Dow Inc DOW

-16.0%vs Day 1

Spinoff of Dupont De Nemours Inc (DD) · Classic Spinoff · Spun Apr 2, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 2, 2019
Days since spinoff2736 days · 2733 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 2, 2021
ParentDupont De Nemours Inc (DD)
Day-1 reaction
Day 1 open$55.12
Day 1 return (open→close)+2.1%
Day 1 price (close)$56.25
Day 1 range$54.30 – $57.39 +5.7% spread
Day 1 low held?Breached after 21 sessions to -62.4% below
Price levels
Post-spin low (closing)$20.65 on Oct 10, 2025 · 2383 days post-spin
Lowest traded$20.40 on Aug 11, 2025 · 2323 days post-spin
Current price (Sep 25, 2026)$28.02
Returns
Return vs Day 1 (close)-16.0%
— range by day 1 entry theoretical bounds-17.6%  to  -12.9%
Return vs post-spin low (price)+35.7%
Total return vs low incl. dividends since+42.5%
First-quarter return (≈90d)-9.6%
1-year return-47.0%
3-year return+29.0%
5-year return+28.5%
Annualized return (CAGR)-2.3%
Versus benchmarks
S&P 500 over same window+203.0%
Annualized excess vs S&P-18.3%
Risk & recovery
Max drawdown-70.9%
Days to recover Day 110 days
Shares & ownership
Shares outstanding Jun 30, 2026722,340,711
Treasury shares repurchased and held · Mar 31, 202671,154,661
Diluted average shares the EPS denominator725,100,000
Free float720,592,646 100% of shares outstanding
Held by institutions79% insiders 0.2%
Share count trend Jun 2025 → Jun 2026+1.9% net issuance
Volume & liquidity
Traded per day 20-session median$248M
Normal volume baseline4,490,850 shares · now 1.93x
Day 1 volume3.9x normal · first week 3.3x
Decayhalf in 10 sessions · normal by 11

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$28.26$28.34$27.54$28.028,840,500720,592,6461.22%$20.24B——
2026-09-24$28.90$29.12$28.51$28.567,250,500720,592,6461.00%$20.63B——
2026-09-23$28.44$28.92$28.37$28.657,922,500720,592,6461.10%$20.70B——
2026-09-22$28.10$28.67$27.87$28.208,818,900720,592,6461.22%$20.37B——
2026-09-21$28.52$28.64$27.92$28.279,637,600720,592,6461.33%$20.42B——
2026-09-18$29.37$29.37$28.44$28.7313,630,800720,592,6461.89%$20.75B——
2026-09-17$29.57$30.02$29.34$29.497,749,700720,592,6461.07%$21.30B——
2026-09-16$29.40$30.49$29.16$30.0812,243,000720,592,6461.69%$21.73B——
2026-09-15$29.01$29.90$28.87$29.858,694,300720,592,6461.20%$21.56B——
2026-09-14$29.40$29.60$28.75$28.907,604,300720,592,6461.05%$20.88B——
2026-09-11$29.42$29.69$28.71$29.0310,492,800720,592,6461.45%$20.97B——
2026-09-10$29.90$30.26$29.59$29.647,354,700720,592,6461.02%$21.41B——
2026-09-09$30.05$30.20$28.95$29.409,144,200720,592,6461.27%$21.24B——
2026-09-08$29.75$30.30$29.52$29.578,606,600720,592,6461.19%$21.36B——
2026-09-04$30.10$30.45$29.10$29.449,411,400720,592,6461.30%$21.27B——
2026-09-03$31.55$31.69$30.33$30.368,175,200720,592,6461.13%$21.93B——
2026-09-02$30.26$31.46$30.26$31.287,906,700720,592,6461.09%$22.59B——
2026-09-01$30.70$30.85$30.08$30.467,678,800720,592,6461.06%$22.00B——
2026-08-31$30.55$31.26$30.19$30.529,531,100720,592,6461.32%$22.05B$0.35—
2026-08-28$30.63$30.84$30.11$30.515,963,800720,592,6460.83%$22.04B——
2026-08-27$30.31$30.60$29.95$30.336,433,100720,592,6460.89%$21.91B——
2026-08-26$30.01$30.41$29.73$30.339,601,600720,592,6461.33%$21.91B——
2026-08-25$30.96$30.96$30.14$30.169,173,300720,592,6461.27%$21.79B——
2026-08-24$32.03$32.05$31.27$31.448,242,700720,549,3061.14%$22.71B——
2026-08-21$32.78$33.33$32.28$32.359,183,700720,549,3061.27%$23.37B——
2026-08-20$31.77$33.40$31.77$32.9014,366,300720,556,5291.99%$23.77B——
2026-08-19$31.40$32.12$31.35$31.756,137,700720,556,5290.85%$22.93B——
2026-08-18$31.60$31.93$31.06$31.197,367,900720,556,5291.02%$22.53B——
2026-08-17$31.09$31.53$30.82$31.346,020,000720,556,5290.83%$22.64B——
2026-08-14$30.69$31.20$30.63$31.077,305,700—1.01%$22.44B——
2026-08-13$30.35$30.73$30.18$30.366,867,500—0.95%$21.93B——
2026-08-12$31.11$31.22$30.50$30.576,615,000—0.92%$22.08B——
2026-08-11$30.41$31.44$30.41$31.267,519,400—1.04%$22.58B——
2026-08-10$29.65$30.58$29.55$30.587,474,900—1.03%$22.09B——
2026-08-07$29.80$29.94$29.26$29.349,022,100—1.25%$21.19B——
2026-08-06$30.00$30.91$29.72$30.309,296,800—1.29%$21.89B——
2026-08-05$30.61$30.68$29.17$29.6710,208,500—1.41%$21.43B——
2026-08-04$29.03$30.45$28.69$30.339,348,800—1.29%$21.91B——
2026-08-03$30.19$30.45$29.74$29.899,264,400—1.28%$21.59B——
2026-07-31$29.97$30.51$29.59$30.299,113,800—1.26%$21.88B——
2026-07-30$30.06$30.48$29.45$30.099,163,500—1.27%$21.74B——
2026-07-29$29.67$30.63$29.53$30.4513,813,700—1.91%$22.00B——
2026-07-28$29.00$29.49$28.70$28.8512,162,300—1.68%$20.84B——
2026-07-27$28.93$29.22$28.23$28.7513,172,000—1.82%$20.77B——
2026-07-24$30.61$30.77$29.30$29.8410,427,200—1.44%$21.55B——
2026-07-23$31.80$32.73$30.67$30.9016,614,800—2.30%$22.32B——
2026-07-22$30.99$31.58$30.81$31.2511,532,400—1.60%$22.57B——
2026-07-21$30.62$31.25$30.44$30.478,324,300—1.15%$22.01B——
2026-07-20$29.75$30.56$29.52$30.379,089,500—1.26%$21.94B——
2026-07-17$30.01$30.54$29.64$29.928,538,800—1.18%$21.61B——
2026-07-16$29.64$29.98$29.20$29.307,007,900—0.97%$21.16B——
2026-07-15$30.20$30.31$29.31$29.708,806,400—1.22%$21.45B——
2026-07-14$30.96$31.21$30.14$30.318,630,000—1.19%$21.89B——
2026-07-13$29.56$30.44$29.28$30.3712,392,800—1.72%$21.94B——
2026-07-10$28.78$29.16$28.63$29.035,713,300—0.79%$20.97B——
2026-07-09$28.78$29.04$27.99$28.509,547,000—1.32%$20.59B——
2026-07-08$29.48$29.90$28.97$29.0316,014,100—2.22%$20.97B——
2026-07-07$27.55$28.70$27.55$28.6413,926,600—1.93%$20.69B——
2026-07-06$27.20$27.45$26.90$27.338,510,800—1.18%$19.74B——
2026-07-02$27.25$28.33$27.25$27.7111,721,600—1.62%$20.02B——
2026-07-01$26.80$27.67$26.80$27.0213,818,400—1.91%$19.52B——
2026-06-30$27.91$28.18$27.14$27.3612,814,600—1.77%$19.76B——
2026-06-29$29.14$29.31$27.54$27.9212,783,500—1.77%$20.12B——
2026-06-26$29.00$29.30$28.74$29.0412,286,800—1.70%$20.93B——
2026-06-25$28.83$29.51$28.39$29.3112,740,100—1.77%$21.12B——
2026-06-24$30.00$30.00$28.77$29.3823,935,400—3.32%$21.18B——
2026-06-23$30.53$31.08$30.18$30.3314,159,300—1.96%$21.86B——
2026-06-22$31.20$31.39$30.67$30.7913,107,300—1.82%$22.19B——
2026-06-18$32.60$32.60$31.37$31.7317,423,500—2.42%$22.87B——
2026-06-17$32.85$33.98$32.48$32.5010,897,200—1.51%$23.42B——
2026-06-16$32.82$33.39$32.44$32.9610,758,000—1.49%$23.76B——
2026-06-15$32.71$33.31$31.91$33.2315,288,000—2.12%$23.95B——
2026-06-12$33.32$34.19$32.75$33.8515,932,500—2.21%$24.40B——
2026-06-11$34.91$36.04$33.44$33.6312,414,900—1.72%$24.24B——
2026-06-10$33.25$34.47$32.88$34.2413,017,500—1.81%$24.68B——
2026-06-09$34.03$34.09$32.57$33.2213,901,100—1.93%$23.94B——
2026-06-08$33.98$34.40$33.65$34.206,846,800—0.95%$24.65B——
2026-06-05$34.53$34.60$33.65$33.978,121,900—1.13%$24.48B——
2026-06-04$34.96$35.52$34.53$34.799,243,900—1.28%$25.07B——
2026-06-03$34.69$35.71$34.68$35.4010,733,800—1.49%$25.51B——
2026-06-02$34.56$34.92$34.26$34.7211,207,900—1.56%$25.02B——
2026-06-01$34.25$35.41$34.21$34.6910,533,500—1.46%$25.00B——
2026-05-29$34.48$34.52$33.44$33.7517,171,300—2.38%$24.33B$0.35—
2026-05-28$34.89$35.54$34.44$34.7712,484,100—1.73%$25.06B——
2026-05-27$34.60$34.89$34.08$34.4916,013,100—2.22%$24.86B——
2026-05-26$36.21$36.30$35.02$35.2814,114,900—1.96%$25.43B——
2026-05-22$36.15$36.60$35.56$36.019,010,400—1.25%$25.95B——
2026-05-21$36.58$37.35$35.56$35.9112,844,700—1.78%$25.88B——
2026-05-20$37.58$37.89$35.92$36.2715,321,300—2.13%$26.14B——
2026-05-19$38.71$38.88$37.21$37.7410,566,300—1.47%$27.20B——
2026-05-18$38.47$38.81$37.88$38.568,719,400—1.21%$27.79B——
2026-05-15$39.00$39.42$38.61$38.759,184,900—1.27%$27.93B——
2026-05-14$38.73$39.08$38.55$38.785,643,100—0.78%$27.95B——
2026-05-13$40.01$40.17$38.81$38.848,415,300—1.17%$27.99B——
2026-05-12$38.99$39.85$38.54$39.438,792,700—1.22%$28.42B——
2026-05-11$37.50$38.82$37.49$38.769,412,500—1.31%$27.94B——
2026-05-08$37.51$37.65$36.72$36.879,781,500—1.36%$26.57B——
2026-05-07$37.55$37.76$36.86$37.3217,292,200—2.40%$26.90B——
2026-05-06$38.07$38.91$37.58$38.5017,871,600—2.48%$27.75B——
2026-05-05$40.44$41.47$40.31$40.807,117,500—0.99%$29.41B——
2026-05-04$40.74$40.99$39.62$40.588,787,400—1.22%$29.25B——
2026-05-01$40.94$41.46$39.43$40.299,176,900—1.27%$29.04B——
2026-04-30$39.40$40.85$38.88$40.4915,935,600—2.21%$29.18B——
2026-04-29$38.59$39.70$38.51$39.5511,659,400—1.62%$28.51B——
2026-04-28$38.90$39.10$37.85$38.019,268,100—1.29%$27.40B——
2026-04-27$39.50$39.72$37.38$38.1011,226,400—1.56%$27.46B——
2026-04-24$38.94$39.49$37.93$38.6612,672,400—1.76%$27.86B——
2026-04-23$39.38$40.05$36.72$38.5322,976,900—3.19%$27.77B——
2026-04-22$38.50$39.00$38.29$38.8114,665,300—2.03%$27.97B——
2026-04-21$36.88$38.33$36.88$38.3113,555,500—1.88%$27.61B——
2026-04-20$36.04$37.28$35.92$36.7712,428,600—1.72%$26.50B——
2026-04-17$36.29$36.55$34.80$35.6027,285,900—3.79%$25.66B——
2026-04-16$39.50$40.01$39.18$39.9211,306,200—1.57%$28.77B——
2026-04-15$39.15$39.42$38.72$38.849,404,300—1.30%$27.99B——
2026-04-14$39.70$39.72$38.15$39.1613,086,700—1.82%$28.22B——
