363,205,100—————
2024-05-03$57.03$57.40$56.57$57.162,977,600—————
2024-05-02$57.00$57.70$56.31$56.986,605,000—————
2024-05-01$54.39$54.73$53.65$53.913,590,000—————
2024-04-30$55.10$55.15$54.11$54.133,520,000—————
2024-04-29$55.20$55.50$54.99$55.502,348,000—————
2024-04-26$54.37$55.19$54.36$54.922,350,200—————
2024-04-25$54.80$54.95$54.06$54.701,593,400—————
2024-04-24$54.65$55.06$54.30$54.771,811,700—————
2024-04-23$54.67$55.57$54.67$55.182,576,200—————
2024-04-22$54.80$55.46$54.41$55.202,315,600—————
2024-04-19$53.90$54.84$53.88$54.802,052,600—————
2024-04-18$53.86$54.17$53.61$53.961,614,900—————
2024-04-17$53.59$54.34$53.49$53.532,656,500—————
2024-04-16$53.53$53.76$53.21$53.322,742,800—————
2024-04-15$54.51$54.59$53.19$53.672,709,500—————
2024-04-12$54.67$55.69$53.65$53.763,906,700—————
2024-04-11$56.91$57.15$56.03$56.461,870,600—————
2024-04-10$56.62$57.44$56.24$57.162,133,300—————
2024-04-09$57.73$57.85$56.84$57.521,902,000—————
2024-04-08$57.10$57.52$56.85$57.523,770,300—————
2024-04-05$56.87$57.05$56.26$56.852,267,400—————
2024-04-04$58.12$58.16$56.92$56.952,627,400—————
2024-04-03$57.21$57.64$57.07$57.413,025,200—————
2024-04-02$57.80$58.07$57.11$57.173,092,900—————
2024-04-01$57.57$57.75$57.01$57.683,847,100—————
2024-03-28$57.15$58.18$57.08$57.674,563,900—————
2024-03-27$56.59$57.04$56.53$57.002,629,300—————
2024-03-26$55.65$56.35$55.63$56.303,283,700—————
2024-03-25$55.28$55.66$54.94$55.632,132,600—————
2024-03-22$55.94$56.08$54.97$55.071,993,500—————
2024-03-21$55.82$55.89$55.25$55.782,467,400—————
2024-03-20$54.85$55.87$54.64$55.735,427,100—————
2024-03-19$54.70$55.01$54.34$54.673,134,600—————
2024-03-18$55.45$55.45$54.52$54.713,169,500—————
2024-03-15$54.84$55.68$54.84$55.096,496,000—————
2024-03-14$55.09$55.22$54.49$55.203,514,800—————
2024-03-13$55.34$55.79$55.20$55.303,165,200—————
2024-03-12$55.20$55.37$54.17$55.114,423,800—————
2024-03-11$54.58$55.69$54.58$55.094,053,600—————
2024-03-08$54.48$54.84$54.40$54.684,260,600—————
2024-03-07$54.43$55.14$54.28$54.493,330,900—————
2024-03-06$54.10$54.54$53.77$54.034,142,500—————
2024-03-05$53.44$54.11$53.36$53.942,904,900—————
2024-03-04$53.36$53.99$53.35$53.612,490,200—————
2024-03-01$53.49$54.34$53.49$53.664,274,200—————
2024-02-29$54.48$54.50$53.25$53.526,804,300———$0.16—
2024-02-28$54.88$55.08$54.16$54.543,568,600—————
2024-02-27$55.08$55.34$54.85$55.132,186,100—————
2024-02-26$54.61$55.19$54.48$54.822,593,700—————
2024-02-23$54.62$55.11$54.49$54.902,400,300—————
2024-02-22$54.07$54.87$53.91$54.714,256,400—————
2024-02-21$54.22$54.54$53.96$54.222,325,500—————
2024-02-20$54.38$54.70$53.95$54.363,113,400—————
2024-02-16$54.77$55.28$54.52$54.803,892,700—————
2024-02-15$54.29$55.41$54.29$54.683,048,100—————
2024-02-14$54.11$54.31$53.56$54.083,260,500—————
2024-02-13$54.58$54.99$53.35$53.633,525,700—————
2024-02-12$54.63$55.31$54.46$55.043,274,500—————
2024-02-09$53.04$53.91$52.88$53.602,929,800—————
2024-02-08$53.99$54.33$52.65$53.246,199,800—————
2024-02-07$52.34$54.19$52.34$54.077,010,000—————
2024-02-06$51.75$52.42$51.31$52.094,725,400—————
2024-02-05$52.50$52.50$51.65$51.805,824,300—————
2024-02-02$54.30$54.50$52.89$53.045,601,500—————
2024-02-01$56.49$57.76$52.36$54.0612,192,900—————
2024-01-31$46.01$46.35$45.46$45.485,825,300—————
2024-01-30$45.62$46.15$45.58$45.832,948,200—————
2024-01-29$45.74$45.94$45.30$45.932,123,200—————
2024-01-26$45.66$45.94$45.25$45.863,226,200—————
2024-01-25$45.75$45.83$45.01$45.243,958,100—————
2024-01-24$45.61$45.67$44.91$45.412,454,400—————
2024-01-23$45.48$45.88$45.06$45.432,634,600—————
2024-01-22$45.17$45.56$44.80$44.974,708,200—————
2024-01-19$44.17$45.64$44.01$45.605,115,300—————
2024-01-18$44.69$44.74$44.07$44.414,040,000—————
2024-01-17$45.00$45.63$44.67$44.843,644,900—————
2024-01-16$46.03$46.05$45.26$45.495,702,900—————
2024-01-12$46.42$46.55$45.84$46.113,299,000—————
2024-01-11$46.26$46.57$45.83$46.034,007,900—————
2024-01-10$45.97$46.32$45.86$46.052,595,400—————
2024-01-09$46.69$46.75$46.00$46.513,042,800—————
2024-01-08$47.02$47.24$46.28$47.012,414,600—————
2024-01-05$47.60$47.76$46.92$47.332,773,800—————
2024-01-04$48.10$48.23$47.41$47.603,079,900—————
2024-01-03$48.28$48.47$47.85$48.083,469,300—————
2024-01-02$47.83$48.84$47.75$48.563,123,400—————
2023-12-29$47.96$48.23$47.52$47.922,120,300—————
2023-12-28$48.00$48.22$47.78$48.091,984,000—————
2023-12-27$47.88$48.33$47.61$47.981,856,500—————
2023-12-26$47.50$48.12$47.30$48.002,636,000—————
2023-12-22$47.46$47.70$47.19$47.462,657,600—————
2023-12-21$46.91$47.36$46.79$47.293,070,000—————
2023-12-20$47.78$47.88$46.46$46.594,518,500—————
2023-12-19$47.53$48.17$47.44$47.866,079,700—————
2023-12-18$46.88$47.40$46.40$47.187,038,500—————
2023-12-15$46.38$46.71$46.06$46.5514,029,300—————
2023-12-14$45.92$47.52$45.92$46.547,659,600—————
2023-12-13$45.14$45.73$44.71$45.548,684,900—————
2023-12-12$45.66$45.66$44.72$44.814,052,500—————
2023-12-11$45.57$45.90$45.26$45.805,526,700—————
2023-12-08$44.62$45.32$44.50$45.155,691,400—————
2023-12-07$44.25$44.70$44.10$44.504,821,500—————
2023-12-06$44.09$44.60$43.98$44.153,746,300—————
2023-12-05$44.94$45.18$43.89$43.894,894,000—————
2023-12-04$45.90$46.22$45.17$45.225,222,800—————
2023-12-01$45.36$46.42$45.08$46.205,788,300—————
2023-11-30$45.46$45.55$45.02$45.207,518,600———$0.16—
2023-11-29$45.75$46.04$45.28$45.503,426,500—————
2023-11-28$45.65$46.28$45.30$45.504,426,900—————
2023-11-27$45.92$46.26$45.59$45.733,223,100—————
2023-11-24$46.20$47.30$46.09$46.671,411,400—————
2023-11-22$46.29$46.46$45.49$46.361,984,300—————
2023-11-21$46.84$47.05$46.24$46.272,709,300—————
2023-11-20$47.31$47.31$46.63$46.863,238,800—————
2023-11-17$47.20$47.59$46.81$47.323,495,300—————
2023-11-16$47.30$47.95$46.33$46.973,101,000—————
2023-11-15$46.38$47.25$46.38$46.732,854,000—————
2023-11-14$45.49$46.99$45.49$46.284,344,200—————
2023-11-13$43.43$45.35$43.22$45.297,620,400—————
2023-11-10$44.37$44.66$43.35$43.555,287,900—————
2023-11-09$49.67$49.67$44.29$44.517,045,300—————
2023-11-08$49.32$49.58$48.58$48.622,811,700—————
2023-11-07$49.53$49.85$49.13$49.283,070,700—————
2023-11-06$50.17$50.25$49.73$49.972,640,900—————
2023-11-03$49.80$50.65$49.69$50.232,843,100—————
2023-11-02$47.92$49.59$47.92$49.562,771,400—————
2023-11-01$48.14$48.30$47.43$47.744,446,800—————
2023-10-31$48.03$48.34$47.33$48.143,755,200—————
2023-10-30$48.17$48.35$47.53$48.223,637,600—————
2023-10-27$47.50$48.20$47.21$47.825,864,100—————
2023-10-26$49.02$49.32$48.61$48.712,856,600—————
2023-10-25$48.53$49.16$48.41$48.632,394,400—————
2023-10-24$48.45$48.78$48.09$48.413,765,900—————
2023-10-23$47.38$49.29$47.38$48.775,078,100—————
2023-10-20$51.48$51.63$50.25$50.262,363,800—————
2023-10-19$51.33$51.92$50.85$50.962,617,000—————
2023-10-18$51.42$51.93$51.11$51.233,455,700—————
2023-10-17$49.68$51.58$49.65$51.563,335,200—————
2023-10-16$49.87$50.03$49.37$49.812,174,900—————
2023-10-13$49.46$49.84$49.05$49.552,248,000—————
2023-10-12$50.19$50.19$49.13$49.441,897,000—————
2023-10-11$50.47$50.53$48.59$49.884,008,900—————
2023-10-10$50.73$51.19$50.46$50.522,248,400—————
2023-10-09$49.89$50.60$49.44$50.593,119,800—————
2023-10-06$49.67$50.49$49.44$50.052,920,400—————
2023-10-05$50.13$50.53$49.43$49.832,497,300—————
2023-10-04$50.51$51.02$50.15$50.452,759,500—————
2023-10-03$49.55$50.63$49.41$50.343,856,900—————
2023-10-02$50.94$50.94$49.73$50.053,666,300—————
2023-09-29$51.30$51.55$50.92$51.163,507,600—————
2023-09-28$50.81$51.23$50.45$50.913,086,000—————
2023-09-27$51.03$51.33$50.40$50.752,591,000—————
2023-09-26$51.03$51.42$50.54$50.793,817,800—————
2023-09-25$51.03$51.37$50.69$51.274,334,400—————
2023-09-22$51.59$51.79$51.24$51.423,208,600—————
2023-09-21$51.25$51.78$51.00$51.533,519,100—————
2023-09-20$52.99$52.99$51.69$51.774,121,300—————
2023-09-19$52.33$52.63$52.05$52.545,439,500—————
2023-09-18$52.44$52.71$51.68$51.874,218,300—————
2023-09-15$52.51$53.25$52.42$52.5511,700,500—————
2023-09-14$52.59$52.92$52.17$52.614,979,700—————
2023-09-13$51.86$53.40$51.86$51.996,209,400—————
2023-09-12$50.04$51.71$49.50$51.636,620,700—————
2023-09-11$49.72$50.25$49.57$49.813,350,800—————
2023-09-08$49.68$49.92$49.26$49.582,997,600—————
2023-09-07$50.14$50.64$48.84$49.569,868,200—————
2023-09-06$50.85$51.01$50.16$50.504,988,300—————
2023-09-05$51.53$51.90$50.95$50.966,091,000—————
2023-09-01$51.00$51.40$50.85$51.113,573,200—————
2023-08-31$51.26$51.28$50.45$50.513,958,200———$0.16—
2023-08-30$51.27$51.57$51.04$51.263,462,800—————
2023-08-29$51.15$51.38$50.79$51.313,143,500—————
2023-08-28$50.13$51.12$50.13$50.933,791,900—————
2023-08-25$49.93$50.44$49.63$49.945,374,200—————
2023-08-24$48.84$49.72$48.73$49.653,935,200—————
2023-08-23$49.30$49.33$48.68$49.085,037,600—————
2023-08-22$50.04$50.20$49.18$49.383,498,300—————
2023-08-21$50.77$50.87$50.15$50.212,486,300—————
2023-08-18$50.04$51.00$50.04$50.764,778,200—————
2023-08-17$50.00$51.00$49.95$50.433,909,300—————
2023-08-16$50.60$50.92$50.01$50.014,172,100—————
2023-08-15$51.38$51.40$50.14$50.655,545,700—————
2023-08-14$52.00$52.06$51.51$52.002,305,400—————
2023-08-11$52.22$52.67$51.97$52.412,990,400—————
2023-08-10$53.62$53.72$52.09$52.215,140,500—————
2023-08-09$54.03$54.29$53.25$53.373,674,600—————
2023-08-08$54.09$54.85$53.90$54.182,916,100—————
2023-08-07$55.97$56.02$54.39$54.573,939,500—————
2023-08-04$55.08$57.49$54.75$56.027,329,700—————
2023-08-03$55.57$56.24$55.11$55.694,796,700—————
2023-08-02$55.40$56.42$55.21$55.903,378,600—————
2023-08-01$56.15$56.38$55.72$55.943,106,000—————
2023-07-31$56.37$56.48$56.02$56.432,184,800—————
2023-07-28$56.10$56.25$55.81$56.142,697,200—————
2023-07-27$55.92$56.31$55.45$55.592,904,400—————
2023-07-26$55.91$56.27$55.46$55.793,173,200—————
2023-07-25$56.64$56.64$55.82$56.233,082,200—————
2023-07-24$56.56$56.92$56.07$56.702,508,900—————
2023-07-21$56.76$56.85$56.22$56.351,891,900—————
2023-07-20$56.71$56.97$56.18$56.622,328,400—————
2023-07-19$55.50$56.47$55.50$56.194,543,600—————
2023-07-18$55.17$55.61$54.92$55.105,000,600—————
2023-07-17$54.25$54.91$54.16$54.592,633,200—————
2023-07-14$54.85$54.85$53.81$54.253,180,000—————
2023-07-13$53.94$54.67$53.76$54.613,528,300—————
2023-07-12$54.90$54.96$53.88$54.035,022,200—————
2023-07-11$53.93$54.54$53.50$54.524,271,700—————
2023-07-10$55.97$56.15$53.12$54.098,954,000—————
2023-07-07$56.42$57.55$56.42$57.303,735,800—————
2023-07-06$56.15$56.77$55.95$56.623,614,600—————
2023-07-05$57.07$57.35$56.30$56.554,413,100—————
2023-07-03$57.69$58.31$57.56$58.002,013,500—————
2023-06-30$57.85$57.85$56.61$57.305,280,200—————
2023-06-29$56.77$57.73$56.65$57.701,927,400—————
2023-06-28$57.63$57.64$56.33$56.942,973,800—————
2023-06-27$57.84$58.00$56.41$57.333,870,100—————
2023-06-26$57.45$58.25$57.39$58.011,862,400—————
2023-06-23$57.49$57.88$56.96$57.234,214,000—————
2023-06-22$58.38$58.46$57.71$57.892,015,100—————
2023-06-21$56.24$58.81$56.10$58.574,451,100—————
2023-06-20$56.81$56.97$56.23$56.543,439,500—————
2023-06-16$57.67$57.87$56.78$57.2310,092,000—————
2023-06-15$57.14$57.99$57.14$57.683,801,400—————
2023-06-14$57.96$58.07$56.85$57.032,447,100—————
2023-06-13$57.16$58.02$57.16$57.702,184,300—————
2023-06-12$56.45$57.29$56.08$57.003,261,100—————
2023-06-09$57.29$57.41$55.89$56.444,734,000—————
2023-06-08$58.18$58.18$57.31$57.832,850,300—————
2023-06-07$57.81$58.56$57.66$58.095,948,900—————
2023-06-06$55.85$57.84$55.76$57.623,438,000—————
2023-06-05$55.91$56.93$55.86$56.203,424,200—————
2023-06-02$55.27$56.12$54.85$55.923,365,800—————
2023-06-01$53.44$53.86$52.76$53.863,872,400—————
2023-05-31$54.53$54.75$52.97$53.496,882,800———$0.15—
2023-05-30$55.12$55.12$54.18$54.973,789,800—————
2023-05-26$55.18$55.78$54.97$55.172,953,600—————
2023-05-25$54.94$55.34$54.62$54.852,255,200—————
2023-05-24$56.10$56.17$55.06$55.251,870,900—————
2023-05-23$56.58$56.85$55.83$56.032,627,400—————
2023-05-22$57.36$57.37$56.55$56.862,179,400—————
2023-05-19$56.53$57.33$56.36$56.972,284,100—————
2023-05-18$55.64$56.27$54.87$56.192,714,300—————
2023-05-17$57.09$57.11$55.85$55.962,952,100—————
2023-05-16$57.55$57.73$56.88$56.972,066,900—————
2023-05-15$57.22$57.97$56.95$57.902,049,300—————
2023-05-12$57.08$57.38$56.40$57.021,937,800—————
2023-05-11$56.81$57.15$56.44$56.832,211,100—————
2023-05-10$57.68$57.86$56.40$57.572,707,400—————
2023-05-09$57.12$57.34$56.65$57.102,771,700—————
2023-05-08$58.93$59.04$57.53$57.592,399,400—————
2023-05-05$57.63$58.88$57.55$58.253,142,900—————
2023-05-04$60.35$60.57$56.84$56.884,165,200—————
2023-05-03$60.88$61.07$59.94$60.002,372,200—————
2023-05-02$60.88$61.00$58.66$60.642,617,800—————
2023-05-01$61.19$61.87$60.99$61.461,846,400—————
2023-04-28$60.61$61.34$60.53$61.122,980,000—————
2023-04-27$59.64$60.74$59.64$60.671,791,000—————
2023-04-26$60.12$60.33$59.21$59.641,762,700—————
2023-04-25$61.08$61.21$60.38$60.531,718,400—————
2023-04-24$61.76$61.83$61.33$61.511,393,700—————
2023-04-21$62.10$62.10$61.14$61.481,626,400—————
2023-04-20$61.75$62.01$61.43$61.891,691,100—————
2023-04-19$62.80$62.97$62.09$62.251,482,500—————
2023-04-18$62.91$63.06$62.54$62.971,624,400—————
2023-04-17$62.45$62.84$62.08$62.771,641,800—————
2023-04-14$62.90$63.37$61.83$62.131,697,400—————
2023-04-13$62.02$62.87$61.69$62.722,642,600—————
2023-04-12$61.33$62.22$61.09$61.792,904,500—————
2023-04-11$60.34$61.12$60.08$60.932,119,900—————
2023-04-10$59.88$60.70$59.73$60.292,040,900—————
2023-04-06$60.47$60.48$59.09$59.803,045,900—————
2023-04-05$60.04$60.85$60.01$60.722,956,100—————
2023-04-04$60.57$60.65$59.92$60.403,465,200—————
2023-04-03$60.57$61.07$60.37$61.003,420,300—————
2023-03-31$60.11$60.43$59.84$60.312,700,100—————
2023-03-30$60.71$60.73$59.56$59.953,152,500—————
2023-03-29$58.75$60.00$58.60$59.944,911,900—————
2023-03-28$57.94$58.60$57.80$58.102,224,400—————
2023-03-27$57.39$58.37$57.13$57.703,560,800—————
2023-03-24$56.12$57.13$55.90$56.842,559,300—————
2023-03-23$57.50$58.03$56.52$56.812,454,200—————
2023-03-22$58.39$58.66$57.43$57.442,320,900—————
2023-03-21$58.38$58.95$58.11$58.512,758,500—————
2023-03-20$56.96$57.89$56.96$57.624,243,200—————
2023-03-17$56.41$57.13$56.11$56.6112,011,000—————
2023-03-16$56.26$57.18$55.81$56.964,861,400—————
2023-03-15$57.71$57.80$56.14$56.854,254,000—————
2023-03-14$59.64$60.03$58.19$58.923,774,800—————
2023-03-13$58.04$59.33$57.58$58.622,897,900—————
2023-03-10$59.61$59.79$58.40$58.892,632,500—————
2023-03-09$62.34$62.41$59.91$59.922,485,400—————
2023-03-08$62.98$62.98$61.54$62.204,877,400—————
2023-03-07$62.80$63.01$61.83$62.974,239,300—————
2023-03-06$63.36$64.04$62.80$63.253,932,600—————
2023-03-03$63.18$63.75$62.91$63.702,412,700—————
2023-03-02$62.40$63.60$62.04$63.552,537,100—————
2023-03-01$62.14$63.01$62.09$62.152,758,600—————
2023-02-28$61.73$62.47$61.41$62.296,824,500———$0.15—
2023-02-27$61.56$62.44$61.26$62.113,516,400—————
2023-02-24$61.17$61.83$60.46$61.682,909,800—————
2023-02-23$62.14$62.57$61.05$62.004,058,500—————
2023-02-22$60.25$62.00$59.58$61.945,076,300—————
2023-02-21$61.88$62.18$60.01$60.063,398,200—————
2023-02-17$62.41$62.96$61.51$61.814,037,100—————
2023-02-16$61.73$63.10$61.67$62.752,277,100—————
2023-02-15$61.62$62.27$61.54$62.112,574,700—————
2023-02-14$62.04$62.79$61.62$62.182,741,500—————
2023-02-13$64.07$64.23$62.31$62.473,864,300—————
2023-02-10$62.86$64.98$62.86$64.474,935,500—————
2023-02-09$63.49$63.79$62.26$62.604,260,000—————