2026-04-13$40.00$40.62$39.78$40.119,495,700—1.32%$28.91B——
2026-04-10$38.50$39.12$38.24$39.0110,924,300—1.52%$28.12B——
2026-04-09$39.60$40.60$37.90$38.0418,500,500—2.57%$27.42B——
2026-04-08$36.62$39.35$35.75$39.2827,145,700—3.77%$28.31B——
2026-04-07$40.84$42.05$40.66$41.4114,260,200—1.98%$29.85B——
2026-04-06$40.45$41.07$39.94$40.5613,059,100—1.81%$29.23B——
2026-04-02$42.12$42.37$40.80$41.4013,355,400—1.85%$29.84B——
2026-04-01$41.59$41.76$39.58$40.6921,922,000—3.04%$29.33B——
2026-03-31$41.68$42.74$40.86$41.6521,086,600—2.93%$30.02B——
2026-03-30$41.62$42.50$41.21$41.8715,306,500—2.13%$30.03B——
2026-03-27$39.63$41.06$39.31$40.8212,322,100—1.72%$29.28B——
2026-03-26$39.62$40.19$39.22$39.479,711,600—1.35%$28.31B——
2026-03-25$38.30$39.69$38.00$39.6212,223,800—1.70%$28.42B——
2026-03-24$36.23$38.47$36.23$38.3116,393,500—2.29%$27.48B——
2026-03-23$35.92$36.69$35.55$36.0414,991,500—2.09%$25.85B——
2026-03-20$37.82$38.32$36.48$36.6515,453,500—2.15%$26.29B——
2026-03-19$38.01$38.58$37.07$37.4913,780,000—1.92%$26.89B——
2026-03-18$37.50$38.26$37.05$37.6915,273,900—2.13%$27.03B——
2026-03-17$36.18$37.57$36.03$36.9114,301,700—1.99%$26.47B——
2026-03-16$36.39$36.63$35.97$36.009,567,400—1.33%$25.82B——
2026-03-13$37.70$37.75$36.51$36.6216,375,100—2.28%$26.26B——
2026-03-12$35.75$37.68$35.51$37.5825,159,600—3.51%$26.95B——
2026-03-11$33.95$34.58$33.70$34.3711,106,300—1.55%$24.65B——
2026-03-10$34.62$35.18$33.19$33.8922,301,900—3.11%$24.31B——
2026-03-09$34.95$35.75$34.10$34.3128,495,500—3.97%$24.61B——
2026-03-06$35.00$35.15$32.95$33.2819,447,200—2.71%$23.87B——
2026-03-05$33.50$34.59$33.21$33.7224,545,900—3.42%$24.18B——
2026-03-04$32.00$32.39$31.04$32.3413,279,500—1.85%$23.19B——
2026-03-03$29.83$31.00$29.39$30.7413,304,900—1.86%$22.05B——
2026-03-02$30.70$31.56$30.14$30.6013,479,000—1.88%$21.95B——
2026-02-27$29.24$30.86$29.20$30.7313,297,800—1.85%$22.04B$0.35—
2026-02-26$29.99$30.05$29.21$29.909,211,200—1.28%$21.44B——
2026-02-25$31.16$31.30$29.65$30.0211,139,300—1.55%$21.53B——
2026-02-24$30.64$31.47$30.51$31.0510,487,400—1.46%$22.27B——
2026-02-23$30.09$30.90$30.09$30.309,417,700—1.31%$21.73B——
2026-02-20$30.97$31.07$29.49$30.5217,925,100—2.50%$21.89B——
2026-02-19$31.49$31.73$30.89$31.398,869,400—1.24%$22.51B——
2026-02-18$31.65$32.48$31.44$31.5810,918,600—1.52%$22.65B——
2026-02-17$32.30$32.69$30.93$31.429,911,400—1.38%$22.54B——
2026-02-13$32.62$33.15$32.32$32.4910,184,100—1.42%$23.30B——
2026-02-12$34.21$34.43$32.07$32.6515,685,900—2.19%$23.42B——
2026-02-11$33.70$34.77$33.51$34.0012,754,800—1.78%$24.39B——
2026-02-10$32.40$33.99$32.40$33.6013,531,200—1.89%$24.10B——
2026-02-09$31.50$32.54$31.02$32.0810,275,400—1.43%$23.01B——
2026-02-06$31.00$31.85$30.81$31.788,977,200—1.25%$22.79B——
2026-02-05$31.90$32.23$30.16$30.6015,877,500—2.21%$21.95B——
2026-02-04$31.01$32.85$30.95$32.4026,129,300—3.64%$23.24B——
2026-02-03$28.90$31.15$28.81$30.4921,848,200—3.05%$21.87B——
2026-02-02$27.50$29.02$27.10$28.8817,168,900—2.39%$20.71B——
2026-01-30$27.29$28.00$26.92$27.5518,949,400—2.64%$19.76B——
2026-01-29$26.60$27.56$25.82$27.1623,608,400—3.29%$19.48B——
2026-01-28$28.10$28.15$27.20$27.7817,825,500—2.49%$19.92B——
2026-01-27$28.21$28.39$27.64$27.8112,804,900—1.79%$19.95B——
2026-01-26$28.37$28.56$27.97$28.188,707,100—1.21%$20.21B——
2026-01-23$28.49$28.61$28.12$28.258,892,300—1.24%$20.26B——
2026-01-22$28.61$29.09$28.27$28.3311,409,000—1.59%$20.32B——
2026-01-21$26.87$28.55$26.75$28.4112,572,300—1.75%$20.38B——
2026-01-20$26.55$27.17$26.31$26.5811,465,600—1.60%$19.06B——
2026-01-16$27.34$27.85$27.22$27.5714,028,400—1.96%$19.77B——
2026-01-15$28.29$28.36$27.21$27.949,559,300—1.33%$20.04B——
2026-01-14$26.90$28.52$26.83$28.2621,174,700—2.95%$20.27B——
2026-01-13$26.64$27.07$26.47$26.5510,247,800—1.43%$19.04B——
2026-01-12$26.35$26.61$26.07$26.507,686,400—1.07%$19.01B——
2026-01-09$26.32$26.49$25.74$26.338,765,100—1.22%$18.88B——
2026-01-08$24.50$26.39$24.35$25.9210,493,800—1.46%$18.59B——
2026-01-07$25.53$25.61$24.55$24.808,259,900—1.15%$17.79B——
2026-01-06$24.77$25.67$24.68$25.5211,674,600—1.63%$18.30B——
2026-01-05$24.25$25.15$24.18$24.9013,203,100—1.84%$17.86B——
2026-01-02$23.55$24.42$23.31$24.2710,052,700—1.40%$17.41B——
2025-12-31$23.46$23.72$23.30$23.388,939,800—1.25%$16.77B——
2025-12-30$23.30$23.62$23.24$23.517,490,500—1.05%$16.71B——
2025-12-29$23.19$23.36$22.98$23.3510,431,000—1.47%$16.60B——
2025-12-26$23.05$23.31$22.87$23.298,930,500—1.26%$16.55B——
2025-12-24$22.95$23.08$22.87$23.063,448,700—0.49%$16.39B——
2025-12-23$23.26$23.40$22.77$22.907,884,500—1.11%$16.28B——
2025-12-22$23.33$23.74$23.27$23.4210,433,100—1.47%$16.65B——
2025-12-19$23.03$23.56$22.91$23.2615,644,300—2.20%$16.53B——
2025-12-18$22.81$23.25$22.75$23.0411,153,200—1.57%$16.38B——
2025-12-17$22.98$23.38$22.91$23.0714,084,900—1.98%$16.40B——
2025-12-16$23.21$23.25$22.52$22.8417,492,000—2.46%$16.23B——
2025-12-15$24.02$24.24$23.11$23.4517,458,900—2.46%$16.67B——
2025-12-12$24.70$24.89$23.93$23.979,613,300—1.35%$17.04B——
2025-12-11$24.54$25.05$24.42$24.5811,607,200—1.63%$17.47B——
2025-12-10$23.19$24.70$23.17$24.5911,997,200—1.69%$17.48B——
2025-12-09$22.89$23.84$22.85$23.1111,305,700—1.59%$16.43B——
2025-12-08$22.90$23.25$22.76$22.8611,723,700—1.65%$16.25B——
2025-12-05$23.17$23.68$22.93$22.969,023,600—1.27%$16.32B——
2025-12-04$23.85$23.93$22.75$22.8710,415,800—1.47%$16.26B——
2025-12-03$23.98$24.47$23.74$23.7610,524,700—1.48%$16.89B——
2025-12-02$23.87$24.09$23.41$23.8610,733,800—1.51%$16.96B——
2025-12-01$23.60$24.28$23.57$23.8411,456,100—1.61%$16.94B——
2025-11-28$23.73$24.02$23.59$23.857,253,900—1.02%$16.95B$0.35—
2025-11-26$23.22$24.10$23.20$23.9110,506,200—1.48%$16.99B——
2025-11-25$22.76$23.35$22.63$23.2014,209,700—2.00%$16.49B——
2025-11-24$22.20$22.57$21.95$22.5315,713,700—2.21%$16.01B——
2025-11-21$21.28$22.45$21.24$22.2019,595,100—2.76%$15.78B——
2025-11-20$21.44$21.75$20.93$20.9512,657,200—1.78%$14.89B——
2025-11-19$21.88$21.99$21.16$21.3113,044,100—1.84%$15.15B——
2025-11-18$21.57$22.00$21.25$21.8512,329,300—1.73%$15.53B——
2025-11-17$22.82$22.82$21.61$21.6713,080,800—1.84%$15.40B——
2025-11-14$22.85$23.18$22.54$22.9312,069,100—1.70%$16.30B——
2025-11-13$22.15$23.16$22.07$23.1118,599,300—2.62%$16.43B——
2025-11-12$22.42$22.69$22.09$22.188,406,100—1.18%$15.76B——
2025-11-11$22.23$22.49$22.07$22.319,556,900—1.34%$15.86B——
2025-11-10$22.70$22.75$21.70$22.1014,784,800—2.08%$15.71B——
2025-11-07$22.20$22.48$21.88$22.2913,745,900—1.93%$15.84B——
2025-11-06$22.83$22.94$22.22$22.2215,504,300—2.18%$15.79B——
2025-11-05$22.71$23.22$22.62$22.7712,998,600—1.83%$16.18B——
2025-11-04$22.84$22.97$22.56$22.5912,009,900—1.69%$16.06B——
2025-11-03$23.59$23.69$22.92$23.2313,200,100—1.86%$16.51B——
2025-10-31$23.92$24.09$23.60$23.8513,052,700—1.84%$16.95B——
2025-10-30$24.37$24.50$23.78$23.8011,446,600—1.61%$16.92B——
2025-10-29$25.31$25.65$24.74$24.8612,570,700—1.77%$17.67B——
2025-10-28$25.52$25.54$24.79$25.3811,767,500—1.66%$18.04B——
2025-10-27$25.00$26.05$24.95$25.7317,744,700—2.50%$18.29B——
2025-10-24$24.74$24.90$24.20$24.8114,496,700—2.04%$17.63B——
2025-10-23$23.46$24.72$23.35$24.5133,606,400—4.73%$17.42B——
2025-10-22$21.75$22.01$21.57$21.7012,026,100—1.69%$15.42B——
2025-10-21$21.69$22.07$21.57$21.7510,565,100—1.49%$15.46B——
2025-10-20$21.99$22.08$21.44$21.6310,342,700—1.46%$15.37B——
2025-10-17$21.90$22.05$21.67$21.899,111,200—1.28%$15.56B——
2025-10-16$22.31$22.47$21.57$21.9010,929,900—1.54%$15.57B——
2025-10-15$22.19$22.57$21.90$22.2010,597,900—1.49%$15.78B——
2025-10-14$21.01$22.09$20.89$21.929,683,300—1.36%$15.58B——
2025-10-13$21.00$21.72$21.00$21.4212,276,700—1.73%$15.22B——
2025-10-10$22.22$22.35$20.65$20.6518,840,800—2.65%$14.68B——
2025-10-09$22.51$22.61$21.81$22.0815,428,400—2.17%$15.69B——
2025-10-08$22.51$22.95$22.44$22.6010,240,600—1.44%$16.06B——
2025-10-07$23.54$23.67$22.25$22.5019,270,000—2.71%$15.99B——
2025-10-06$23.83$23.89$23.30$23.429,417,100—1.32%$16.65B——
2025-10-03$23.71$24.03$23.40$23.828,354,600—1.18%$16.93B——
2025-10-02$23.13$23.97$22.95$23.6917,945,200—2.52%$16.84B——
2025-10-01$22.90$23.22$22.82$23.0512,531,500—1.76%$16.38B——
2025-09-30$22.78$22.96$22.31$22.9314,368,700—2.02%$16.30B——
2025-09-29$23.24$23.25$22.72$22.8911,803,800—1.67%$16.23B——
2025-09-26$22.43$23.20$22.34$22.9612,623,800—1.78%$16.28B——
2025-09-25$23.02$23.02$22.17$22.2016,437,600—2.32%$15.74B——
2025-09-24$22.97$23.38$22.91$23.1311,913,600—1.68%$16.40B——
2025-09-23$23.54$23.70$22.84$22.8611,016,900—1.55%$16.20B——
2025-09-22$23.35$23.39$22.94$23.1712,901,800—1.82%$16.42B——
2025-09-19$24.15$24.15$23.35$23.4919,106,700—2.70%$16.65B——
2025-09-18$24.81$24.99$23.89$24.1115,350,400—2.17%$17.09B——
2025-09-17$24.60$25.77$24.18$24.5414,775,200—2.08%$17.40B——
2025-09-16$24.40$24.88$24.18$24.4811,070,800—1.56%$17.35B——
2025-09-15$25.22$25.38$24.05$24.1713,192,300—1.86%$17.13B——
2025-09-12$25.00$25.49$24.87$25.0414,732,800—2.08%$17.75B——