2023-02-08$60.49$62.03$60.44$61.884,131,400—————
2023-02-07$60.57$60.94$59.84$60.714,114,400—————
2023-02-06$61.24$61.40$60.24$60.704,277,400—————
2023-02-03$61.10$61.89$61.10$61.504,689,600—————
2023-02-02$62.34$62.98$61.06$62.009,167,000—————
2023-02-01$64.01$65.21$63.90$64.484,132,900—————
2023-01-31$62.61$64.47$62.48$64.453,797,200—————
2023-01-30$63.28$63.96$62.19$62.532,869,300—————
2023-01-27$62.80$64.08$62.68$63.833,738,500—————
2023-01-26$63.50$63.65$62.57$63.133,726,500—————
2023-01-25$61.89$63.15$61.42$63.132,149,800—————
2023-01-24$62.08$62.55$61.20$62.512,169,400—————
2023-01-23$62.32$62.47$61.56$61.902,754,300—————
2023-01-20$62.40$62.99$61.65$62.362,570,800—————
2023-01-19$61.62$62.36$61.15$62.223,085,700—————
2023-01-18$62.94$63.06$61.41$61.512,621,500—————
2023-01-17$62.78$63.54$62.65$62.703,163,500—————
2023-01-13$62.57$63.01$61.88$62.722,066,300—————
2023-01-12$62.10$62.85$61.71$62.582,888,500—————
2023-01-11$62.82$62.95$61.65$62.082,807,600—————
2023-01-10$61.42$61.79$60.49$61.751,736,300—————
2023-01-09$61.20$61.96$60.75$61.112,243,100—————
2023-01-06$59.77$61.14$59.59$61.012,867,000—————
2023-01-05$59.23$59.69$58.90$59.043,314,700—————
2023-01-04$59.25$59.80$58.72$59.693,428,600—————
2023-01-03$58.73$59.12$58.30$58.932,351,100—————
2022-12-30$58.76$59.17$58.33$58.781,858,200—————
2022-12-29$58.74$59.62$58.74$58.981,548,200—————
2022-12-28$59.76$59.93$58.48$58.631,656,800—————
2022-12-27$59.63$60.03$59.26$59.761,683,900—————
2022-12-23$58.91$59.63$58.82$59.381,136,400—————
2022-12-22$59.23$59.24$57.96$58.902,305,700—————
2022-12-21$59.09$59.90$58.42$59.392,429,000—————
2022-12-20$58.55$59.41$58.31$58.892,645,200—————
2022-12-19$60.03$60.29$58.01$58.303,379,000—————
2022-12-16$59.74$60.08$59.00$59.789,735,200—————
2022-12-15$60.99$61.36$59.92$60.233,922,600—————
2022-12-14$62.73$63.03$61.40$61.702,956,500—————
2022-12-13$63.22$63.62$62.37$62.642,384,600—————
2022-12-12$63.00$63.28$61.62$62.293,637,200—————
2022-12-09$63.53$64.00$62.63$62.992,078,700—————
2022-12-08$64.30$64.62$63.49$63.741,892,300—————
2022-12-07$63.67$64.33$63.20$63.762,747,600—————
2022-12-06$64.50$65.40$63.17$63.662,674,200—————
2022-12-05$66.96$67.11$64.03$64.362,573,200—————
2022-12-02$65.97$67.55$65.83$67.311,865,100—————
2022-12-01$67.35$67.42$65.84$66.251,705,900—————
2022-11-30$65.74$67.19$64.80$67.165,060,000—————
2022-11-29$65.01$65.88$64.97$65.571,736,500—————
2022-11-28$65.71$65.74$64.65$64.932,570,200—————
2022-11-25$66.00$66.33$65.61$66.33704,300—————
2022-11-23$65.99$66.31$65.32$65.801,653,700—————
2022-11-22$65.93$66.33$65.38$66.091,896,700—————
2022-11-21$65.00$65.72$64.05$65.153,290,300—————
2022-11-18$65.64$65.94$64.78$65.202,999,700—————
2022-11-17$64.55$65.64$63.76$65.433,637,400—————
2022-11-16$66.30$66.59$65.06$65.353,064,300—————
2022-11-15$66.72$67.05$64.82$66.723,422,100—————
2022-11-14$64.93$67.67$64.83$66.733,240,400—————
2022-11-11$67.86$68.10$64.29$64.775,139,300—————
2022-11-10$68.03$68.03$66.53$67.214,523,900———$0.15—
2022-11-09$67.07$67.87$66.74$67.053,595,000—————
2022-11-08$66.09$67.52$65.88$67.192,901,300—————
2022-11-07$65.33$67.02$65.26$66.043,421,800—————
2022-11-04$66.98$67.27$63.95$65.375,722,400—————
2022-11-03$65.76$67.64$65.73$66.985,408,700—————
2022-11-02$67.06$68.43$66.84$66.914,385,400—————
2022-11-01$66.03$67.20$65.80$67.113,694,100—————
2022-10-31$65.98$66.50$64.89$65.343,672,900—————
2022-10-28$66.09$66.50$65.25$66.022,951,200—————
2022-10-27$66.35$66.69$65.81$65.973,822,600—————
2022-10-26$65.50$66.27$64.70$65.875,580,600—————
2022-10-25$63.01$65.01$62.99$64.964,597,400—————
2022-10-24$63.05$63.77$62.69$63.363,123,400—————
2022-10-21$61.96$63.03$61.38$62.882,566,200—————
2022-10-20$62.38$62.74$61.37$61.932,886,400—————
2022-10-19$61.22$62.24$61.10$61.802,174,000—————
2022-10-18$61.77$62.40$60.84$61.622,934,600—————
2022-10-17$59.85$60.99$59.85$60.362,693,300—————
2022-10-14$63.25$63.25$58.60$58.734,043,200—————
2022-10-13$60.11$63.24$59.51$62.953,067,800—————
2022-10-12$60.82$61.06$60.16$60.792,395,700—————
2022-10-11$60.59$61.73$60.26$60.762,198,800—————
2022-10-10$61.33$61.76$60.76$61.052,133,300—————
2022-10-07$60.70$61.25$60.10$60.832,420,500—————
2022-10-06$61.21$61.96$60.75$60.893,219,100—————
2022-10-05$61.36$61.96$61.01$61.522,978,100—————
2022-10-04$59.98$61.82$59.92$61.763,986,600—————
2022-10-03$58.48$59.47$57.90$59.183,680,100—————
2022-09-30$56.94$58.00$56.39$57.153,688,200—————
2022-09-29$57.85$58.08$56.59$57.212,431,000—————
2022-09-28$57.49$58.69$57.17$58.383,517,500—————
2022-09-27$58.25$58.58$56.90$57.262,357,400—————
2022-09-26$57.88$58.97$57.51$57.613,941,600—————
2022-09-23$58.78$58.81$57.09$57.922,686,800—————
2022-09-22$59.55$60.59$59.55$59.763,170,800—————
2022-09-21$62.22$62.22$59.20$59.233,101,500—————
2022-09-20$60.84$61.57$60.23$61.402,707,100—————
2022-09-19$60.50$61.66$60.50$61.422,386,800—————
2022-09-16$61.23$61.60$60.38$61.357,511,800—————
2022-09-15$63.81$63.98$61.97$62.125,786,400—————
2022-09-14$63.03$64.30$62.76$63.815,006,500—————
2022-09-13$61.06$63.83$61.01$62.654,939,200—————
2022-09-12$62.87$62.87$61.29$62.114,922,200—————
2022-09-09$62.59$62.98$61.79$62.522,021,200—————
2022-09-08$61.37$62.13$61.10$62.042,873,500—————
2022-09-07$59.88$61.99$59.78$61.822,058,800—————
2022-09-06$61.61$61.75$60.03$60.322,303,200—————
2022-09-02$61.56$62.21$61.00$61.242,644,100—————
2022-09-01$60.78$60.93$59.95$60.812,468,400—————
2022-08-31$61.74$62.21$61.18$61.433,710,500—————
2022-08-30$61.58$61.87$60.71$61.772,539,200—————
2022-08-29$61.60$62.47$61.35$61.911,803,200—————
2022-08-26$63.48$63.77$62.28$62.321,889,200—————
2022-08-25$62.41$63.35$62.18$63.242,522,400—————
2022-08-24$61.90$62.47$61.23$61.902,307,200—————
2022-08-23$61.23$61.97$61.23$61.771,952,700—————
2022-08-22$60.73$61.34$60.60$61.041,912,800—————
2022-08-19$62.05$62.19$61.13$61.332,232,200—————
2022-08-18$62.29$62.81$62.12$62.371,980,500—————
2022-08-17$61.50$61.90$61.21$61.871,747,600—————
2022-08-16$61.64$62.32$61.64$62.102,523,100—————
2022-08-15$60.86$61.83$60.47$61.613,836,200—————
2022-08-12$60.47$61.77$60.14$61.762,744,000—————
2022-08-11$60.49$61.05$60.13$60.271,985,300———$0.15—
2022-08-10$60.71$60.94$59.77$60.092,604,500—————
2022-08-09$59.13$60.14$59.13$59.723,022,100—————
2022-08-08$59.31$60.69$59.02$59.094,055,600—————
2022-08-05$56.97$58.41$56.74$57.905,728,000—————
2022-08-04$55.59$55.75$54.68$55.223,218,800—————
2022-08-03$56.10$56.10$55.56$55.703,164,600—————
2022-08-02$56.84$56.94$55.69$55.743,025,200—————
2022-08-01$57.00$57.53$56.34$56.902,621,600—————
2022-07-29$57.43$58.04$57.23$57.552,338,900—————
2022-07-28$56.81$57.25$56.27$56.962,293,400—————
2022-07-27$55.91$56.90$54.97$56.612,248,500—————
2022-07-26$55.65$56.02$55.05$55.461,692,200—————
2022-07-25$54.62$55.60$54.18$55.472,643,000—————
2022-07-22$54.05$54.52$53.58$54.011,971,600—————
2022-07-21$53.62$53.91$52.83$53.881,482,300—————
2022-07-20$53.41$54.27$53.38$54.021,679,300—————
2022-07-19$52.68$54.22$52.61$53.742,273,100—————
2022-07-18$52.56$53.04$52.01$52.241,867,500—————
2022-07-15$52.31$52.49$51.62$52.002,589,600—————
2022-07-14$51.32$51.87$50.03$51.493,560,400—————
2022-07-13$51.87$52.41$51.63$51.971,675,200—————
2022-07-12$52.63$53.50$52.17$52.562,713,300—————
2022-07-11$52.16$52.98$52.01$52.912,249,700—————
2022-07-08$53.08$53.22$52.09$52.732,554,800—————
2022-07-07$53.49$53.60$52.76$52.853,879,700—————
2022-07-06$52.13$52.36$50.50$52.043,851,300—————
2022-07-05$52.79$53.04$51.26$52.104,655,000—————
2022-07-01$53.62$54.44$52.66$54.122,130,500—————
2022-06-30$53.90$54.74$53.57$54.143,588,100—————
2022-06-29$54.49$54.95$53.98$54.533,208,200—————
2022-06-28$54.89$55.72$53.90$54.274,755,300—————
2022-06-27$53.71$54.32$53.08$54.244,769,100—————
2022-06-24$51.43$53.60$51.22$53.568,329,500—————
2022-06-23$53.25$53.54$50.76$50.935,882,000—————
2022-06-22$53.71$54.66$53.42$53.434,488,400—————
2022-06-21$54.46$55.62$53.93$55.373,590,200—————
2022-06-17$54.12$54.53$52.66$53.2212,994,200—————
2022-06-16$54.60$54.73$53.68$54.044,880,000—————
2022-06-15$56.87$57.21$54.90$55.534,482,700—————
2022-06-14$56.24$56.74$55.87$56.394,443,200—————
2022-06-13$56.62$57.19$55.78$56.243,721,400—————
2022-06-10$60.16$60.31$57.97$57.983,551,200—————
2022-06-09$61.47$61.65$60.86$61.084,500,600—————
2022-06-08$61.86$62.40$61.32$62.003,734,400—————
2022-06-07$61.35$62.53$61.31$62.383,560,000—————
2022-06-06$62.20$62.42$61.38$61.722,699,300—————
2022-06-03$62.50$62.70$61.74$62.003,425,000—————
2022-06-02$62.72$63.02$62.06$62.544,820,200—————
2022-06-01$63.01$63.27$61.80$62.334,259,100—————
2022-05-31$62.98$63.97$62.36$62.6212,551,200—————
2022-05-27$62.94$63.12$61.22$62.916,501,900—————
2022-05-26$62.52$64.03$62.45$63.175,745,200—————
2022-05-25$61.67$62.46$61.40$62.015,374,200—————
2022-05-24$60.66$62.19$60.25$62.095,808,300—————
2022-05-23$59.85$61.17$59.19$60.914,956,300—————
2022-05-20$59.47$59.78$58.04$59.239,441,900—————
2022-05-19$56.48$59.08$56.43$59.006,912,300—————
2022-05-18$57.04$58.30$56.86$57.094,319,300—————
2022-05-17$57.28$57.92$56.67$57.614,238,000—————
2022-05-16$55.41$57.18$55.28$56.543,620,700—————
2022-05-13$54.48$55.94$54.40$55.473,881,300—————
2022-05-12$53.03$54.06$52.68$54.053,748,600———$0.14—
2022-05-11$52.80$54.48$52.54$53.603,899,600—————
2022-05-10$54.25$54.38$52.26$52.824,323,300—————
2022-05-09$55.03$55.03$52.95$53.085,314,400—————
2022-05-06$57.14$57.27$54.83$55.745,236,400—————
2022-05-05$56.35$59.60$56.33$58.046,842,900—————
2022-05-04$57.52$59.22$57.05$59.145,025,300—————
2022-05-03$57.41$57.58$56.50$57.265,304,900—————
2022-05-02$57.77$58.00$56.15$57.345,231,600—————
2022-04-29$58.07$58.89$57.57$57.696,933,100—————
2022-04-28$57.71$58.06$56.87$57.824,599,700—————
2022-04-27$56.93$57.91$56.49$57.224,522,700—————
2022-04-26$57.24$57.77$56.50$56.634,118,800—————
2022-04-25$56.89$57.53$55.78$57.304,215,500—————
2022-04-22$59.84$60.17$57.19$57.684,987,500—————
2022-04-21$61.88$62.04$60.10$60.213,942,200—————
2022-04-20$61.56$61.88$60.41$61.324,258,500—————
2022-04-19$61.35$61.83$60.64$61.143,865,400—————
2022-04-18$61.03$61.50$60.72$60.953,289,700—————
2022-04-14$61.33$61.74$60.88$61.013,714,400—————
2022-04-13$60.84$61.21$60.11$60.952,193,500—————
2022-04-12$59.84$60.73$59.61$60.632,813,000—————
2022-04-11$59.75$60.07$59.35$59.752,487,700—————
2022-04-08$59.20$60.31$58.86$59.642,478,900—————
2022-04-07$58.22$58.75$57.92$58.492,321,800—————
2022-04-06$58.20$58.74$57.87$58.052,868,800—————
2022-04-05$58.80$59.14$58.04$58.283,220,000—————
2022-04-04$58.33$58.88$57.35$58.672,356,800—————
2022-04-01$57.91$58.45$57.64$58.292,430,900—————
2022-03-31$58.04$58.94$57.36$57.484,327,800—————
2022-03-30$58.53$59.09$57.99$58.373,440,100—————
2022-03-29$57.85$58.12$56.25$58.034,215,100—————
2022-03-28$59.34$59.58$58.60$59.033,276,600—————
2022-03-25$58.52$59.81$58.52$59.794,670,200—————
2022-03-24$57.65$58.74$57.62$58.494,758,800—————
2022-03-23$57.17$57.73$56.45$57.413,902,500—————
2022-03-22$57.25$57.34$56.29$56.485,106,500—————
2022-03-21$56.19$56.98$55.58$56.955,814,000—————
2022-03-18$55.80$55.98$55.04$55.8511,274,700—————
2022-03-17$54.41$55.97$54.40$55.794,400,000—————
2022-03-16$55.49$56.10$53.94$54.765,367,600—————
2022-03-15$54.12$55.44$53.87$54.995,530,400—————
2022-03-14$53.94$54.80$53.21$54.214,971,100—————
2022-03-11$53.84$55.04$53.36$53.654,039,100—————
2022-03-10$51.05$53.69$51.05$53.594,712,500—————
2022-03-09$50.41$51.93$50.22$51.534,827,300—————
2022-03-08$51.06$51.74$49.56$50.085,231,200—————
2022-03-07$51.89$54.02$51.10$51.228,059,100—————
2022-03-04$51.04$51.53$50.12$51.485,847,100—————
2022-03-03$51.65$51.77$50.92$51.523,877,000—————
2022-03-02$50.83$51.81$50.74$51.304,594,300—————
2022-03-01$52.12$52.36$50.02$50.373,091,100—————
2022-02-28$51.01$52.06$50.65$52.034,551,900———$0.14—
2022-02-25$50.29$51.86$50.18$51.843,414,300—————
2022-02-24$49.60$50.15$49.01$50.053,156,900—————
2022-02-23$50.99$51.51$50.31$50.423,330,800—————
2022-02-22$50.72$51.24$50.25$50.672,923,700—————
2022-02-18$51.49$51.81$50.48$50.702,670,100—————
2022-02-17$50.85$51.58$50.46$51.272,920,200—————
2022-02-16$51.28$51.90$50.90$51.463,283,700—————
2022-02-15$50.44$51.13$50.20$50.894,652,900—————
2022-02-14$51.20$51.55$50.37$50.905,552,300—————
2022-02-11$50.93$51.74$50.47$51.053,194,800—————
2022-02-10$51.30$52.38$50.70$50.954,628,200—————
2022-02-09$50.85$51.62$50.80$51.542,901,500—————
2022-02-08$49.65$50.42$49.34$50.374,336,000—————
2022-02-07$50.35$50.50$49.35$49.554,646,600—————
2022-02-04$48.25$50.76$48.25$50.254,931,500—————
2022-02-03$48.04$49.35$47.37$48.534,054,900—————
2022-02-02$47.87$48.36$47.66$48.133,597,400—————
2022-02-01$47.95$48.34$47.36$47.934,429,000—————
2022-01-31$47.44$48.20$47.26$48.082,573,500—————
2022-01-28$46.76$47.48$46.10$47.462,271,500—————
2022-01-27$46.48$47.55$46.30$46.842,506,200—————
2022-01-26$46.44$47.11$45.38$46.012,986,200—————
2022-01-25$45.04$46.43$44.22$46.054,314,600—————
2022-01-24$44.70$46.29$43.74$46.073,365,500—————
2022-01-21$46.17$46.75$45.32$45.442,360,700—————
2022-01-20$47.50$47.98$46.40$46.542,191,200—————
2022-01-19$48.43$48.50$47.17$47.222,530,800—————
2022-01-18$48.14$48.36$47.75$48.141,877,800—————
2022-01-14$48.32$48.78$47.81$48.602,039,600—————
2022-01-13$48.82$49.41$48.54$48.902,107,800—————
2022-01-12$48.97$49.35$48.49$48.861,988,000—————
2022-01-11$47.51$48.49$47.25$48.411,867,000—————
2022-01-10$48.30$48.30$46.82$47.392,145,200—————
2022-01-07$47.90$48.80$47.80$48.422,463,600—————
2022-01-06$47.54$48.25$47.07$47.902,685,800—————
2022-01-05$48.02$48.26$47.21$47.242,498,600—————
2022-01-04$47.11$48.33$47.11$47.772,529,200—————
2022-01-03$47.40$47.78$46.79$46.902,071,200—————
2021-12-31$46.94$47.42$46.88$47.281,457,000—————
2021-12-30$47.50$47.76$47.06$47.121,192,200—————
2021-12-29$47.21$47.53$47.03$47.351,160,900—————
2021-12-28$46.94$47.54$46.81$47.381,616,700—————
2021-12-27$46.39$47.03$46.25$47.011,310,500—————
2021-12-23$46.02$46.79$45.94$46.441,923,800—————
2021-12-22$45.85$46.22$45.65$45.932,940,500—————
2021-12-21$45.27$46.12$45.07$45.822,223,400—————
2021-12-20$45.68$45.68$43.89$44.763,372,700—————
2021-12-17$47.14$47.14$45.94$46.086,903,500—————
2021-12-16$46.44$47.46$46.30$46.983,363,800—————
2021-12-15$46.26$46.26$45.12$46.092,913,100—————
2021-12-14$46.54$47.03$46.12$46.312,425,100—————
2021-12-13$47.60$47.65$46.55$46.632,268,800—————
2021-12-10$48.40$48.66$47.69$47.962,242,500—————
2021-12-09$47.80$48.42$47.73$48.031,983,900—————
2021-12-08$48.09$48.35$47.50$48.112,712,200—————
2021-12-07$47.68$48.42$47.49$47.752,661,700—————
2021-12-06$46.64$47.55$46.34$47.103,202,300—————
2021-12-03$46.25$47.50$45.58$46.043,760,300—————
2021-12-02$44.98$46.50$44.88$46.192,705,200—————
2021-12-01$45.78$46.97$44.64$44.662,598,900—————
2021-11-30$46.30$46.42$44.77$45.004,761,900—————
2021-11-29$47.29$47.40$46.43$46.592,080,700—————
2021-11-26$46.20$47.01$46.12$46.831,306,500—————
2021-11-24$47.54$47.85$47.27$47.571,291,900—————
2021-11-23$47.70$47.99$47.02$47.902,005,200—————
2021-11-22$47.95$48.76$47.54$47.552,710,700—————
2021-11-19$48.33$48.49$47.65$47.813,253,700—————
2021-11-18$48.58$49.00$48.28$48.672,404,900—————
2021-11-17$48.23$48.73$48.05$48.351,533,100—————
2021-11-16$48.87$49.10$48.40$48.431,645,700—————
2021-11-15$49.06$49.40$48.09$48.371,790,700—————
2021-11-12$47.90$48.77$47.83$48.703,811,500—————