2025-09-11$23.66$25.14$23.66$25.0225,711,700—3.63%$17.74B——
2025-09-10$23.94$24.46$23.72$23.8311,492,700—1.62%$16.89B——
2025-09-09$23.84$24.36$23.70$24.1410,959,400—1.55%$17.11B——
2025-09-08$24.34$24.35$23.12$23.9815,488,100—2.18%$17.00B——
2025-09-05$23.90$24.92$23.77$24.5018,476,700—2.61%$17.37B——
2025-09-04$23.76$23.99$23.20$23.9111,630,400—1.64%$16.95B——
2025-09-03$24.25$24.52$23.79$23.9311,528,200—1.63%$16.96B——
2025-09-02$24.23$24.75$24.07$24.4112,152,500—1.71%$17.30B——
2025-08-29$24.29$24.89$24.24$24.638,791,800—1.24%$17.46B$0.35—
2025-08-28$25.06$25.06$24.29$24.5711,714,200—1.65%$17.42B——
2025-08-27$24.50$25.08$24.41$24.7410,348,200—1.46%$17.54B——
2025-08-26$24.81$25.00$24.61$24.748,049,300—1.14%$17.54B——
2025-08-25$25.00$25.00$24.51$24.9210,012,300—1.41%$17.66B——
2025-08-22$23.98$25.24$23.91$25.1120,539,200—2.90%$17.80B——
2025-08-21$23.84$23.95$23.42$23.699,431,100—1.33%$16.79B——
2025-08-20$23.57$24.47$23.53$24.0812,660,700—1.79%$17.07B——
2025-08-19$23.53$24.24$23.30$23.538,879,800—1.25%$16.68B——
2025-08-18$23.30$23.64$23.22$23.2412,231,500—1.73%$16.47B——
2025-08-15$23.58$23.85$23.35$23.3610,779,700—1.52%$16.56B——
2025-08-14$22.83$23.46$22.47$23.3711,822,600—1.67%$16.57B——
2025-08-13$21.81$22.99$21.71$22.9216,243,300—2.29%$16.25B——
2025-08-12$20.89$22.00$20.82$21.7115,785,300—2.23%$15.39B——
2025-08-11$21.28$21.60$20.40$20.8720,712,400—2.92%$14.79B——
2025-08-08$21.63$21.78$21.16$21.2211,325,700—1.60%$15.04B——
2025-08-07$21.75$22.15$21.31$21.6112,719,600—1.79%$15.32B——
2025-08-06$22.62$22.78$21.25$21.3019,480,800—2.75%$15.10B——
2025-08-05$21.95$22.66$21.78$22.3822,028,700—3.11%$15.86B——
2025-08-04$21.87$21.89$21.32$21.5918,562,100—2.62%$15.30B——
2025-08-01$23.00$23.08$21.79$21.7925,059,000—3.54%$15.45B——
2025-07-31$23.64$23.66$22.94$23.2921,303,600—3.01%$16.51B——
2025-07-30$25.03$25.05$23.78$23.9216,559,800—2.34%$16.96B——
2025-07-29$25.60$25.60$24.98$25.1813,123,800—1.85%$17.85B——
2025-07-28$25.33$26.13$24.92$25.7117,843,700—2.52%$18.22B——
2025-07-25$24.64$25.65$24.42$25.5136,918,200—5.21%$18.08B——
2025-07-24$27.19$27.60$24.37$25.0766,003,500—9.31%$17.77B——
2025-07-23$30.21$30.88$30.01$30.3720,963,300—2.96%$21.53B——
2025-07-22$28.48$29.75$28.48$29.669,296,400—1.31%$21.02B——
2025-07-21$28.59$28.92$28.33$28.397,026,100—0.99%$20.12B——
2025-07-18$28.65$28.74$28.10$28.349,013,200—1.27%$20.09B——
2025-07-17$28.01$28.50$27.98$28.467,623,200—1.08%$20.17B——
2025-07-16$27.96$28.29$27.60$28.148,757,000—1.24%$19.95B——
2025-07-15$28.67$28.84$27.94$27.999,162,900—1.29%$19.84B——
2025-07-14$29.25$29.40$28.07$28.2513,284,400—1.87%$20.02B——
2025-07-11$29.62$29.82$29.12$29.5512,318,800—1.74%$20.95B——
2025-07-10$29.70$30.93$29.58$30.2312,068,000—1.70%$21.43B——
2025-07-09$29.36$30.33$29.20$29.8415,427,600—2.18%$21.15B——
2025-07-08$27.71$29.60$27.67$29.0618,326,600—2.59%$20.60B——
2025-07-07$28.01$28.48$27.08$27.4813,061,900—1.84%$19.48B——
2025-07-03$28.67$28.78$28.37$28.465,950,000—0.84%$20.17B——
2025-07-02$28.15$28.73$27.60$28.7314,120,500—1.99%$20.37B——
2025-07-01$26.43$28.45$26.37$27.8321,426,600—3.02%$19.73B——
2025-06-30$26.90$26.92$26.38$26.4811,746,900—1.66%$18.77B——
2025-06-27$27.40$27.76$26.74$27.0018,629,400—————
2025-06-26$27.10$27.55$27.00$27.1513,857,800—————
2025-06-25$27.53$27.55$26.82$26.8215,726,100—————
2025-06-24$27.25$27.87$27.04$27.5319,116,200—————
2025-06-23$27.20$27.62$26.61$26.8717,264,100—————
2025-06-20$28.51$28.61$27.52$27.7622,583,000—————
2025-06-18$29.34$29.42$28.48$28.5012,211,600—————
2025-06-17$30.45$30.61$29.42$29.448,850,700—————
2025-06-16$30.34$30.57$29.88$30.5710,658,500—————
2025-06-13$29.92$31.02$29.79$29.9010,271,600—————
2025-06-12$30.21$30.45$29.95$30.146,817,200—————
2025-06-11$31.06$31.18$30.27$30.687,842,300—————
2025-06-10$29.68$30.89$29.55$30.7010,985,100—————
2025-06-09$28.80$29.80$28.78$29.3911,394,400—————
2025-06-06$28.35$28.84$28.31$28.556,728,400—————
2025-06-05$28.51$28.60$27.95$28.188,634,700—————
2025-06-04$27.85$28.33$27.69$28.288,844,700—————
2025-06-03$27.20$28.06$26.49$27.7910,557,600—————
2025-06-02$27.66$27.73$26.85$27.2012,390,500—————
2025-05-30$27.95$28.04$27.43$27.7413,965,300———$0.70—
2025-05-29$28.84$29.09$28.20$28.7910,227,600—————
2025-05-28$29.00$29.09$28.26$28.347,731,600—————
2025-05-27$28.85$29.04$28.69$28.928,763,100—————
2025-05-23$28.15$28.47$27.91$28.327,095,200—————
2025-05-22$28.54$28.84$28.32$28.676,885,100—————
2025-05-21$29.51$29.67$28.69$28.758,938,600—————
2025-05-20$30.14$30.29$29.71$29.795,576,400—————
2025-05-19$29.65$30.22$29.41$30.115,937,100—————
2025-05-16$29.89$30.30$29.53$30.195,872,600—————
2025-05-15$29.80$29.96$29.40$29.906,481,000—————
2025-05-14$30.68$30.77$30.05$30.176,434,900—————
2025-05-13$30.93$31.22$30.60$30.778,502,800—————
2025-05-12$31.65$32.39$30.94$30.9811,832,500—————
2025-05-09$29.45$29.76$29.20$29.488,162,800—————
2025-05-08$28.74$29.74$28.66$29.247,787,000—————
2025-05-07$29.00$29.11$28.27$28.458,814,500—————
2025-05-06$28.89$29.28$28.63$28.807,691,300—————
2025-05-05$29.91$30.00$28.92$28.959,061,700—————
2025-05-02$30.86$31.06$30.21$30.428,619,400—————
2025-05-01$30.68$30.84$30.27$30.537,009,600—————
2025-04-30$30.22$30.64$29.76$30.5911,306,100—————
2025-04-29$29.80$30.72$29.77$30.659,498,800—————
2025-04-28$30.25$30.94$29.71$29.959,347,200—————
2025-04-25$29.34$30.08$29.12$30.0212,991,600—————
2025-04-24$28.52$30.18$28.05$29.7613,069,300—————
2025-04-23$30.06$30.75$28.74$29.0010,727,000—————
2025-04-22$28.54$29.35$28.50$29.008,488,300—————
2025-04-21$28.17$28.34$27.71$28.127,745,100—————
2025-04-17$27.73$28.41$27.73$28.158,474,900—————
2025-04-16$27.70$28.18$27.23$27.478,672,400—————
2025-04-15$28.07$28.76$27.68$27.7012,375,800—————
2025-04-14$29.15$29.45$28.26$28.8810,448,500—————
2025-04-11$27.01$28.51$26.47$28.4311,189,100—————
2025-04-10$28.80$28.82$26.62$27.2915,213,200—————
2025-04-09$25.35$30.14$25.06$29.8619,876,900—————
2025-04-08$29.00$29.00$25.32$25.8117,050,500—————
2025-04-07$27.22$29.29$26.33$27.5219,652,900—————
2025-04-04$30.21$30.44$28.05$28.2018,677,500—————
2025-04-03$33.48$33.64$31.38$31.4618,080,900—————
2025-04-02$34.32$35.17$34.30$34.895,146,700—————
2025-04-01$34.48$34.76$34.09$34.616,446,000—————
2025-03-31$34.12$35.21$33.93$34.928,477,200—————
2025-03-28$35.06$35.22$34.12$34.366,913,700—————
2025-03-27$35.00$35.40$34.61$35.246,911,900—————
2025-03-26$35.27$35.78$35.13$35.585,801,600—————
2025-03-25$36.29$36.32$35.22$35.327,218,000—————
2025-03-24$36.53$36.86$35.97$36.296,797,400—————
2025-03-21$36.25$36.35$35.81$36.1713,257,700—————
2025-03-20$36.76$37.00$36.50$36.615,406,300—————
2025-03-19$37.50$37.72$37.04$37.195,525,100—————
2025-03-18$37.77$37.80$37.32$37.614,866,000—————
2025-03-17$37.01$37.78$37.01$37.515,097,100—————
2025-03-14$36.78$37.18$36.66$36.975,991,200—————
2025-03-13$35.68$37.20$35.62$36.237,958,400—————
2025-03-12$36.80$36.80$35.73$35.756,923,900—————
2025-03-11$37.60$37.70$36.17$36.676,997,100—————
2025-03-10$37.36$38.36$37.16$37.406,310,800—————
2025-03-07$37.19$37.62$36.76$37.458,667,000—————
2025-03-06$37.33$37.69$36.72$37.449,128,500—————
2025-03-05$36.26$38.03$36.20$37.7810,393,200—————
2025-03-04$35.89$36.21$35.48$35.628,840,500—————
2025-03-03$38.67$38.69$36.01$36.0610,954,300—————
2025-02-28$37.80$38.31$37.62$38.1110,056,900———$0.70—
2025-02-27$38.75$38.79$38.16$38.437,949,600—————
2025-02-26$39.54$39.57$38.54$38.856,294,900—————
2025-02-25$39.19$39.57$38.99$39.236,180,000—————
2025-02-24$39.41$39.44$38.90$39.057,411,700—————
2025-02-21$39.84$40.09$39.15$39.515,962,900—————
2025-02-20$39.00$39.61$38.93$39.595,747,100—————
2025-02-19$39.00$39.39$38.79$38.926,219,800—————
2025-02-18$38.72$40.02$38.69$39.727,612,300—————
2025-02-14$38.83$39.51$38.61$38.675,387,700—————
2025-02-13$38.37$38.67$38.05$38.346,619,000—————
2025-02-12$38.38$38.56$38.05$38.265,607,400—————
2025-02-11$38.65$38.83$38.44$38.635,446,500—————
2025-02-10$38.90$39.00$38.15$38.575,911,100—————
2025-02-07$38.90$39.03$38.33$38.585,966,200—————
2025-02-06$38.22$38.89$38.19$38.777,610,300—————
2025-02-05$38.22$38.45$37.72$37.956,757,400—————
2025-02-04$37.58$38.92$37.54$38.5510,017,100—————
2025-02-03$38.20$38.30$36.66$37.3814,986,900—————
2025-01-31$38.83$39.28$38.41$39.0512,725,800—————
2025-01-30$39.32$39.48$37.49$38.5518,933,200—————
2025-01-29$41.23$41.47$40.83$41.056,765,200—————
2025-01-28$42.01$42.17$41.28$41.426,009,600—————
2025-01-27$41.74$41.97$41.28$41.926,182,700—————
2025-01-24$41.72$41.92$41.31$41.375,111,600—————
2025-01-23$40.95$41.53$40.90$41.475,442,400—————
2025-01-22$41.40$41.47$40.81$40.825,607,300—————
2025-01-21$41.32$41.76$41.15$41.585,583,600—————
2025-01-17$41.11$41.38$40.99$41.046,194,800—————
2025-01-16$40.33$41.05$40.10$40.875,812,300—————
2025-01-15$40.48$40.77$40.14$40.405,446,400—————
2025-01-14$39.92$40.11$39.66$40.084,516,000—————
2025-01-13$38.55$39.69$38.55$39.678,230,600—————