2021-11-11$47.61$48.30$47.56$47.691,397,400—————
2021-11-10$47.45$48.18$47.30$47.682,025,300———$0.14—
2021-11-09$46.62$48.12$46.61$47.852,541,700—————
2021-11-08$47.91$48.18$46.41$46.544,538,200—————
2021-11-05$47.68$48.57$47.30$47.602,727,300—————
2021-11-04$45.50$47.65$45.18$47.404,465,900—————
2021-11-03$42.62$45.14$42.62$44.814,392,900—————
2021-11-02$43.05$43.34$42.14$42.844,306,700—————
2021-11-01$43.17$43.43$42.85$43.012,651,700—————
2021-10-29$42.91$43.49$42.69$43.153,683,900—————
2021-10-28$42.19$43.14$42.19$43.042,593,400—————
2021-10-27$42.46$42.55$42.07$42.112,147,300—————
2021-10-26$42.65$42.85$42.31$42.711,656,700—————
2021-10-25$42.99$43.10$42.49$42.523,361,100—————
2021-10-22$42.75$43.25$42.58$42.751,875,700—————
2021-10-21$43.83$44.00$42.59$42.712,653,300—————
2021-10-20$43.55$44.53$43.55$44.132,084,900—————
2021-10-19$43.51$43.67$42.93$43.631,418,600—————
2021-10-18$42.42$43.52$42.11$43.282,104,600—————
2021-10-15$43.68$43.92$43.33$43.512,226,100—————
2021-10-14$42.59$43.61$42.53$43.371,530,600—————
2021-10-13$42.32$42.35$41.37$42.242,374,000—————
2021-10-12$42.21$42.56$41.78$41.951,609,000—————
2021-10-11$42.93$43.39$42.42$42.461,257,900—————
2021-10-08$42.76$43.20$42.50$42.781,402,700—————
2021-10-07$42.47$43.05$42.29$42.492,005,400—————
2021-10-06$42.85$43.03$41.57$42.003,050,200—————
2021-10-05$42.69$43.88$42.48$43.463,173,800—————
2021-10-04$43.60$43.87$42.41$42.552,853,900—————
2021-10-01$42.35$43.87$42.19$43.503,540,600—————
2021-09-30$42.90$43.08$42.06$42.082,433,200—————
2021-09-29$43.18$43.23$42.61$42.862,024,700—————
2021-09-28$43.58$44.01$42.69$43.042,988,400—————
2021-09-27$42.37$43.57$42.37$43.462,967,200—————
2021-09-24$42.25$42.55$42.03$42.312,311,800—————
2021-09-23$42.20$42.79$42.12$42.412,644,000—————
2021-09-22$41.88$42.40$41.78$41.942,126,700—————
2021-09-21$41.67$41.80$41.13$41.403,350,900—————
2021-09-20$41.00$41.57$40.72$41.492,506,600—————
2021-09-17$42.45$42.93$41.31$41.877,032,100—————
2021-09-16$42.90$42.98$42.30$42.582,711,200—————
2021-09-15$42.30$43.09$42.24$42.972,177,900—————
2021-09-14$43.36$43.46$42.16$42.261,787,500—————
2021-09-13$43.60$43.85$42.62$43.141,907,400—————
2021-09-10$44.12$44.12$43.36$43.422,061,200—————
2021-09-09$43.92$44.14$43.52$43.582,703,300—————
2021-09-08$44.34$44.60$43.60$44.143,013,300—————
2021-09-07$44.62$44.76$44.29$44.332,455,100—————
2021-09-03$44.81$45.47$44.81$44.923,472,000—————
2021-09-02$44.44$45.43$44.41$44.922,817,600—————
2021-09-01$44.36$44.49$43.64$44.382,518,000—————
2021-08-31$43.89$44.03$43.48$43.974,187,000—————
2021-08-30$44.27$44.27$43.71$43.761,854,900—————
2021-08-27$44.23$44.83$44.10$44.182,580,300—————
2021-08-26$43.85$44.53$43.66$43.993,495,500—————
2021-08-25$42.47$43.97$42.27$43.783,784,400—————
2021-08-24$42.01$42.82$42.01$42.553,524,600—————
2021-08-23$42.17$42.37$41.85$41.953,609,800—————
2021-08-20$42.49$42.81$41.83$41.943,006,200—————
2021-08-19$43.26$43.69$42.47$42.552,458,000—————
2021-08-18$44.82$45.33$43.90$43.943,524,700—————
2021-08-17$45.00$45.25$44.34$45.076,382,800—————
2021-08-16$45.50$45.66$45.11$45.174,732,800—————
2021-08-13$46.14$46.33$45.90$45.992,872,700—————
2021-08-12$45.61$46.18$45.11$46.062,987,400———$0.14—
2021-08-11$45.65$45.88$45.34$45.742,455,500—————
2021-08-10$45.16$45.83$45.03$45.633,043,700—————
2021-08-09$44.86$45.56$44.56$45.184,724,200—————
2021-08-06$44.00$45.71$43.75$44.766,031,100—————
2021-08-05$42.33$42.67$41.41$41.445,051,800—————
2021-08-04$42.79$42.89$42.24$42.272,159,000—————
2021-08-03$42.60$43.10$42.27$43.073,147,200—————
2021-08-02$43.00$43.45$42.45$42.481,803,300—————
2021-07-30$42.81$43.49$42.72$42.782,116,200—————
2021-07-29$43.27$43.78$43.11$43.222,394,500—————
2021-07-28$42.67$43.15$42.45$42.822,819,800—————
2021-07-27$42.00$42.58$41.41$42.532,860,100—————
2021-07-26$42.26$42.45$41.85$42.352,840,200—————
2021-07-23$42.46$42.46$41.90$42.131,590,300—————
2021-07-22$42.34$42.38$41.72$42.271,458,500—————
2021-07-21$42.25$42.68$42.06$42.213,482,700—————
2021-07-20$40.91$42.02$40.74$41.732,978,300—————
2021-07-19$41.14$41.32$40.60$40.934,629,200—————
2021-07-16$42.49$42.65$41.60$41.813,419,700—————
2021-07-15$42.40$43.04$42.12$42.422,904,400—————
2021-07-14$43.10$43.68$42.58$42.673,114,200—————
2021-07-13$43.92$44.10$42.95$43.052,388,200—————
2021-07-12$42.89$44.01$42.69$43.802,485,500—————
2021-07-09$43.55$43.62$42.96$43.453,265,600—————
2021-07-08$42.94$43.29$42.56$42.902,307,700—————
2021-07-07$43.76$44.35$42.88$43.383,348,100—————
2021-07-06$44.45$44.50$43.82$44.092,183,600—————
2021-07-02$44.74$44.82$44.20$44.501,833,900—————
2021-07-01$44.54$44.90$44.08$44.622,103,800—————
2021-06-30$44.43$44.47$44.03$44.353,230,200—————
2021-06-29$44.74$45.06$44.19$44.282,121,800—————
2021-06-28$44.15$44.47$43.56$44.343,515,000—————
2021-06-25$44.65$44.73$44.00$44.163,675,800—————
2021-06-24$43.84$44.88$43.46$44.353,528,900—————
2021-06-23$43.48$44.03$43.48$43.572,627,100—————
2021-06-22$43.47$43.70$43.10$43.492,226,100—————
2021-06-21$43.15$43.80$43.15$43.413,819,300—————
2021-06-18$42.74$43.19$42.59$42.717,900,400—————
2021-06-17$43.66$43.78$42.51$43.515,380,700—————
2021-06-16$44.25$44.29$43.53$43.703,422,100—————
2021-06-15$44.09$44.67$43.71$44.312,747,700—————
2021-06-14$44.47$44.56$43.71$43.962,263,800—————
2021-06-11$44.89$45.30$44.30$44.542,942,800—————
2021-06-10$45.94$46.01$44.55$44.562,921,800—————
2021-06-09$45.85$45.96$45.41$45.493,077,400—————
2021-06-08$45.77$46.35$45.47$45.902,464,800—————
2021-06-07$46.00$46.28$45.21$45.931,989,000—————
2021-06-04$46.20$46.36$45.81$45.961,437,600—————
2021-06-03$45.32$46.17$45.14$45.983,318,100—————
2021-06-02$46.11$46.12$45.41$45.662,729,400—————
2021-06-01$46.00$46.17$45.71$45.972,543,100—————
2021-05-28$45.42$45.68$45.15$45.503,028,100—————
2021-05-27$45.30$45.80$45.05$45.183,708,600—————
2021-05-26$44.78$45.02$44.36$44.784,609,100—————
2021-05-25$45.10$45.72$44.58$44.603,549,500—————
2021-05-24$45.04$45.45$44.91$45.154,032,000—————
2021-05-21$44.66$45.29$44.60$44.704,346,100—————
2021-05-20$44.79$44.93$44.09$44.134,225,900—————
2021-05-19$45.33$45.43$44.44$44.823,138,400—————
2021-05-18$45.96$46.29$45.70$45.783,353,400—————
2021-05-17$46.54$46.67$45.89$46.224,149,000—————
2021-05-14$46.33$46.79$46.10$46.322,211,900—————
2021-05-13$45.20$46.23$44.88$45.926,047,400———$0.13—
2021-05-12$47.53$47.60$45.04$45.184,909,600—————
2021-05-11$46.29$47.25$45.70$47.094,086,200—————
2021-05-10$49.19$49.98$46.84$46.995,547,300—————
2021-05-07$48.28$49.29$48.18$48.863,362,700—————
2021-05-06$47.81$48.45$46.57$48.413,228,800—————
2021-05-05$47.55$47.99$46.81$47.684,184,300—————
2021-05-04$49.00$49.84$48.76$49.793,447,100—————
2021-05-03$49.23$49.98$49.07$49.732,480,700—————
2021-04-30$49.40$49.76$48.70$48.762,426,100—————
2021-04-29$49.56$49.73$49.02$49.561,809,000—————
2021-04-28$49.42$49.81$49.06$49.192,641,600—————
2021-04-27$48.79$49.27$48.60$49.162,083,400—————
2021-04-26$48.72$49.34$48.65$48.871,890,000—————
2021-04-23$48.09$48.92$47.95$48.632,501,300—————
2021-04-22$48.34$48.87$47.69$48.083,445,600—————
2021-04-21$46.88$48.30$46.73$48.282,732,600—————
2021-04-20$47.36$47.83$46.66$46.962,421,900—————
2021-04-19$47.71$47.88$46.90$47.523,157,200—————
2021-04-16$47.97$48.14$47.29$47.502,834,900—————
2021-04-15$47.59$47.72$46.87$47.522,190,300—————
2021-04-14$46.83$47.64$46.77$47.222,958,000—————
2021-04-13$47.11$47.20$46.51$46.872,542,700—————
2021-04-12$47.36$47.65$46.83$47.102,449,800—————
2021-04-09$47.27$47.65$46.82$47.132,552,900—————
2021-04-08$46.51$47.12$46.18$46.932,181,800—————
2021-04-07$47.80$47.80$46.54$46.752,208,900—————
2021-04-06$47.10$47.97$46.90$47.742,541,300—————
2021-04-05$46.88$47.24$46.64$47.043,039,100—————
2021-04-01$46.94$46.98$46.04$46.742,976,900—————
2021-03-31$46.86$47.29$46.26$46.623,814,100—————
2021-03-30$47.58$47.89$46.74$46.942,573,000—————
2021-03-29$47.78$48.48$47.52$47.774,063,200—————
2021-03-26$47.35$48.05$46.91$47.913,358,500—————
2021-03-25$45.93$47.11$45.60$46.783,739,800—————
2021-03-24$46.17$46.81$45.99$46.193,425,200—————
2021-03-23$46.69$47.00$45.57$45.854,287,200—————
2021-03-22$47.60$47.96$46.85$47.303,358,900—————
2021-03-19$46.73$47.67$46.07$47.079,286,600—————
2021-03-18$47.25$47.98$46.62$46.963,180,700—————
2021-03-17$46.20$47.30$46.19$47.262,711,100—————
2021-03-16$46.83$46.88$45.86$46.172,300,400—————
2021-03-15$46.86$46.90$45.55$46.832,993,300—————
2021-03-12$47.00$47.09$46.23$46.902,176,700—————
2021-03-11$47.25$47.67$46.75$46.862,487,700—————
2021-03-10$45.02$47.14$44.90$47.003,388,500—————
2021-03-09$45.03$45.46$44.56$44.713,973,900—————
2021-03-08$45.34$46.31$44.86$44.903,485,300—————
2021-03-05$44.35$45.01$42.90$44.842,853,600—————
2021-03-04$45.09$45.34$43.07$43.853,530,300—————
2021-03-03$45.56$45.96$45.10$45.342,842,400—————
2021-03-02$46.33$46.81$45.72$45.782,935,800—————
2021-03-01$45.82$46.74$45.76$46.272,553,400—————
2021-02-26$45.22$45.78$44.37$45.154,889,100———$0.13—
2021-02-25$46.66$46.66$45.03$45.362,920,500—————
2021-02-24$46.49$47.15$46.32$46.413,217,000—————
2021-02-23$46.51$46.90$45.88$46.436,306,000—————
2021-02-22$45.58$46.76$45.11$46.684,308,400—————
2021-02-19$44.36$45.86$44.30$45.473,558,400—————
2021-02-18$44.91$45.08$43.44$44.203,106,400—————
2021-02-17$45.00$45.17$44.22$44.981,877,600—————
2021-02-16$44.32$45.35$44.31$45.282,532,300—————
2021-02-12$43.55$44.46$43.53$44.371,973,600—————
2021-02-11$42.96$43.80$42.88$43.543,030,100—————
2021-02-10$43.46$43.55$42.24$43.043,234,700—————
2021-02-09$43.67$43.98$43.21$43.434,515,600—————
2021-02-08$43.94$44.14$43.30$43.612,719,500—————
2021-02-05$44.68$44.93$43.75$43.903,533,300—————
2021-02-04$41.85$43.33$41.20$42.663,403,300—————
2021-02-03$41.53$42.14$41.22$41.862,668,700—————
2021-02-02$41.28$41.86$41.08$41.492,451,400—————
2021-02-01$40.14$41.09$39.86$40.712,761,800—————
2021-01-29$39.93$40.39$39.38$39.863,686,800—————
2021-01-28$39.25$40.63$39.14$40.294,019,100—————
2021-01-27$38.83$38.87$36.54$38.695,413,500—————
2021-01-26$41.59$41.83$39.47$39.483,252,100—————
2021-01-25$41.66$41.85$40.09$41.304,729,600—————
2021-01-22$41.28$42.28$41.05$42.065,239,000—————
2021-01-21$43.79$44.36$41.33$41.656,190,400—————
2021-01-20$43.88$43.90$43.29$43.662,660,900—————
2021-01-19$43.70$43.81$42.90$43.532,507,900—————
2021-01-15$43.88$43.99$43.05$43.753,792,200—————
2021-01-14$44.31$44.74$44.06$44.212,113,100—————
2021-01-13$44.48$44.96$43.46$44.132,634,700—————
2021-01-12$43.50$44.85$43.08$44.584,517,800—————
2021-01-11$42.64$43.76$42.46$43.623,624,100—————
2021-01-08$42.52$43.33$42.17$43.254,667,300—————
2021-01-07$41.65$42.49$41.38$41.803,986,200—————
2021-01-06$39.32$41.51$38.99$41.074,991,400—————
2021-01-05$38.28$39.05$38.22$38.822,647,700—————
2021-01-04$38.87$39.20$38.09$38.353,693,700—————
2020-12-31$38.66$38.97$38.29$38.722,316,800—————
2020-12-30$38.19$38.69$38.01$38.443,396,800—————
2020-12-29$38.67$38.92$37.67$37.943,183,900—————
2020-12-28$39.37$39.57$38.32$38.352,545,800—————
2020-12-24$39.03$39.55$39.03$39.50847,600—————
2020-12-23$39.11$39.54$39.11$39.182,330,800—————
2020-12-22$39.61$39.72$38.95$38.982,713,800—————
2020-12-21$38.66$39.62$38.32$39.552,894,300—————
2020-12-18$39.42$39.68$38.83$39.419,395,000—————
2020-12-17$39.33$39.70$39.21$39.684,322,000—————
2020-12-16$39.30$39.30$38.62$39.083,164,700—————
2020-12-15$39.24$39.32$38.24$39.223,789,100—————
2020-12-14$40.00$40.23$38.72$38.763,594,000—————
2020-12-11$38.31$38.70$38.06$38.393,131,000—————
2020-12-10$38.67$39.23$38.49$38.743,124,000—————
2020-12-09$38.47$39.37$38.46$39.013,293,800—————
2020-12-08$37.76$38.46$37.61$38.424,178,100—————
2020-12-07$38.49$38.78$37.83$37.943,012,900—————
2020-12-04$38.39$38.82$38.25$38.653,633,500—————
2020-12-03$38.16$38.62$37.86$38.212,874,200—————
2020-12-02$38.13$38.67$37.91$38.273,503,800—————
2020-12-01$38.70$39.44$38.24$38.313,367,500—————
2020-11-30$38.41$38.59$37.74$38.324,864,600—————
2020-11-27$38.54$38.97$38.32$38.411,368,500—————
2020-11-25$38.78$38.89$38.33$38.582,738,900—————
2020-11-24$38.16$39.01$37.91$38.904,449,400—————
2020-11-23$37.53$38.30$37.52$37.792,712,000—————
2020-11-20$36.94$37.27$36.85$37.162,536,500—————
2020-11-19$36.64$37.31$36.39$36.963,274,100—————
2020-11-18$37.24$37.54$36.69$36.692,329,400—————
2020-11-17$37.01$37.29$36.56$37.023,706,200—————
2020-11-16$36.90$37.57$36.34$37.433,498,000—————
2020-11-13$35.13$36.22$35.13$36.013,361,500—————
2020-11-12$36.34$36.34$34.87$35.063,750,300———$0.13—
2020-11-11$36.37$36.90$36.15$36.634,494,500—————
2020-11-10$34.75$36.39$34.75$36.236,713,100—————
2020-11-09$34.99$36.28$34.60$34.644,633,900—————
2020-11-06$34.19$34.39$33.62$33.702,576,800—————
2020-11-05$33.15$34.45$33.09$33.943,876,100—————
2020-11-04$32.96$33.38$32.11$32.783,832,400—————
2020-11-03$33.40$33.55$32.53$32.933,620,600—————
2020-11-02$33.28$33.84$33.10$33.483,722,000—————
2020-10-30$32.39$32.98$32.11$32.984,327,700—————
2020-10-29$31.60$32.69$31.54$32.503,936,000—————
2020-10-28$31.46$32.12$31.16$31.863,974,000—————
2020-10-27$32.78$32.84$32.33$32.342,268,400—————
2020-10-26$32.83$33.00$32.21$32.712,679,000—————
2020-10-23$33.15$33.49$33.04$33.173,552,400—————
2020-10-22$32.94$33.37$32.75$33.132,646,200—————
2020-10-21$33.10$33.29$32.73$32.903,451,400—————
2020-10-20$33.74$33.75$32.92$33.073,697,400—————
2020-10-19$34.26$34.54$33.19$33.525,716,500—————
2020-10-16$34.33$34.41$34.07$34.082,802,000—————
2020-10-15$33.18$34.10$33.18$33.993,035,100—————
2020-10-14$33.79$34.36$33.47$33.823,363,700—————
2020-10-13$33.31$33.77$33.01$33.705,405,200—————
2020-10-12$33.61$33.86$33.31$33.593,968,100—————
2020-10-09$32.45$33.69$32.29$33.435,323,300—————
2020-10-08$31.78$32.64$31.30$32.337,033,600—————
2020-10-07$30.41$31.08$30.37$30.535,575,400—————
2020-10-06$30.34$30.75$30.03$30.094,972,400—————
2020-10-05$29.77$30.28$29.77$30.115,166,300—————
2020-10-02$28.40$29.78$28.29$29.374,851,300—————
2020-10-01$28.88$29.31$28.61$28.684,918,400—————
2020-09-30$28.77$29.54$28.52$28.818,009,400—————
2020-09-29$28.77$29.02$28.49$28.591,972,000—————
2020-09-28$28.82$29.32$28.75$28.972,714,400—————
2020-09-25$27.37$28.53$27.31$28.382,556,300—————
2020-09-24$27.46$27.95$27.18$27.633,031,700—————
2020-09-23$27.91$28.31$27.39$27.464,874,200—————
2020-09-22$28.09$28.24$27.81$28.095,703,500—————
2020-09-21$28.19$28.52$27.92$28.226,130,200—————
2020-09-18$29.63$29.72$28.85$28.997,175,600—————
2020-09-17$28.90$29.76$28.74$29.585,728,400—————
2020-09-16$29.59$29.96$29.14$29.235,769,100—————
2020-09-15$29.06$29.69$29.03$29.453,127,900—————
2020-09-14$29.11$29.43$28.84$28.973,917,900—————
2020-09-11$29.34$29.45$28.93$29.023,131,400—————
2020-09-10$28.72$29.26$28.69$29.144,138,000—————
2020-09-09$28.54$29.41$28.51$28.742,818,000—————
2020-09-08$29.07$29.07$28.23$28.304,213,500—————
2020-09-04$29.80$30.12$29.06$29.325,136,800—————
2020-09-03$29.92$30.21$29.11$29.413,800,800—————
2020-09-02$29.33$30.19$29.12$30.133,610,200—————
2020-09-01$28.58$29.45$28.42$29.443,797,800—————
2020-08-31$29.43$29.43$28.53$28.553,974,800—————
2020-08-28$29.40$29.82$29.13$29.523,202,600—————
2020-08-27$29.24$29.45$29.06$29.291,791,300—————
2020-08-26$28.65$29.28$28.43$29.232,458,300—————
2020-08-25$28.70$29.17$28.61$28.652,344,000—————
2020-08-24$28.87$28.98$28.20$28.544,409,500—————
2020-08-21$28.64$28.70$28.01$28.446,864,100—————