2025-01-10$38.72$38.83$38.45$38.507,833,500—————
2025-01-08$39.05$39.11$38.33$38.926,196,900—————
2025-01-07$39.50$39.94$39.15$39.417,248,700—————
2025-01-06$39.80$40.14$39.55$39.756,899,400—————
2025-01-03$39.65$39.81$39.20$39.406,839,900—————
2025-01-02$40.33$40.60$39.50$39.557,130,500—————
2024-12-31$39.54$40.28$39.43$40.136,867,200—————
2024-12-30$39.90$39.92$39.23$39.447,954,900—————
2024-12-27$40.12$40.69$39.90$40.034,855,000—————
2024-12-26$39.99$40.37$39.85$40.225,274,200—————
2024-12-24$39.91$40.18$39.43$40.093,784,100—————
2024-12-23$39.99$40.26$39.68$39.976,718,700—————
2024-12-20$38.99$40.28$38.85$39.9417,715,600—————
2024-12-19$40.06$40.58$39.09$39.109,553,500—————
2024-12-18$40.85$41.36$40.11$40.1511,720,500—————
2024-12-17$40.30$40.95$40.25$40.579,702,700—————
2024-12-16$40.35$40.69$40.04$40.118,419,800—————
2024-12-13$41.25$41.25$40.44$40.867,580,000—————
2024-12-12$41.37$41.74$41.23$41.285,738,700—————
2024-12-11$42.19$42.22$41.26$41.507,135,900—————
2024-12-10$42.40$42.56$41.78$42.187,585,200—————
2024-12-09$43.85$44.04$42.42$42.7312,855,800—————
2024-12-06$42.31$42.54$41.73$41.998,620,000—————
2024-12-05$42.79$43.02$41.82$42.199,742,500—————
2024-12-04$43.55$43.62$42.22$42.8510,962,600—————
2024-12-03$44.40$44.49$43.79$43.879,478,500—————
2024-12-02$44.28$44.55$43.77$44.387,611,000—————
2024-11-29$43.96$44.25$43.65$44.214,339,600———$0.70—
2024-11-27$44.64$45.08$44.56$44.645,700,600—————
2024-11-26$45.48$45.51$44.10$44.549,225,300—————
2024-11-25$45.82$46.35$45.47$45.879,463,700—————
2024-11-22$44.76$45.54$44.66$45.465,494,100—————
2024-11-21$43.81$45.14$43.62$44.816,158,200—————
2024-11-20$43.55$44.03$43.33$43.934,808,100—————
2024-11-19$43.73$44.00$43.35$43.656,289,700—————
2024-11-18$44.16$44.55$44.04$44.225,075,800—————
2024-11-15$44.57$44.83$44.00$44.049,814,100—————
2024-11-14$45.00$45.13$44.37$44.595,542,400—————
2024-11-13$44.90$45.12$44.70$44.996,000,300—————
2024-11-12$46.36$46.36$44.91$45.047,101,300—————
2024-11-11$46.40$46.98$46.17$46.276,734,700—————
2024-11-08$48.59$48.59$46.38$46.4912,571,500—————
2024-11-07$48.54$48.92$48.02$48.9020,309,400—————
2024-11-06$49.70$49.70$47.97$48.358,862,800—————
2024-11-05$47.80$47.90$47.16$47.907,193,500—————
2024-11-04$48.30$48.68$47.44$47.9514,634,400—————
2024-11-01$49.50$49.72$48.86$48.974,980,400—————
2024-10-31$49.26$49.64$49.17$49.384,835,200—————
2024-10-30$49.40$50.14$49.14$49.344,775,700—————
2024-10-29$49.84$49.98$49.32$49.484,900,600—————
2024-10-28$49.84$50.15$49.47$50.116,457,100—————
2024-10-25$50.62$50.73$49.69$49.705,889,700—————
2024-10-24$52.02$52.16$50.72$50.995,804,600—————
2024-10-23$51.73$51.99$51.12$51.494,522,300—————
2024-10-22$52.24$52.30$51.59$52.074,413,700—————
2024-10-21$53.15$53.19$52.11$52.213,542,700—————
2024-10-18$53.48$53.48$52.82$53.112,395,700—————
2024-10-17$53.00$53.22$52.74$53.083,894,000—————
2024-10-16$52.60$53.32$52.36$52.944,492,900—————
2024-10-15$53.30$53.56$52.56$52.574,210,700—————
2024-10-14$53.60$53.83$53.33$53.542,736,000—————
2024-10-11$53.75$54.17$53.70$53.784,288,600—————
2024-10-10$53.42$54.05$53.30$53.622,494,200—————
2024-10-09$53.08$53.72$52.87$53.423,186,200—————
2024-10-08$53.75$53.95$53.12$53.214,219,200—————
2024-10-07$55.02$55.13$54.22$54.623,096,500—————
2024-10-04$55.10$55.62$54.91$55.343,443,800—————
2024-10-03$54.46$54.74$53.90$54.504,066,300—————
2024-10-02$54.68$55.08$54.39$54.686,312,700—————
2024-10-01$54.57$54.84$54.16$54.545,461,300—————
2024-09-30$55.14$55.35$53.97$54.635,537,800—————
2024-09-27$55.00$55.67$54.64$55.085,513,500—————
2024-09-26$53.46$54.76$53.44$54.725,672,100—————
2024-09-25$53.66$53.73$52.54$52.843,863,200—————
2024-09-24$52.69$53.68$52.63$53.454,675,800—————
2024-09-23$51.87$52.24$51.61$52.045,029,600—————
2024-09-20$52.64$52.80$51.30$51.718,466,000—————
2024-09-19$52.55$53.21$52.26$52.894,746,700—————
2024-09-18$51.65$52.29$51.32$51.643,428,100—————
2024-09-17$50.84$51.86$50.71$51.514,029,600—————
2024-09-16$50.31$51.04$50.28$50.663,189,400—————
2024-09-13$50.40$51.00$50.03$50.154,411,800—————
2024-09-12$50.68$50.91$49.52$50.265,680,600—————
2024-09-11$50.88$50.97$49.76$50.733,717,200—————
2024-09-10$51.30$51.36$50.49$50.823,196,500—————
2024-09-09$50.73$51.78$50.73$51.304,022,400—————
2024-09-06$51.25$51.71$50.37$50.684,144,200—————
2024-09-05$51.62$51.73$51.03$51.314,508,900—————
2024-09-04$51.92$52.51$51.37$51.583,776,000—————
2024-09-03$52.72$53.06$51.81$51.933,891,400—————
2024-08-30$53.19$53.60$52.81$53.585,339,100———$0.70—
2024-08-29$53.91$54.25$53.07$53.863,065,900—————
2024-08-28$53.35$53.79$53.24$53.512,630,800—————
2024-08-27$53.89$54.12$53.62$53.773,650,100—————
2024-08-26$54.10$54.56$53.93$54.032,823,300—————
2024-08-23$53.01$54.01$52.90$53.534,901,500—————
2024-08-22$53.11$53.18$52.49$52.562,916,000—————
2024-08-21$53.00$53.12$52.81$52.952,809,500—————
2024-08-20$53.53$53.55$52.54$52.724,391,500—————
2024-08-19$54.00$54.14$53.57$53.652,096,000—————
2024-08-16$53.74$53.98$53.40$53.916,049,300—————
2024-08-15$53.56$54.08$53.22$53.873,501,500—————
2024-08-14$52.84$53.02$52.43$52.762,310,100—————
2024-08-13$52.22$52.86$52.21$52.762,379,600—————
2024-08-12$52.77$52.95$52.12$52.222,555,300—————
2024-08-09$52.57$52.90$52.06$52.662,592,700—————
2024-08-08$52.49$52.89$52.33$52.673,362,600—————
2024-08-07$52.92$53.65$52.15$52.174,293,100—————
2024-08-06$51.51$53.25$51.48$52.485,549,600—————
2024-08-05$50.68$51.33$50.40$51.015,124,500—————
2024-08-02$52.55$52.77$51.55$52.014,981,200—————
2024-08-01$54.68$55.02$52.84$53.284,273,100—————
2024-07-31$54.15$54.91$54.03$54.475,059,300—————
2024-07-30$52.90$54.01$52.90$53.694,401,400—————
2024-07-29$53.00$53.07$52.54$52.863,314,600—————
2024-07-26$52.87$53.20$52.36$52.864,087,400—————
2024-07-25$50.78$53.24$50.48$52.856,188,200—————
2024-07-24$54.11$54.31$53.28$53.323,761,900—————
2024-07-23$54.14$54.24$53.60$54.072,477,700—————
2024-07-22$54.08$54.59$53.74$54.423,341,700—————
2024-07-19$54.83$54.83$53.51$53.903,456,500—————
2024-07-18$55.08$55.97$54.76$54.773,287,800—————
2024-07-17$54.68$55.59$54.62$55.414,386,300—————
2024-07-16$53.33$54.79$53.17$54.703,730,000—————
2024-07-15$53.01$53.54$52.69$53.272,396,200—————
2024-07-12$52.83$53.36$52.43$52.913,084,300—————
2024-07-11$52.01$52.77$51.85$52.413,798,900—————
2024-07-10$51.85$52.14$50.98$51.715,481,100—————
2024-07-09$52.66$52.74$51.53$51.584,380,600—————
2024-07-08$52.50$52.95$52.31$52.803,885,500—————
2024-07-05$52.58$52.76$51.90$52.233,223,800—————
2024-07-03$52.72$53.21$52.65$52.881,905,600—————
2024-07-02$52.53$52.92$52.22$52.713,847,100—————
2024-07-01$53.00$53.50$52.35$52.633,715,600—————
2024-06-28$52.97$53.47$52.95$53.0513,623,000—————
2024-06-27$53.31$53.43$52.81$52.963,952,900—————
2024-06-26$52.65$53.24$52.25$53.204,799,100—————
2024-06-25$54.28$54.30$53.06$53.167,021,000—————
2024-06-24$54.21$54.79$54.11$54.626,987,500—————
2024-06-21$54.10$54.20$53.47$53.9910,457,200—————
2024-06-20$54.90$55.00$54.06$54.218,512,500—————
2024-06-18$55.38$55.84$55.10$55.446,081,900—————
2024-06-17$55.00$55.38$54.57$55.233,243,800—————
2024-06-14$55.52$56.12$54.59$55.023,446,000—————
2024-06-13$56.03$56.31$55.51$56.062,831,400—————
2024-06-12$56.88$57.22$56.04$56.253,990,800—————
2024-06-11$55.91$56.16$55.51$56.153,276,300—————
2024-06-10$55.48$56.18$55.37$56.054,131,500—————
2024-06-07$55.37$56.28$55.27$55.734,143,500—————
2024-06-06$55.62$56.00$55.43$55.683,463,500—————
2024-06-05$55.15$55.94$55.03$55.693,945,300—————
2024-06-04$55.57$55.72$55.10$55.154,600,600—————
2024-06-03$57.55$57.59$55.44$56.074,696,600—————
2024-05-31$56.63$57.75$56.59$57.635,920,100———$0.70—
2024-05-30$57.00$57.55$56.98$57.393,174,100—————
2024-05-29$57.50$57.61$56.97$57.002,969,500—————
2024-05-28$57.90$58.37$57.76$58.042,493,700—————
2024-05-24$57.29$57.82$57.28$57.762,675,800—————
2024-05-23$57.49$57.52$56.82$56.923,423,500—————
2024-05-22$58.52$58.66$57.29$57.604,851,900—————
2024-05-21$59.18$59.29$58.81$58.912,252,900—————
2024-05-20$59.10$59.45$58.80$59.241,915,100—————
2024-05-17$59.06$59.21$58.70$59.192,668,700—————
2024-05-16$59.04$59.41$58.51$58.704,871,300—————
2024-05-15$60.04$60.19$58.97$59.063,541,000—————
2024-05-14$59.56$59.94$59.51$59.653,516,800—————
2024-05-13$59.50$59.92$59.23$59.362,257,700—————
2024-05-10$59.69$60.13$59.28$59.413,053,500—————
2024-05-09$58.75$59.59$58.75$59.454,208,200—————
2024-05-08$57.94$59.33$57.94$58.644,950,700—————
2024-05-07$57.61$59.13$57.37$58.366,215,200—————
2024-05-06$57.26$57.37$56.72$57.343,862,600—————
2024-05-03$57.19$57.43$56.75$57.042,544,400—————
2024-05-02$57.57$57.76$56.39$56.834,453,100—————
2024-05-01$57.04$57.95$56.43$57.235,102,800—————
2024-04-30$57.27$57.95$56.88$56.905,566,000—————
2024-04-29$57.23$57.83$57.17$57.804,249,500—————
2024-04-26$57.65$58.21$57.15$57.295,573,600—————
2024-04-25$57.71$57.90$55.06$56.447,082,800—————
2024-04-24$56.41$57.22$56.38$56.984,954,700—————
2024-04-23$56.65$57.10$56.45$56.743,099,300—————
2024-04-22$56.62$57.31$56.28$56.993,211,600—————
2024-04-19$56.49$56.92$56.31$56.663,862,100—————
2024-04-18$57.30$57.30$56.04$56.493,856,200—————
2024-04-17$57.17$57.36$56.67$56.822,815,400—————
2024-04-16$56.98$57.12$56.64$56.863,098,000—————
2024-04-15$58.23$58.67$56.92$57.323,885,300—————
2024-04-12$58.12$58.62$57.56$57.693,788,300—————
2024-04-11$58.96$59.00$58.29$58.463,432,000—————
2024-04-10$59.21$59.64$58.37$58.854,251,900—————
2024-04-09$59.95$60.25$59.48$59.873,574,800—————
2024-04-08$59.95$60.19$59.15$59.523,775,900—————
2024-04-05$59.99$59.99$59.09$59.693,862,400—————
2024-04-04$60.41$60.69$59.65$59.865,382,100—————
2024-04-03$59.38$60.28$59.38$59.994,943,200—————
2024-04-02$58.33$59.38$58.01$59.296,330,200—————
2024-04-01$57.86$58.34$57.41$58.263,827,200—————
2024-03-28$58.20$58.44$57.80$57.934,064,500—————
2024-03-27$57.56$58.16$57.43$58.145,126,900—————
2024-03-26$57.67$57.69$57.06$57.073,621,600—————
2024-03-25$57.77$57.85$57.28$57.393,422,400—————
2024-03-22$57.99$58.21$57.58$57.683,376,000—————
2024-03-21$58.50$58.62$57.56$57.935,870,700—————
2024-03-20$56.57$58.71$56.38$58.177,789,700—————
2024-03-19$56.71$57.05$56.42$56.766,782,700—————
2024-03-18$57.40$57.41$56.56$56.747,409,100—————
2024-03-15$57.35$57.80$56.94$57.0420,629,600—————
2024-03-14$57.66$57.91$56.92$57.326,871,500—————
2024-03-13$57.86$58.74$57.60$57.977,650,600—————
2024-03-12$57.64$57.86$57.16$57.684,048,300—————
2024-03-11$56.69$57.79$56.55$57.434,438,400—————
2024-03-08$57.10$57.69$56.57$56.614,723,600—————
2024-03-07$57.37$57.65$56.56$56.944,568,700—————
2024-03-06$57.95$58.10$56.35$56.864,840,100—————
2024-03-05$56.62$57.74$56.62$56.986,093,400—————
2024-03-04$55.53$57.16$55.48$57.027,042,200—————
2024-03-01$55.87$56.23$55.61$55.774,651,400—————
2024-02-29$55.19$56.04$54.97$55.886,733,400—————
2024-02-28$55.47$55.69$55.01$55.104,432,800———$0.70—
2024-02-27$56.37$56.56$55.95$56.273,913,000—————
2024-02-26$56.14$56.48$55.85$56.073,741,600—————
2024-02-23$56.03$56.82$56.00$56.394,414,200—————
2024-02-22$55.75$56.19$55.66$56.005,088,600—————
2024-02-21$54.84$55.83$54.76$55.754,065,900—————
2024-02-20$54.79$55.45$54.45$54.714,493,800—————
2024-02-16$55.13$55.96$54.96$55.485,060,900—————
2024-02-15$53.91$55.38$53.84$55.174,500,400—————
2024-02-14$53.49$53.89$53.23$53.583,766,500—————
2024-02-13$54.00$54.27$52.60$53.185,105,400—————
2024-02-12$54.00$55.28$53.85$54.795,262,800—————
2024-02-09$53.79$54.12$53.56$53.993,897,400—————
2024-02-08$54.17$54.20$53.50$53.883,554,400—————
2024-02-07$54.25$54.39$53.70$54.093,455,800—————
2024-02-06$53.22$54.15$53.05$54.045,212,500—————
2024-02-05$52.54$53.54$52.36$53.165,482,000—————
2024-02-02$53.09$53.76$52.49$53.425,720,200—————
2024-02-01$53.91$54.01$52.67$53.545,039,900—————
2024-01-31$54.50$54.56$53.58$53.605,471,900—————
2024-01-30$53.60$54.53$53.50$54.474,640,900—————
2024-01-29$54.17$54.22$53.41$54.073,742,400—————
2024-01-26$55.00$55.29$53.76$54.065,240,800—————
2024-01-25$54.76$55.13$53.77$54.947,240,800—————
2024-01-24$53.72$54.13$53.03$53.096,016,900—————
2024-01-23$54.00$54.46$53.74$53.914,668,100—————
2024-01-22$52.72$53.62$52.55$53.565,615,500—————
2024-01-19$52.69$53.00$52.12$52.814,171,500—————
2024-01-18$52.58$52.73$52.10$52.604,230,400—————
2024-01-17$52.33$52.62$52.04$52.473,469,000—————
2024-01-16$53.37$53.39$52.27$53.105,962,800—————
2024-01-12$54.02$54.16$53.01$53.373,673,500—————
2024-01-11$53.24$53.67$52.74$53.644,497,400—————
2024-01-10$53.65$53.93$53.04$53.384,062,200—————
2024-01-09$54.59$54.59$53.78$53.944,287,000—————
2024-01-08$54.68$55.14$54.39$55.083,966,100—————
2024-01-05$54.03$55.03$53.98$54.823,796,400—————
2024-01-04$54.60$54.99$54.04$54.194,579,500—————
2024-01-03$54.85$55.08$53.95$54.634,120,000—————
2024-01-02$54.74$55.68$54.58$55.333,533,500—————
2023-12-29$55.10$55.26$54.68$54.842,271,400—————
2023-12-28$55.59$55.70$55.16$55.232,172,600—————
2023-12-27$55.69$55.86$55.47$55.712,535,300—————
2023-12-26$55.21$55.90$55.12$55.712,266,200—————
2023-12-22$55.09$55.66$54.85$55.122,341,900—————
2023-12-21$55.01$55.20$54.48$54.972,653,900—————
2023-12-20$54.78$55.35$54.57$54.584,953,500—————
2023-12-19$54.47$55.02$54.40$54.923,796,900—————
2023-12-18$54.75$54.83$54.00$54.253,219,100—————
2023-12-15$53.56$54.38$53.12$54.249,909,800—————
2023-12-14$52.88$54.45$52.75$54.237,892,900—————
2023-12-13$50.55$52.40$50.46$52.334,774,200—————
2023-12-12$51.28$51.36$50.59$50.824,350,500—————
2023-12-11$50.87$51.52$50.76$51.283,582,700—————
2023-12-08$51.04$51.78$50.90$50.923,664,100—————
2023-12-07$51.11$51.26$50.62$51.072,822,900—————
2023-12-06$51.44$51.73$50.77$50.893,603,700—————
2023-12-05$51.74$51.85$50.97$51.144,691,000—————
2023-12-04$52.27$52.77$51.97$52.106,354,700—————
2023-12-01$51.80$52.62$51.57$52.304,274,000—————
2023-11-30$51.50$51.88$51.23$51.754,649,800—————
2023-11-29$50.99$51.97$50.97$51.333,551,700———$0.70—
2023-11-28$51.20$51.97$50.60$51.696,376,900—————
2023-11-27$51.40$51.60$51.02$51.123,896,200—————
2023-11-24$51.56$51.94$51.45$51.671,679,700—————
2023-11-22$51.75$51.78$51.10$51.403,139,600—————
2023-11-21$51.69$51.85$51.46$51.732,840,700—————
2023-11-20$51.67$51.89$51.36$51.683,761,300—————
2023-11-17$51.88$51.88$51.25$51.703,306,100—————
2023-11-16$51.47$51.65$50.87$51.445,034,100—————
2023-11-15$51.19$51.90$50.87$51.535,032,500—————
2023-11-14$50.00$51.49$49.93$51.054,848,900—————
2023-11-13$49.13$49.52$48.90$49.243,161,000—————
2023-11-10$48.54$49.68$48.51$49.483,825,200—————
2023-11-09$48.75$48.78$48.24$48.363,340,800—————
2023-11-08$48.54$48.62$47.78$48.304,133,300—————
2023-11-07$48.71$48.87$48.24$48.535,172,700—————
2023-11-06$49.73$49.80$49.14$49.343,641,100—————
2023-11-03$49.44$50.08$49.44$49.733,744,000—————
2023-11-02$48.58$49.09$48.51$48.993,741,600—————
2023-11-01$48.24$48.42$47.60$48.214,702,900—————
2023-10-31$48.39$48.79$48.11$48.344,660,500—————
2023-10-30$48.66$49.05$47.99$48.343,698,600—————
2023-10-27$48.02$48.54$47.84$48.114,714,900—————
2023-10-26$47.40$48.28$47.40$48.026,216,100—————
2023-10-25$48.93$49.03$47.26$47.544,920,200—————
2023-10-24$48.43$49.72$48.00$49.245,506,600—————
2023-10-23$48.77$48.90$48.12$48.245,592,100—————
2023-10-20$49.48$49.57$48.92$48.993,920,000—————
2023-10-19$49.80$50.29$49.38$49.453,754,300—————
2023-10-18$50.39$50.83$49.93$50.083,495,300—————
2023-10-17$49.75$51.03$49.73$50.733,309,300—————
2023-10-16$50.33$50.53$49.79$50.192,786,400—————
2023-10-13$50.56$50.71$49.61$49.733,659,600—————
2023-10-12$51.31$51.31$49.75$50.253,012,500—————
2023-10-11$51.10$51.51$50.51$50.893,049,700—————
2023-10-10$51.13$51.81$51.06$51.312,906,500—————
2023-10-09$50.28$50.90$49.94$50.813,333,600—————
2023-10-06$49.77$50.92$49.53$50.284,215,600—————
2023-10-05$50.79$51.15$49.74$49.865,161,800—————
2023-10-04$51.48$51.48$50.21$51.114,727,300—————
2023-10-03$50.95$52.05$50.89$51.025,179,200—————
2023-10-02$51.29$51.66$50.74$51.304,691,000—————
2023-09-29$51.34$51.77$51.19$51.564,234,800—————
2023-09-28$50.96$51.18$50.52$50.933,965,200—————
2023-09-27$50.85$51.36$50.61$51.003,048,800—————
2023-09-26$50.53$51.26$50.35$50.483,451,800—————
2023-09-25$50.80$51.35$50.44$51.094,331,600—————
2023-09-22$51.10$51.25$50.08$50.254,465,100—————
2023-09-21$52.05$52.33$50.98$51.004,359,000—————
2023-09-20$52.96$53.49$52.43$52.462,309,200—————
2023-09-19$53.44$53.73$52.35$52.903,986,200—————
2023-09-18$53.82$53.95$53.24$53.384,593,700—————
2023-09-15$54.04$54.11$53.62$53.847,464,100—————
2023-09-14$53.40$54.23$53.29$54.044,604,300—————
2023-09-13$53.66$53.81$52.58$52.823,079,000—————
2023-09-12$53.67$54.22$53.46$53.632,527,600—————
2023-09-11$54.14$54.89$53.62$53.673,322,400—————
2023-09-08$54.31$54.78$53.60$53.713,988,400—————
2023-09-07$54.75$54.94$53.52$54.104,275,500—————
2023-09-06$53.96$54.93$53.92$54.894,645,100—————
2023-09-05$55.18$55.40$53.99$54.194,913,900—————
2023-09-01$55.03$55.56$54.76$55.294,335,600—————
2023-08-31$54.64$54.90$54.52$54.564,116,300—————
2023-08-30$54.56$54.90$54.34$54.753,482,600———$0.70—
2023-08-29$54.79$55.28$54.49$55.243,789,500—————
2023-08-28$54.16$54.88$54.15$54.603,429,700—————
2023-08-25$53.98$54.38$53.65$53.983,282,700—————
2023-08-24$53.00$53.89$53.00$53.543,198,500—————
2023-08-23$53.65$53.95$52.81$53.403,391,300—————
2023-08-22$54.30$54.48$53.53$53.792,745,900—————
2023-08-21$54.25$54.40$53.82$54.173,112,700—————
2023-08-18$53.76$54.13$53.44$54.022,921,100—————
2023-08-17$53.77$54.66$53.70$53.863,614,900—————
2023-08-16$53.19$53.76$53.09$53.323,549,100—————
2023-08-15$54.70$55.17$53.42$53.535,280,400—————
2023-08-14$55.34$55.54$54.82$55.383,637,200—————
2023-08-11$55.70$55.99$55.27$55.454,547,000—————
2023-08-10$55.90$56.23$55.62$55.985,147,000—————