2020-08-20$28.25$28.80$28.17$28.804,583,500—————
2020-08-19$28.15$28.61$28.00$28.565,122,000—————
2020-08-18$27.85$28.42$27.81$28.403,124,700—————
2020-08-17$27.89$28.14$27.33$27.779,275,000—————
2020-08-14$26.75$28.11$26.56$27.875,367,300—————
2020-08-13$26.33$27.00$26.08$26.929,040,600———$0.13—
2020-08-12$27.20$27.30$26.13$26.365,139,300—————
2020-08-11$25.89$27.03$25.75$26.788,120,000—————
2020-08-10$25.04$25.63$24.98$25.428,355,800—————
2020-08-07$25.34$25.50$24.83$25.327,460,000—————
2020-08-06$26.88$27.25$25.22$25.4211,668,200—————
2020-08-05$29.00$29.14$28.55$28.555,502,300—————
2020-08-04$28.50$29.00$28.43$28.714,663,400—————
2020-08-03$28.78$28.90$28.47$28.523,600,600—————
2020-07-31$28.40$28.70$28.02$28.567,305,100—————
2020-07-30$28.22$28.53$27.79$28.483,311,900—————
2020-07-29$28.13$28.83$28.13$28.812,840,200—————
2020-07-28$28.66$28.76$28.13$28.193,500,600—————
2020-07-27$28.56$29.00$28.48$28.812,683,100—————
2020-07-24$28.74$28.81$28.31$28.521,877,400—————
2020-07-23$28.47$28.92$28.33$28.672,428,200—————
2020-07-22$28.04$28.68$28.04$28.661,954,200—————
2020-07-21$27.86$28.45$27.86$28.353,064,200—————
2020-07-20$28.13$28.26$27.72$27.721,677,300—————
2020-07-17$28.06$28.43$27.75$28.352,704,500—————
2020-07-16$27.75$28.25$27.72$27.921,977,300—————
2020-07-15$27.86$28.05$27.42$27.942,994,200—————
2020-07-14$26.67$27.24$26.51$27.088,445,800—————
2020-07-13$27.11$27.18$26.60$26.842,782,600—————
2020-07-10$25.83$26.62$25.70$26.622,464,100—————
2020-07-09$26.03$26.06$25.44$25.754,392,200—————
2020-07-08$27.08$27.13$25.44$25.865,560,400—————
2020-07-07$27.27$27.27$26.90$27.145,931,800—————
2020-07-06$28.22$28.22$27.08$27.533,668,300—————
2020-07-02$27.38$28.11$27.38$27.573,766,400—————
2020-07-01$26.95$27.40$26.46$27.044,838,000—————
2020-06-30$26.12$27.08$25.80$26.794,590,500—————
2020-06-29$26.35$26.63$26.04$26.143,931,000—————
2020-06-26$26.11$26.16$25.53$25.924,319,200—————
2020-06-25$25.98$26.37$25.72$26.205,600,200—————
2020-06-24$26.87$26.92$26.03$26.073,985,000—————
2020-06-23$27.84$27.91$27.37$27.423,022,700—————
2020-06-22$26.97$27.65$26.51$27.583,936,700—————
2020-06-19$27.99$27.99$26.73$27.136,693,100—————
2020-06-18$27.35$27.57$27.21$27.484,402,000—————
2020-06-17$27.77$27.89$27.07$27.355,295,300—————
2020-06-16$28.38$28.72$27.45$27.828,797,100—————
2020-06-15$26.74$27.11$26.52$26.775,109,000—————
2020-06-12$28.44$28.49$27.20$27.543,843,900—————
2020-06-11$28.43$28.44$27.02$27.105,928,500—————
2020-06-10$29.48$30.13$29.14$29.144,184,300—————
2020-06-09$29.64$29.97$29.08$29.595,365,200—————
2020-06-08$29.69$30.82$29.31$30.014,850,400—————
2020-06-05$31.00$31.69$30.49$30.654,189,400—————
2020-06-04$28.80$30.18$28.63$30.176,759,100—————
2020-06-03$28.17$28.95$28.15$28.503,287,700—————
2020-06-02$26.93$28.03$26.75$28.014,302,500—————
2020-06-01$27.10$27.25$26.50$26.823,167,100—————
2020-05-29$26.73$27.43$26.71$27.316,293,700—————
2020-05-28$26.26$27.47$25.92$26.994,069,200—————
2020-05-27$25.89$26.17$25.46$25.805,831,000—————
2020-05-26$25.43$26.06$25.20$25.643,797,800—————
2020-05-22$24.50$24.67$24.25$24.543,830,600—————
2020-05-21$24.94$25.48$24.51$24.554,021,000—————
2020-05-20$24.68$25.60$24.65$25.094,719,600—————
2020-05-19$24.11$24.38$23.59$23.996,195,900—————
2020-05-18$23.69$24.28$23.04$24.015,834,600—————
2020-05-15$23.20$23.27$22.62$22.773,601,200—————
2020-05-14$22.77$23.36$22.38$23.323,357,400———$0.13—
2020-05-13$23.15$23.40$22.38$23.274,581,500—————
2020-05-12$24.29$24.45$23.22$23.254,881,100—————
2020-05-11$25.10$25.15$24.29$24.386,871,900—————
2020-05-08$26.72$26.97$25.46$25.984,765,100—————
2020-05-07$25.97$27.25$25.97$26.454,475,300—————
2020-05-06$26.19$26.73$25.01$25.013,304,300—————
2020-05-05$25.40$26.51$25.21$26.182,412,300—————
2020-05-04$25.15$25.46$24.82$25.424,121,600—————
2020-05-01$25.83$25.83$25.09$25.492,457,600—————
2020-04-30$26.70$26.70$25.86$26.192,678,300—————
2020-04-29$26.82$27.26$26.46$27.052,008,800—————
2020-04-28$26.15$26.51$25.81$26.193,812,800—————
2020-04-27$26.33$26.56$25.51$25.564,908,800—————
2020-04-24$25.58$26.68$25.38$26.273,851,300—————
2020-04-23$25.28$25.84$25.01$25.402,754,500—————
2020-04-22$24.75$25.22$24.29$24.943,936,700—————
2020-04-21$24.01$24.95$23.86$24.275,773,900—————
2020-04-20$25.86$25.86$24.57$24.634,242,500—————
2020-04-17$25.94$26.32$24.92$25.515,696,900—————
2020-04-16$25.38$25.74$24.58$25.162,663,500—————
2020-04-15$26.07$26.15$24.61$25.512,927,100—————
2020-04-14$27.59$27.84$26.04$26.442,853,300—————
2020-04-13$27.32$27.49$25.90$26.563,453,900—————
2020-04-09$26.20$28.07$26.20$27.936,076,900—————
2020-04-08$24.55$26.17$24.41$26.054,231,800—————
2020-04-07$25.00$25.93$24.35$24.535,777,100—————
2020-04-06$23.50$24.57$23.22$24.266,132,500—————
2020-04-03$22.21$23.05$22.12$22.625,961,100—————
2020-04-02$22.85$23.43$21.82$22.246,302,000—————
2020-04-01$23.25$23.60$22.35$22.516,706,600—————
2020-03-31$24.23$24.57$23.35$23.504,090,400—————
2020-03-30$23.28$24.32$22.91$24.094,469,500—————
2020-03-27$23.11$24.81$22.67$23.214,538,800—————
2020-03-26$23.11$24.85$22.89$24.147,085,600—————
2020-03-25$22.75$25.14$22.14$23.405,823,500—————
2020-03-24$23.01$23.97$21.50$22.338,305,600—————
2020-03-23$22.22$23.53$21.42$21.928,693,500—————
2020-03-20$23.20$23.24$21.11$22.5310,607,100—————
2020-03-19$21.18$24.80$20.54$23.265,291,400—————
2020-03-18$21.08$23.40$20.38$21.577,526,200—————
2020-03-17$21.23$24.14$20.72$22.677,555,300—————
2020-03-16$21.51$23.34$20.57$20.746,308,300—————
2020-03-13$23.83$25.00$21.55$24.827,214,500—————
2020-03-12$22.87$24.95$22.26$22.346,448,100—————
2020-03-11$25.01$25.66$24.45$25.006,382,300—————
2020-03-10$24.40$25.99$23.88$25.916,696,200—————
2020-03-09$23.28$24.32$22.87$23.077,758,500—————
2020-03-06$26.52$26.58$24.92$25.305,843,700—————
2020-03-05$28.00$28.42$27.16$27.313,974,300—————
2020-03-04$28.19$28.92$27.81$28.906,341,400—————
2020-03-03$28.48$29.26$27.49$27.928,503,900—————
2020-03-02$27.27$28.26$26.86$28.247,440,100———$0.13—
2020-02-28$26.53$27.20$25.86$27.209,732,700—————
2020-02-27$28.12$28.67$27.24$27.294,702,500—————
2020-02-26$28.41$29.33$28.32$28.504,157,900—————
2020-02-25$30.62$30.82$28.23$28.385,045,600—————
2020-02-24$30.47$30.89$30.27$30.663,441,300—————
2020-02-21$31.35$31.67$31.18$31.223,955,200—————
2020-02-20$31.37$32.08$31.32$31.572,460,300—————
2020-02-19$31.40$31.80$31.22$31.523,042,600—————
2020-02-18$30.68$31.48$30.61$31.403,524,700—————
2020-02-14$30.66$30.93$30.58$30.713,895,500—————
2020-02-13$30.68$31.04$30.45$30.604,543,000—————
2020-02-12$30.74$31.09$30.65$30.943,023,400—————
2020-02-11$30.66$31.35$30.41$30.513,705,400—————
2020-02-10$30.74$31.01$30.47$30.603,416,600—————
2020-02-07$31.41$31.43$30.80$31.043,716,100—————
2020-02-06$32.00$32.07$31.30$31.596,383,600—————
2020-02-05$30.32$31.71$29.69$31.715,745,300—————
2020-02-04$30.61$31.11$30.05$30.955,853,400—————
2020-02-03$29.06$30.26$28.82$30.129,430,800—————
2020-01-31$28.78$29.15$28.46$28.926,788,300—————
2020-01-30$27.94$29.45$27.60$29.249,762,200—————
2020-01-29$27.55$27.99$27.51$27.803,499,600—————
2020-01-28$27.30$27.58$27.00$27.565,618,800—————
2020-01-27$27.23$27.53$26.97$27.164,195,000—————
2020-01-24$28.31$28.35$27.71$27.954,996,200—————
2020-01-23$28.01$28.51$27.51$28.454,139,400—————
2020-01-22$27.82$28.25$27.50$28.168,672,900—————
2020-01-21$28.06$28.35$27.71$27.825,514,000—————
2020-01-17$28.46$28.63$27.63$28.308,668,600—————
2020-01-16$28.77$29.26$28.52$29.225,847,900—————
2020-01-15$28.65$28.89$28.48$28.686,336,800—————
2020-01-14$28.56$28.79$28.30$28.645,370,600—————
2020-01-13$28.34$28.60$28.16$28.584,735,100—————
2020-01-10$28.81$28.93$28.32$28.354,498,700—————