2023-08-09$55.42$56.03$54.86$55.544,619,700—————
2023-08-08$54.72$55.12$54.26$55.013,607,400—————
2023-08-07$54.87$55.82$54.84$55.523,263,400—————
2023-08-04$54.96$55.45$54.44$54.513,626,600—————
2023-08-03$54.36$55.73$54.36$54.904,630,200—————
2023-08-02$55.06$55.49$54.67$54.704,498,900—————
2023-08-01$56.25$56.42$55.54$55.785,563,300—————
2023-07-31$55.53$56.49$55.45$56.476,387,600—————
2023-07-28$55.46$55.87$55.15$55.464,560,900—————
2023-07-27$54.10$55.03$53.80$54.948,079,600—————
2023-07-26$53.25$53.96$53.20$53.707,582,000—————
2023-07-25$52.94$55.15$52.85$53.489,077,400—————
2023-07-24$53.17$53.36$52.26$52.556,687,900—————
2023-07-21$53.10$53.18$52.60$53.054,095,300—————
2023-07-20$53.32$53.34$52.60$53.053,751,900—————
2023-07-19$52.84$53.04$52.53$52.823,731,800—————
2023-07-18$52.43$53.35$52.38$52.984,815,500—————
2023-07-17$52.54$52.69$52.17$52.434,318,300—————
2023-07-14$54.01$54.06$52.75$52.923,885,600—————
2023-07-13$54.19$54.45$53.80$54.213,291,900—————
2023-07-12$54.36$54.66$53.17$54.115,983,900—————
2023-07-11$53.50$53.90$53.37$53.423,470,800—————
2023-07-10$52.77$53.67$52.67$53.273,663,100—————
2023-07-07$52.42$53.94$52.32$53.105,400,200—————
2023-07-06$52.29$52.88$51.76$52.775,287,100—————
2023-07-05$53.18$53.44$52.52$52.845,878,100—————
2023-07-03$53.25$53.99$53.23$53.782,228,500—————
2023-06-30$53.58$53.59$52.99$53.264,158,100—————
2023-06-29$52.95$53.37$52.69$53.242,559,400—————
2023-06-28$52.57$52.97$51.87$52.963,364,600—————
2023-06-27$51.93$52.62$51.62$52.573,176,300—————
2023-06-26$51.43$52.22$51.30$51.953,073,900—————
2023-06-23$50.73$51.50$50.26$51.363,703,100—————
2023-06-22$50.42$51.49$50.20$51.394,734,000—————
2023-06-21$51.68$52.49$51.26$51.883,591,400—————
2023-06-20$52.32$52.44$51.24$51.925,083,700—————
2023-06-16$53.30$53.31$52.60$53.169,535,900—————
2023-06-15$52.74$53.74$52.58$53.483,283,600—————
2023-06-14$53.56$53.86$52.51$52.813,319,800—————
2023-06-13$52.15$53.55$51.98$53.144,273,600—————
2023-06-12$51.80$52.31$51.36$51.803,888,400—————
2023-06-09$52.42$52.68$51.63$51.745,478,000—————
2023-06-08$54.11$54.34$52.25$52.785,092,000—————
2023-06-07$52.82$53.95$52.72$53.876,453,700—————
2023-06-06$51.11$52.88$51.07$52.597,378,400—————
2023-06-05$51.69$52.37$51.47$51.505,567,400—————
2023-06-02$50.11$51.68$50.01$51.617,786,600—————
2023-06-01$49.00$49.35$48.51$49.004,573,900—————
2023-05-31$49.13$49.37$48.34$48.788,465,200—————
2023-05-30$49.53$49.74$48.90$49.505,222,800———$0.70—
2023-05-26$50.73$50.79$50.25$50.343,511,000—————
2023-05-25$51.00$51.12$49.97$50.374,688,200—————
2023-05-24$52.11$52.11$51.19$51.323,162,400—————
2023-05-23$51.77$52.32$51.45$51.963,611,400—————
2023-05-22$52.02$52.21$51.54$51.773,478,200—————
2023-05-19$52.25$52.34$51.61$51.953,747,400—————
2023-05-18$51.23$52.01$50.85$51.874,451,900—————
2023-05-17$51.32$51.84$51.09$51.484,777,300—————
2023-05-16$52.01$52.10$50.98$51.064,611,000—————
2023-05-15$52.62$52.66$51.75$52.263,774,800—————
2023-05-12$52.55$52.74$52.06$52.313,260,200—————
2023-05-11$53.00$53.01$51.94$52.345,499,600—————
2023-05-10$54.28$54.58$52.85$53.453,888,200—————
2023-05-09$53.89$53.94$53.47$53.673,285,300—————
2023-05-08$54.42$54.91$54.01$54.152,725,300—————
2023-05-05$54.26$54.58$53.83$54.414,145,300—————
2023-05-04$52.90$53.41$52.27$53.363,899,900—————
2023-05-03$53.75$54.17$52.91$53.003,343,000—————
2023-05-02$53.50$53.89$52.58$53.784,206,000—————
2023-05-01$54.46$54.62$53.83$54.114,013,200—————
2023-04-28$53.24$54.91$53.17$54.406,014,400—————
2023-04-27$52.64$53.52$52.35$53.503,910,700—————
2023-04-26$52.27$53.15$52.21$52.585,952,500—————
2023-04-25$54.46$55.00$52.50$52.508,369,800—————
2023-04-24$55.14$55.40$54.78$55.395,036,400—————
2023-04-21$55.36$55.48$54.71$54.874,179,500—————
2023-04-20$55.80$56.17$55.37$55.703,334,700—————
2023-04-19$56.40$56.59$55.84$56.443,828,000—————
2023-04-18$57.01$57.24$56.38$56.783,354,600—————
2023-04-17$56.68$56.94$56.41$56.902,874,400—————
2023-04-14$57.05$57.44$56.25$56.503,394,800—————
2023-04-13$56.62$57.16$56.08$56.925,147,600—————
2023-04-12$57.45$57.74$56.79$56.894,679,700—————
2023-04-11$56.06$56.74$56.00$56.194,411,100—————
2023-04-10$55.00$55.81$54.97$55.814,046,400—————
2023-04-06$54.38$55.06$54.21$54.665,022,100—————
2023-04-05$53.65$54.68$53.45$54.643,959,800—————
2023-04-04$55.09$55.28$53.99$54.265,014,500—————
2023-04-03$55.22$56.11$55.01$55.336,588,800—————
2023-03-31$54.17$54.89$53.96$54.824,410,800—————
2023-03-30$54.25$54.30$53.58$54.003,643,800—————
2023-03-29$53.76$53.85$53.16$53.603,710,400—————
2023-03-28$52.17$52.96$52.12$52.913,083,600—————
2023-03-27$52.25$52.70$51.90$52.004,328,000—————
2023-03-24$50.85$51.93$50.45$51.784,338,400—————
2023-03-23$51.48$52.94$51.15$51.654,781,100—————
2023-03-22$52.07$52.66$51.33$51.384,524,000—————
2023-03-21$52.42$52.59$51.58$52.064,277,400—————
2023-03-20$50.67$51.41$50.62$51.265,403,200—————
2023-03-17$50.70$50.84$49.70$50.0211,632,000—————
2023-03-16$49.60$50.98$49.20$50.916,851,400—————
2023-03-15$51.03$51.03$49.67$50.488,006,200—————
2023-03-14$53.27$53.74$51.60$52.298,450,400—————
2023-03-13$52.95$53.24$51.99$52.408,481,300—————
2023-03-10$55.16$55.18$53.31$53.885,399,000—————
2023-03-09$56.33$56.67$54.96$55.104,566,100—————
2023-03-08$56.21$56.87$56.09$56.264,232,700—————
2023-03-07$56.88$57.20$55.54$55.805,499,200—————
2023-03-06$58.01$58.25$56.77$57.114,841,200—————
2023-03-03$58.56$58.75$57.79$58.323,463,600—————
2023-03-02$57.76$58.65$57.35$58.443,992,400—————
2023-03-01$57.29$58.65$57.23$58.024,535,100—————
2023-02-28$57.12$57.51$56.87$57.205,835,300—————
2023-02-27$57.38$57.64$56.80$56.995,443,100———$0.70—
2023-02-24$56.36$57.88$56.06$57.794,831,800—————
2023-02-23$57.41$57.72$56.33$57.194,154,000—————
2023-02-22$56.78$57.44$56.70$57.013,735,400—————
2023-02-21$57.70$57.88$56.70$56.846,615,600—————
2023-02-17$58.26$58.51$57.74$58.134,317,200—————
2023-02-16$58.97$59.38$58.29$58.684,302,100—————
2023-02-15$59.31$59.76$59.02$59.762,357,500—————
2023-02-14$60.04$60.04$59.01$59.763,749,100—————
2023-02-13$59.82$60.42$59.62$60.323,520,600—————
2023-02-10$59.00$59.84$58.71$59.823,826,300—————
2023-02-09$60.52$60.71$58.85$59.083,874,700—————
2023-02-08$60.20$60.51$59.56$59.813,410,400—————
2023-02-07$60.07$60.88$59.68$60.514,777,500—————
2023-02-06$60.00$60.30$59.30$60.094,658,600—————
2023-02-03$59.60$60.24$59.41$60.003,960,900—————
2023-02-02$60.07$60.42$59.54$59.954,726,200—————
2023-02-01$59.28$60.72$58.80$60.225,645,100—————
2023-01-31$58.07$59.45$57.82$59.355,739,100—————
2023-01-30$58.63$59.24$57.80$57.954,824,700—————
2023-01-27$58.04$59.33$57.81$58.976,773,300—————
2023-01-26$56.66$58.57$55.83$58.128,002,500—————
2023-01-25$57.36$57.97$56.85$57.895,491,500—————
2023-01-24$57.71$58.46$57.17$58.205,262,500—————
2023-01-23$57.43$58.40$57.22$58.045,213,700—————
2023-01-20$56.73$57.56$56.32$57.446,712,600—————
2023-01-19$56.57$56.99$55.85$56.604,997,500—————
2023-01-18$58.02$58.35$56.77$56.845,641,500—————
2023-01-17$58.31$58.48$57.26$57.405,948,400—————
2023-01-13$58.00$58.78$57.79$58.684,041,200—————
2023-01-12$57.96$58.80$57.50$58.527,305,900—————
2023-01-11$57.31$57.89$57.02$57.588,926,300—————
2023-01-10$55.41$56.58$55.30$56.476,611,700—————
2023-01-09$55.04$56.19$54.82$55.286,510,900—————
2023-01-06$53.64$55.24$53.32$55.026,100,700—————
2023-01-05$52.02$52.98$51.52$52.914,803,000—————
2023-01-04$51.66$52.51$51.40$52.334,527,800—————
2023-01-03$50.60$51.15$50.31$51.043,962,500—————
2022-12-30$50.26$50.53$49.98$50.392,700,300—————
2022-12-29$50.07$50.80$50.00$50.652,743,400—————
2022-12-28$51.17$51.35$49.90$49.993,340,300—————
2022-12-27$50.91$51.22$50.75$51.193,094,500—————
2022-12-23$50.20$50.91$49.95$50.862,634,200—————
2022-12-22$50.16$50.25$49.15$50.173,340,600—————
2022-12-21$50.16$50.93$50.07$50.673,840,500—————
2022-12-20$49.35$50.01$49.35$49.664,003,400—————
2022-12-19$49.81$50.31$48.76$49.334,674,700—————
2022-12-16$49.22$49.97$48.88$49.808,969,100—————
2022-12-15$50.46$50.56$49.36$49.536,189,600—————
2022-12-14$51.50$52.05$50.97$51.364,064,300—————
2022-12-13$52.50$52.83$51.29$51.564,884,100—————
2022-12-12$50.32$51.13$49.84$51.115,208,100—————
2022-12-09$50.51$51.40$50.12$50.203,807,000—————
2022-12-08$51.18$51.43$50.31$50.563,815,800—————
2022-12-07$50.82$51.34$50.26$50.704,248,500—————
2022-12-06$51.45$51.87$50.57$51.054,373,400—————
2022-12-05$51.46$51.94$50.99$51.255,109,900—————
2022-12-02$50.47$51.70$50.43$51.554,858,300—————
2022-12-01$51.25$51.51$50.80$51.074,757,300—————
2022-11-30$50.52$50.97$49.38$50.977,194,200—————
2022-11-29$50.25$50.83$49.88$50.654,905,000———$0.70—
2022-11-28$50.85$51.15$49.94$50.205,657,800—————
2022-11-25$51.50$51.82$51.42$51.561,648,100—————
2022-11-23$51.29$51.74$51.14$51.553,354,800—————
2022-11-22$50.99$51.78$50.87$51.574,495,500—————
2022-11-21$49.44$50.67$48.58$50.175,719,800—————
2022-11-18$50.49$50.52$49.36$50.073,751,300—————
2022-11-17$49.65$50.15$49.19$50.133,620,400—————
2022-11-16$51.15$51.22$50.22$50.514,294,900—————
2022-11-15$52.41$52.70$51.14$51.604,445,700—————
2022-11-14$52.47$52.90$51.86$51.955,484,400—————
2022-11-11$51.00$53.44$50.90$53.149,009,800—————
2022-11-10$49.45$50.02$49.12$49.966,592,000—————
2022-11-09$49.35$49.39$47.57$47.685,089,900—————
2022-11-08$49.89$50.35$49.45$49.654,739,700—————
2022-11-07$48.99$49.53$48.31$49.505,849,000—————
2022-11-04$48.27$49.88$48.13$49.0310,593,100—————
2022-11-03$46.27$46.97$45.97$46.495,122,300—————
2022-11-02$46.86$48.62$46.78$46.937,310,300—————
2022-11-01$47.42$47.57$46.75$46.934,892,300—————
2022-10-31$47.48$47.82$46.62$46.746,434,000—————
2022-10-28$47.20$47.77$46.81$47.486,943,200—————
2022-10-27$48.12$48.49$47.47$47.624,524,400—————
2022-10-26$48.00$48.55$47.89$47.996,020,700—————
2022-10-25$46.71$47.94$46.53$47.855,202,500—————
2022-10-24$46.89$47.31$46.33$47.045,645,700—————
2022-10-21$45.02$46.92$44.95$46.877,483,600—————
2022-10-20$45.39$47.63$44.90$44.939,259,900—————
2022-10-19$46.24$46.60$45.09$45.138,371,500—————
2022-10-18$46.28$46.94$45.38$46.388,009,100—————
2022-10-17$45.91$46.07$44.99$45.266,195,300—————
2022-10-14$46.29$46.40$44.74$45.125,888,400—————
2022-10-13$43.00$46.50$42.91$45.928,304,900—————
2022-10-12$43.94$44.23$43.54$43.814,982,100—————
2022-10-11$44.28$44.79$43.42$43.955,222,700—————
2022-10-10$44.98$45.44$44.56$44.884,686,100—————
2022-10-07$45.05$45.44$44.20$44.415,265,100—————
2022-10-06$45.70$46.10$45.31$45.525,430,600—————
2022-10-05$45.92$46.44$45.51$46.065,564,500—————
2022-10-04$45.80$46.73$45.62$46.626,959,800—————
2022-10-03$44.94$45.74$44.45$45.286,868,700—————
2022-09-30$44.17$44.84$43.80$43.935,869,800—————
2022-09-29$44.50$44.69$43.49$44.164,904,800—————
2022-09-28$44.08$45.51$43.91$45.058,315,400—————
2022-09-27$43.94$44.17$43.28$43.795,444,700—————
2022-09-26$43.52$44.26$43.16$43.395,497,600—————
2022-09-23$44.00$44.20$43.04$43.906,729,600—————
2022-09-22$45.28$45.55$44.75$44.774,652,900—————
2022-09-21$46.42$46.59$44.97$44.985,819,100—————
2022-09-20$45.95$46.28$45.37$46.094,996,000—————
2022-09-19$45.64$46.88$45.47$46.744,900,300—————
2022-09-16$46.01$46.80$45.41$46.4210,059,000—————
2022-09-15$47.10$47.76$46.69$46.916,535,500—————
2022-09-14$47.61$47.87$46.38$47.0711,484,300—————
2022-09-13$48.75$49.62$47.56$47.879,104,300—————
2022-09-12$51.29$51.79$50.80$50.935,042,800—————
2022-09-09$50.23$50.72$50.02$50.516,265,600—————
2022-09-08$48.49$49.51$47.95$49.405,964,100—————
2022-09-07$48.34$49.24$48.03$48.976,517,500—————
2022-09-06$49.90$50.08$48.34$48.598,104,700—————
2022-09-02$50.53$50.76$48.90$49.315,124,900—————
2022-09-01$50.46$50.49$49.14$49.966,378,300—————
2022-08-31$51.24$51.64$50.58$51.006,069,600—————
2022-08-30$52.83$52.96$51.26$51.387,452,200———$0.70—
2022-08-29$53.00$54.01$52.54$53.579,304,900—————
2022-08-26$55.98$56.37$54.26$54.465,777,700—————
2022-08-25$54.83$55.79$54.76$55.765,736,200—————
2022-08-24$55.50$55.64$54.08$54.246,957,200—————
2022-08-23$54.66$55.76$54.53$55.623,894,500—————
2022-08-22$54.49$54.70$53.90$54.416,342,700—————
2022-08-19$55.68$55.92$55.15$55.493,517,800—————
2022-08-18$55.72$56.22$55.42$56.023,561,500—————
2022-08-17$55.52$55.91$55.01$55.464,198,000—————
2022-08-16$55.36$56.42$55.34$56.113,925,900—————
2022-08-15$55.48$55.50$54.86$55.345,991,700—————
2022-08-12$55.33$55.94$55.31$55.934,389,100—————
2022-08-11$54.76$55.72$54.76$55.265,066,200—————
2022-08-10$53.85$54.65$53.81$54.045,998,300—————
2022-08-09$52.15$52.85$52.11$52.724,339,000—————
2022-08-08$51.88$52.76$51.80$52.154,511,400—————
2022-08-05$50.77$51.77$50.73$51.495,954,500—————
2022-08-04$51.31$51.70$50.86$50.996,963,700—————
2022-08-03$52.00$52.00$51.34$51.495,139,300—————
2022-08-02$52.30$52.67$51.54$51.555,797,800—————
2022-08-01$52.58$52.60$51.43$52.465,913,400—————
2022-07-29$52.76$53.79$52.47$53.219,754,300—————
2022-07-28$52.45$52.91$51.76$52.306,137,900—————
2022-07-27$51.44$52.48$51.21$52.244,342,000—————
2022-07-26$51.17$51.80$50.95$51.304,130,900—————
2022-07-25$51.17$51.97$51.03$51.585,933,200—————
2022-07-22$51.50$51.81$50.44$50.855,074,800—————
2022-07-21$50.57$51.44$49.95$51.4010,059,700—————
2022-07-20$52.45$52.67$51.81$52.555,977,700—————
2022-07-19$51.15$52.81$51.08$52.456,999,400—————
2022-07-18$50.42$51.05$50.20$50.474,839,000—————
2022-07-15$49.73$50.24$49.17$49.554,809,900—————
2022-07-14$48.74$49.07$48.27$48.904,969,400—————
2022-07-13$50.00$50.21$49.03$49.676,071,500—————
2022-07-12$50.89$51.56$50.25$50.426,068,200—————
2022-07-11$50.74$51.35$50.51$51.013,919,100—————
2022-07-08$52.43$52.88$51.31$51.384,226,900—————
2022-07-07$52.14$52.81$51.74$52.285,507,600—————
2022-07-06$50.62$51.25$50.03$51.185,657,000—————
2022-07-05$50.77$50.82$49.35$50.735,891,000—————
2022-07-01$50.91$52.04$49.90$51.695,255,100—————
2022-06-30$51.16$52.14$50.85$51.615,848,000—————
2022-06-29$52.71$53.01$51.28$51.984,392,800—————
2022-06-28$52.80$54.15$52.35$52.535,169,400—————
2022-06-27$52.90$53.30$51.97$52.227,507,300—————
2022-06-24$51.51$53.80$51.19$53.149,109,000—————
2022-06-23$52.25$52.65$50.42$51.069,662,000—————
2022-06-22$52.30$52.79$51.57$52.3410,383,100—————
2022-06-21$56.34$56.69$54.91$54.956,391,700—————
2022-06-17$55.16$55.96$53.97$54.7712,735,800—————
2022-06-16$55.67$55.97$54.65$55.427,641,800—————
2022-06-15$59.02$59.66$56.76$57.416,387,900—————
2022-06-14$58.28$59.13$57.46$58.567,128,900—————
2022-06-13$60.49$60.58$57.97$58.688,509,300—————
2022-06-10$65.01$65.08$61.86$61.876,448,900—————
2022-06-09$66.90$67.01$65.81$65.863,113,400—————
2022-06-08$67.06$67.81$66.85$67.243,200,900—————
2022-06-07$66.76$67.46$66.42$67.374,873,800—————
2022-06-06$67.04$67.61$66.67$67.073,117,300—————
2022-06-03$67.59$68.16$66.68$67.034,966,800—————
2022-06-02$68.43$68.97$67.10$68.104,598,700—————
2022-06-01$68.65$69.79$68.00$68.115,958,100—————
2022-05-31$68.64$68.75$67.61$67.987,876,000—————
2022-05-27$67.59$69.07$67.32$69.064,784,300———$0.70—
2022-05-26$67.17$68.29$66.91$67.845,732,800—————
2022-05-25$66.71$67.68$66.40$67.306,264,900—————
2022-05-24$67.20$67.39$65.47$67.074,664,400—————
2022-05-23$67.80$68.13$66.84$67.496,582,300—————
2022-05-20$68.88$69.73$66.87$68.115,232,200—————
2022-05-19$68.31$69.57$67.80$68.764,988,400—————
2022-05-18$69.41$70.38$68.50$68.914,623,900—————
2022-05-17$69.61$70.29$68.90$69.974,502,600—————
2022-05-16$67.31$68.60$66.68$67.984,028,300—————
2022-05-13$67.50$68.32$67.26$67.563,924,400—————
2022-05-12$66.53$67.39$65.67$67.046,035,700—————
2022-05-11$66.40$68.50$65.82$66.795,683,300—————
2022-05-10$67.43$67.85$65.28$65.817,885,500—————
2022-05-09$66.84$67.81$66.47$66.637,266,900—————
2022-05-06$68.07$68.37$66.65$67.935,807,800—————
2022-05-05$70.26$70.36$67.53$68.476,530,600—————
2022-05-04$68.82$70.78$68.43$70.615,589,800—————
2022-05-03$67.12$68.33$67.06$68.154,599,500—————
2022-05-02$67.15$67.31$65.81$67.067,250,100—————
2022-04-29$68.12$68.71$66.31$66.506,499,800—————
2022-04-28$68.04$68.04$66.11$67.815,532,300—————
2022-04-27$68.12$68.33$67.05$67.455,412,300—————
2022-04-26$68.24$68.98$67.35$67.376,612,800—————
2022-04-25$67.41$68.34$65.53$68.077,252,100—————
2022-04-22$70.07$71.23$68.24$68.507,439,400—————
2022-04-21$69.00$71.86$68.89$69.5110,282,500—————
2022-04-20$67.07$68.17$67.04$67.545,021,500—————
2022-04-19$66.03$67.35$65.91$67.055,292,500—————
2022-04-18$65.49$66.48$65.30$65.884,958,900—————
2022-04-14$64.49$66.00$64.39$65.497,000,200—————
2022-04-13$63.49$64.23$63.22$64.163,465,600—————
2022-04-12$62.51$63.75$62.29$63.264,137,300—————
2022-04-11$61.35$62.62$61.15$61.952,760,400—————
2022-04-08$61.77$62.28$61.32$61.683,913,900—————
2022-04-07$61.80$61.80$60.03$61.254,644,800—————
2022-04-06$63.21$63.29$61.29$61.674,977,000—————
2022-04-05$64.00$64.64$63.41$63.493,432,500—————
2022-04-04$64.51$64.51$63.32$64.013,650,000—————
2022-04-01$64.29$64.93$63.44$64.183,317,100—————
2022-03-31$64.15$64.79$63.71$63.724,302,100—————
2022-03-30$64.48$64.94$64.03$64.263,145,900—————
2022-03-29$63.95$64.32$62.82$64.194,225,600—————
2022-03-28$64.30$64.55$63.04$64.113,879,300—————
2022-03-25$64.09$64.73$63.84$64.703,962,900—————
2022-03-24$63.76$64.20$63.41$64.093,611,400—————
2022-03-23$63.40$63.84$63.02$63.302,936,100—————
2022-03-22$64.00$64.53$63.24$63.555,136,700—————
2022-03-21$63.12$63.72$62.53$63.344,836,500—————
2022-03-18$62.23$63.43$61.81$62.399,510,800—————
2022-03-17$59.38$62.88$59.14$62.849,420,600—————
2022-03-16$59.16$60.15$58.72$59.646,154,800—————
2022-03-15$59.87$60.26$57.62$58.878,354,400—————
2022-03-14$61.37$62.03$59.77$60.285,836,200—————
2022-03-11$61.06$62.49$60.87$60.916,140,000—————
2022-03-10$59.24$61.04$59.23$60.635,421,000—————
2022-03-09$59.25$60.90$58.94$59.807,484,700—————