2020-01-09$28.80$28.85$28.38$28.733,703,200—————
2020-01-08$28.50$28.78$28.10$28.703,684,500—————
2020-01-07$28.31$28.72$28.17$28.476,014,800—————
2020-01-06$28.08$28.50$27.98$28.366,972,800—————
2020-01-03$28.42$28.90$28.36$28.405,611,400—————
2020-01-02$29.81$29.81$28.72$28.746,896,100—————
2019-12-31$28.85$29.59$28.81$29.563,414,500—————
2019-12-30$29.13$29.23$28.79$28.862,795,600—————
2019-12-27$29.20$29.28$28.98$29.142,738,200—————
2019-12-26$28.68$29.20$28.63$29.192,599,300—————
2019-12-24$28.60$29.04$28.38$28.811,698,400—————
2019-12-23$28.19$28.75$28.10$28.665,970,800—————
2019-12-20$27.68$28.25$27.44$28.1830,573,900—————
2019-12-19$27.74$28.27$27.46$27.7111,975,100—————
2019-12-18$26.71$27.94$26.49$27.8213,869,000—————
2019-12-17$27.26$27.55$26.58$26.779,227,900—————
2019-12-16$26.94$27.56$26.85$27.559,527,400—————
2019-12-13$26.98$27.15$26.46$26.496,268,800—————
2019-12-12$26.12$27.08$26.00$26.984,930,200—————
2019-12-11$25.89$26.27$25.83$26.205,215,000—————
2019-12-10$25.69$25.88$25.42$25.875,134,600—————
2019-12-09$25.47$26.13$25.40$25.776,603,500—————
2019-12-06$25.00$25.56$24.94$25.265,835,800—————
2019-12-05$24.97$25.09$24.10$24.827,510,700—————
2019-12-04$24.90$25.21$24.62$24.8413,263,000—————
2019-12-03$24.82$24.87$24.30$24.658,645,000—————
2019-12-02$26.03$26.14$25.04$25.187,232,800—————
2019-11-29$25.97$26.08$25.55$26.028,233,100—————
2019-11-27$25.77$26.22$25.68$26.056,745,600———$0.13—
2019-11-26$25.78$26.20$25.70$25.887,580,900—————
2019-11-25$25.74$26.11$25.65$25.936,107,900—————
2019-11-22$25.03$25.58$25.03$25.5411,212,400—————
2019-11-21$24.97$25.41$24.93$25.114,165,700—————
2019-11-20$25.62$25.70$24.92$24.984,531,200—————
2019-11-19$25.55$25.92$25.31$25.704,135,100—————
2019-11-18$25.50$25.76$25.36$25.484,656,400—————
2019-11-15$26.57$26.62$25.43$25.484,788,600—————
2019-11-14$25.71$26.86$25.71$26.387,274,500—————
2019-11-13$26.50$26.54$25.46$25.723,759,900—————
2019-11-12$26.93$27.24$26.53$26.724,665,500—————
2019-11-11$26.04$26.74$25.69$26.743,258,300—————
2019-11-08$26.10$26.36$25.91$26.202,998,800—————
2019-11-07$26.47$26.48$26.12$26.154,554,200—————
2019-11-06$25.82$26.32$25.72$26.136,560,000—————
2019-11-05$25.48$26.03$24.76$25.668,240,500—————
2019-11-04$26.17$26.42$25.65$25.748,316,200—————
2019-11-01$26.18$26.60$25.51$26.1810,081,500—————
2019-10-31$26.50$27.48$25.25$26.387,084,400—————
2019-10-30$27.05$27.59$26.91$27.485,993,500—————
2019-10-29$26.51$27.24$26.42$26.782,837,000—————
2019-10-28$26.79$27.14$26.60$26.772,943,500—————
2019-10-25$26.37$26.96$26.24$26.732,676,900—————
2019-10-24$25.63$26.55$25.50$26.375,359,700—————
2019-10-23$25.89$26.02$25.22$25.614,140,000—————
2019-10-22$25.51$26.05$25.23$25.984,166,600—————
2019-10-21$26.29$26.58$25.43$25.503,318,300—————
2019-10-18$26.60$26.64$25.64$26.044,332,300—————
2019-10-17$27.05$27.21$26.66$26.772,196,500—————
2019-10-16$26.35$27.23$26.29$26.873,023,500—————
2019-10-15$26.22$27.09$26.07$26.703,826,500—————
2019-10-14$26.40$26.77$26.20$26.333,064,900—————
2019-10-11$26.10$27.12$25.99$26.664,555,600—————
2019-10-10$26.17$26.72$25.71$25.733,003,300—————
2019-10-09$26.79$26.83$25.74$26.173,916,700—————
2019-10-08$25.64$26.43$25.59$26.226,214,200—————
2019-10-07$26.00$26.47$25.73$26.005,474,100—————
2019-10-04$27.00$27.04$25.80$25.894,851,400—————
2019-10-03$26.91$27.16$26.51$26.883,622,400—————
2019-10-02$27.15$27.67$26.62$26.945,181,600—————
2019-10-01$28.03$28.38$27.23$27.555,843,200—————
2019-09-30$27.90$28.35$27.76$28.006,245,000—————
2019-09-27$27.55$28.23$27.31$27.804,534,900—————
2019-09-26$28.11$28.20$27.49$27.643,532,100—————
2019-09-25$28.22$28.50$27.77$28.203,154,200—————
2019-09-24$28.71$28.99$27.96$28.242,840,500—————
2019-09-23$28.64$29.00$28.44$28.883,314,300—————
2019-09-20$29.35$29.57$28.85$28.926,865,000—————
2019-09-19$29.26$29.71$29.06$29.143,222,400—————
2019-09-18$28.75$29.46$28.75$29.153,606,000—————
2019-09-17$29.32$29.47$28.96$28.984,118,200—————
2019-09-16$30.05$30.06$28.84$29.403,300,700—————
2019-09-13$30.04$30.35$29.90$30.124,919,600—————
2019-09-12$29.50$30.09$28.90$29.907,967,600—————
2019-09-11$28.50$29.30$28.11$29.273,033,600—————
2019-09-10$28.70$29.13$28.14$28.563,682,900—————
2019-09-09$28.35$28.82$28.02$28.754,661,000—————
2019-09-06$28.45$28.81$27.89$28.395,140,000—————
2019-09-05$28.74$28.99$27.95$28.464,972,700—————
2019-09-04$28.62$28.84$28.17$28.432,962,100—————
2019-09-03$28.99$29.10$28.00$28.233,279,100—————
2019-08-30$30.00$30.03$29.26$29.325,220,200—————
2019-08-29$29.55$30.23$29.52$29.713,135,600—————
2019-08-28$28.48$29.53$28.31$29.175,091,800—————
2019-08-27$29.15$29.43$28.53$28.733,528,400—————
2019-08-26$29.35$29.48$28.67$29.023,479,800—————
2019-08-23$29.80$30.16$28.81$29.053,911,600—————
2019-08-22$30.78$30.95$30.21$30.293,351,400—————
2019-08-21$30.30$30.98$30.28$30.582,815,400—————
2019-08-20$30.62$30.68$30.09$30.263,073,700—————
2019-08-19$30.75$30.84$30.25$30.574,207,300—————
2019-08-16$28.69$30.31$28.56$30.244,285,100—————
2019-08-15$28.93$29.23$27.93$28.423,561,600—————
2019-08-14$29.12$29.36$28.28$28.344,580,100—————
2019-08-13$29.33$30.15$29.19$29.606,855,400—————
2019-08-12$31.49$31.83$29.51$29.637,112,500—————
2019-08-09$31.94$32.00$31.22$31.634,753,200—————
2019-08-08$30.71$31.79$30.67$31.613,962,600—————
2019-08-07$29.58$30.83$29.43$30.644,925,200—————
2019-08-06$30.06$30.22$29.47$30.055,355,900—————
2019-08-05$30.63$30.97$29.64$29.905,552,500—————
2019-08-02$30.94$31.54$30.85$31.467,305,800—————
2019-08-01$29.50$32.78$29.31$31.2511,564,200—————
2019-07-31$29.10$30.15$28.71$29.507,662,000—————
2019-07-30$28.00$29.29$27.80$29.137,142,300———$0.13—
2019-07-29$28.36$28.95$28.32$28.786,245,200—————
2019-07-26$27.72$28.52$27.65$28.483,052,700—————
2019-07-25$28.10$28.40$27.75$28.023,532,200—————
2019-07-24$27.77$28.52$27.63$28.322,311,800—————
2019-07-23$27.65$28.48$27.45$28.122,921,400—————
2019-07-22$27.34$27.85$27.21$27.762,546,100—————
2019-07-19$26.79$27.48$26.64$27.394,694,800—————
2019-07-18$26.58$26.98$26.41$26.653,009,800—————
2019-07-17$27.60$27.71$26.85$26.883,999,300—————
2019-07-16$27.93$28.50$27.72$27.863,735,900—————
2019-07-15$27.41$28.27$27.40$28.083,443,100—————
2019-07-12$26.42$27.73$26.26$27.605,154,500—————
2019-07-11$26.55$26.80$25.96$26.436,066,200—————
2019-07-10$26.81$27.00$26.44$26.505,133,700—————
2019-07-09$27.47$27.77$26.83$26.995,285,700—————
2019-07-08$28.39$28.39$27.64$27.773,478,600—————
2019-07-05$28.45$29.32$28.26$28.642,888,200—————
2019-07-03$28.78$28.90$28.20$28.802,234,900—————
2019-07-02$29.50$29.60$28.14$28.995,438,300—————
2019-07-01$29.58$30.75$28.95$29.685,272,900—————
2019-06-28$29.60$29.75$29.26$29.5715,517,800—————
2019-06-27$29.38$30.33$29.26$29.575,879,600—————
2019-06-26$27.93$29.38$27.85$29.266,735,100—————
2019-06-25$28.02$28.09$27.48$27.676,698,600—————
2019-06-24$27.14$28.45$27.05$28.016,494,900—————
2019-06-21$26.87$27.71$26.87$27.2112,548,900—————
2019-06-20$27.37$27.60$26.42$27.167,728,000—————
2019-06-19$27.48$27.48$26.87$27.1510,228,800—————
2019-06-18$26.03$27.57$25.75$27.3014,485,400—————
2019-06-17$25.53$26.90$25.45$25.9513,710,100—————
2019-06-14$24.76$25.24$24.55$25.197,036,800—————
2019-06-13$25.06$25.19$24.70$24.979,710,800—————
2019-06-12$25.11$25.45$24.48$25.0713,392,000—————
2019-06-11$25.01$25.36$24.53$24.9511,641,200—————
2019-06-10$26.07$26.74$25.12$25.3110,247,200—————
2019-06-07$26.17$26.93$25.72$26.3110,049,100—————
2019-06-06$27.69$27.69$26.23$26.9013,986,100—————
2019-06-05$27.54$28.22$26.46$28.0110,740,200—————
2019-06-04$24.35$27.94$24.35$27.7520,135,100—————
2019-06-03$26.54$27.00$24.37$24.8119,259,600—————

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.