2022-03-08$58.11$59.22$57.62$57.846,583,400—————
2022-03-07$58.75$59.11$57.65$57.986,987,800—————
2022-03-04$58.40$58.88$57.83$58.835,869,500—————
2022-03-03$59.29$59.94$58.74$59.674,514,800—————
2022-03-02$57.55$59.79$57.51$59.206,499,800—————
2022-03-01$59.12$59.31$56.27$57.137,668,100—————
2022-02-28$58.32$59.18$58.01$58.966,438,200—————
2022-02-25$58.42$60.15$58.32$59.655,445,200———$0.70—
2022-02-24$58.89$58.97$57.52$58.728,108,500—————
2022-02-23$60.87$61.19$59.88$59.975,155,100—————
2022-02-22$60.92$61.04$59.94$60.305,664,000—————
2022-02-18$60.75$61.32$60.19$60.595,078,900—————
2022-02-17$61.36$62.10$60.62$61.173,927,800—————
2022-02-16$61.65$62.91$61.62$62.085,613,600—————
2022-02-15$60.82$62.01$60.71$61.864,076,800—————
2022-02-14$61.10$61.37$60.12$60.834,472,000—————
2022-02-11$60.80$61.91$60.35$61.096,042,100—————
2022-02-10$61.89$62.46$60.71$60.956,537,200—————
2022-02-09$61.49$62.23$61.25$61.995,515,900—————
2022-02-08$60.38$61.17$60.38$61.095,595,500—————
2022-02-07$60.93$61.10$59.73$59.916,214,400—————
2022-02-04$61.20$61.72$60.54$60.604,995,100—————
2022-02-03$61.50$62.44$61.15$61.215,363,800—————
2022-02-02$61.71$62.49$61.12$61.665,463,400—————
2022-02-01$59.80$61.99$59.70$61.816,659,400—————
2022-01-31$59.50$60.05$58.28$59.738,056,100—————
2022-01-28$60.71$61.10$59.07$60.046,971,900—————
2022-01-27$58.74$61.29$58.74$60.1811,664,200—————
2022-01-26$57.43$58.25$56.65$57.226,126,000—————
2022-01-25$55.89$57.46$54.64$57.185,644,100—————
2022-01-24$55.70$56.82$54.60$56.628,872,700—————
2022-01-21$57.68$57.77$56.54$56.726,189,500—————
2022-01-20$59.90$60.05$57.77$57.815,765,700—————
2022-01-19$60.76$60.92$59.39$59.844,351,100—————
2022-01-18$60.76$61.15$59.57$60.204,796,900—————
2022-01-14$59.71$60.83$59.29$60.746,795,300—————
2022-01-13$59.30$60.23$59.21$59.944,482,600—————
2022-01-12$59.51$60.14$58.89$59.263,742,400—————
2022-01-11$59.05$59.47$58.41$59.185,720,400—————
2022-01-10$58.84$59.30$57.99$58.405,544,300—————
2022-01-07$58.63$59.51$58.43$59.104,633,100—————
2022-01-06$58.49$58.86$57.24$58.245,820,800—————
2022-01-05$58.79$59.59$58.31$58.356,706,300—————
2022-01-04$57.25$58.70$57.10$58.419,068,000—————
2022-01-03$57.20$57.90$56.79$56.875,231,900—————
2021-12-31$56.84$56.99$56.29$56.723,093,900—————
2021-12-30$57.20$57.83$56.72$56.783,678,700—————
2021-12-29$56.67$57.11$56.56$57.063,580,900—————
2021-12-28$56.01$57.00$55.91$56.634,748,100—————
2021-12-27$55.31$55.89$55.17$55.873,249,000—————
2021-12-23$54.50$55.70$54.35$55.146,240,200—————
2021-12-22$54.12$54.38$53.64$54.233,729,600—————
2021-12-21$54.17$54.81$53.90$54.204,422,000—————
2021-12-20$53.10$53.59$52.47$53.516,251,000—————
2021-12-17$54.53$54.67$53.38$54.1010,400,000—————
2021-12-16$54.43$55.36$54.27$54.605,605,900—————
2021-12-15$53.79$54.07$52.86$54.044,955,200—————
2021-12-14$53.25$54.50$53.14$53.884,048,700—————
2021-12-13$54.46$54.65$53.07$53.325,398,800—————
2021-12-10$55.15$55.26$54.28$54.683,628,600—————
2021-12-09$54.24$54.58$53.72$54.395,607,700—————
2021-12-08$55.31$55.48$54.78$54.915,013,700—————
2021-12-07$54.45$55.38$54.27$54.865,806,900—————
2021-12-06$54.36$54.72$53.84$53.886,066,400—————
2021-12-03$53.00$53.82$52.73$53.076,969,100—————
2021-12-02$52.50$53.47$52.07$53.187,333,300—————
2021-12-01$55.49$55.80$52.70$52.769,113,300—————
2021-11-30$56.26$56.49$54.41$54.9310,398,200—————
2021-11-29$57.90$58.38$56.38$56.864,564,300———$0.70—
2021-11-26$56.64$57.77$55.98$57.604,317,500—————
2021-11-24$58.90$59.37$58.59$58.633,307,100—————
2021-11-23$59.34$59.72$58.83$59.185,279,400—————
2021-11-22$57.56$59.29$57.41$58.795,309,200—————
2021-11-19$57.45$57.52$56.03$57.347,424,300—————
2021-11-18$58.35$58.37$57.67$57.983,801,500—————
2021-11-17$58.68$58.98$58.17$58.343,342,400—————
2021-11-16$59.97$59.99$58.84$58.864,004,700—————
2021-11-15$60.50$60.82$59.78$59.923,470,400—————
2021-11-12$59.79$60.55$59.46$60.063,499,400—————
2021-11-11$59.08$59.98$59.02$59.684,140,400—————
2021-11-10$58.84$59.29$58.49$58.765,103,900—————
2021-11-09$58.54$59.12$58.40$58.794,447,800—————
2021-11-08$58.93$59.68$58.29$58.574,894,100—————
2021-11-05$57.24$58.74$57.24$58.314,979,100—————
2021-11-04$59.00$59.01$56.79$57.179,047,900—————
2021-11-03$58.49$59.58$58.09$59.056,234,300—————
2021-11-02$57.64$58.74$57.24$58.475,929,500—————
2021-11-01$56.01$57.98$56.01$57.447,562,000—————
2021-10-29$56.13$56.65$55.66$55.975,894,900—————
2021-10-28$56.25$56.86$56.21$56.575,974,400—————
2021-10-27$58.58$58.58$55.90$56.0011,512,700—————
2021-10-26$58.71$59.76$58.18$58.716,875,200—————
2021-10-25$59.24$59.53$58.61$58.716,293,200—————
2021-10-22$59.64$60.19$58.38$58.405,889,500—————
2021-10-21$60.07$61.17$57.96$59.268,916,600—————
2021-10-20$59.16$60.61$58.94$59.895,875,300—————
2021-10-19$59.09$59.27$58.54$59.193,650,600—————
2021-10-18$57.70$59.39$57.60$58.954,660,100—————
2021-10-15$59.47$59.73$58.84$58.964,288,200—————
2021-10-14$57.43$58.78$57.14$58.746,430,400—————
2021-10-13$57.92$58.05$56.65$56.917,689,800—————
2021-10-12$58.02$58.37$57.50$57.745,443,800—————
2021-10-11$59.25$59.78$58.21$58.234,139,000—————
2021-10-08$58.81$59.29$58.40$58.714,260,200—————
2021-10-07$57.89$59.47$57.79$58.517,235,900—————
2021-10-06$58.36$58.57$56.30$57.168,699,100—————
2021-10-05$58.26$59.44$58.10$59.105,646,200—————
2021-10-04$58.58$59.00$57.68$58.245,652,900—————
2021-10-01$57.67$59.01$57.25$58.586,925,300—————
2021-09-30$58.92$59.17$57.55$57.564,929,000—————
2021-09-29$59.46$59.60$58.77$58.824,578,800—————
2021-09-28$60.15$60.65$59.14$59.466,681,800—————
2021-09-27$56.88$60.38$56.88$59.6912,374,000—————
2021-09-24$57.20$57.34$56.74$56.817,964,900—————
2021-09-23$56.77$58.04$56.60$57.437,814,100—————
2021-09-22$56.26$56.98$56.26$56.306,823,800—————
2021-09-21$56.59$56.86$55.21$55.536,156,400—————
2021-09-20$56.26$57.13$55.31$56.187,683,900—————
2021-09-17$58.80$59.17$57.47$57.759,622,900—————
2021-09-16$60.14$60.32$59.07$59.474,650,700—————
2021-09-15$59.75$60.67$59.67$60.205,167,600—————
2021-09-14$61.24$61.30$59.52$59.654,493,600—————
2021-09-13$61.27$61.59$60.22$60.724,549,200—————
2021-09-10$60.85$61.44$60.34$60.414,093,300—————
2021-09-09$60.25$61.19$60.07$60.284,439,100—————
2021-09-08$61.83$62.11$60.51$60.694,629,000—————
2021-09-07$61.98$62.30$61.64$61.872,514,300—————
2021-09-03$62.45$62.83$61.67$62.123,690,400—————
2021-09-02$62.76$63.36$62.42$62.623,414,600—————
2021-09-01$62.83$63.00$61.81$62.543,949,200—————
2021-08-31$63.70$63.88$62.69$62.905,450,000—————
2021-08-30$65.00$65.33$63.95$63.983,925,000———$0.70—
2021-08-27$64.19$65.86$64.12$65.385,348,700—————
2021-08-26$63.84$64.56$63.47$63.653,618,500—————
2021-08-25$63.30$64.18$62.82$63.873,246,700—————
2021-08-24$62.46$63.53$62.46$63.262,896,000—————
2021-08-23$61.50$62.42$61.46$62.063,439,900—————
2021-08-20$60.41$61.11$60.32$60.893,203,600—————
2021-08-19$61.04$61.39$60.15$60.553,981,600—————
2021-08-18$61.91$62.83$61.71$61.884,574,000—————
2021-08-17$62.69$62.88$61.14$62.313,974,300—————
2021-08-16$63.20$63.60$62.14$63.323,163,400—————
2021-08-13$63.97$64.10$63.35$63.692,385,600—————
2021-08-12$64.36$64.62$63.30$64.013,581,400—————
2021-08-11$63.42$64.30$63.22$64.243,583,600—————
2021-08-10$62.02$63.57$61.94$63.123,560,000—————
2021-08-09$61.72$62.22$61.36$61.823,178,100—————
2021-08-06$61.61$62.37$61.55$62.003,142,800—————
2021-08-05$61.29$61.80$60.90$61.003,037,100—————
2021-08-04$61.74$62.20$60.98$60.993,340,100—————
2021-08-03$61.15$62.27$60.15$62.234,819,700—————
2021-08-02$62.30$63.59$61.19$61.223,714,500—————
2021-07-30$62.49$63.22$61.67$62.164,646,800—————
2021-07-29$62.44$62.93$62.01$62.603,708,600—————
2021-07-28$61.83$62.30$61.06$61.874,113,600—————
2021-07-27$61.51$62.42$60.86$61.953,568,500—————
2021-07-26$60.20$62.04$60.20$62.016,534,300—————
2021-07-23$60.84$61.28$59.80$60.114,690,500—————
2021-07-22$58.56$60.89$58.00$60.487,111,300—————
2021-07-21$59.52$60.05$59.06$59.737,428,300—————
2021-07-20$58.14$59.19$57.63$58.626,771,700—————
2021-07-19$58.14$58.48$57.06$57.797,815,400—————
2021-07-16$61.30$61.72$59.80$60.016,961,300—————
2021-07-15$61.80$62.72$61.69$61.912,745,800—————
2021-07-14$62.94$63.65$62.17$62.322,571,700—————
2021-07-13$63.42$63.69$62.32$62.703,074,500—————
2021-07-12$62.56$63.60$61.97$63.223,100,400—————
2021-07-09$62.23$63.67$62.10$63.085,063,200—————
2021-07-08$61.00$62.02$60.65$61.414,251,300—————
2021-07-07$61.70$62.49$61.09$62.253,424,300—————
2021-07-06$63.40$63.45$61.40$61.933,727,000—————
2021-07-02$63.33$63.77$62.80$63.513,172,800—————
2021-07-01$64.22$64.42$63.42$63.503,324,700—————
2021-06-30$62.85$63.62$62.75$63.283,356,500—————
2021-06-29$63.28$63.81$62.58$62.982,652,900—————
2021-06-28$63.30$63.30$62.17$62.902,727,000—————
2021-06-25$63.25$63.87$63.11$63.294,259,700—————
2021-06-24$63.78$63.83$62.76$63.114,253,700—————
2021-06-23$64.00$64.27$63.10$63.153,254,400—————
2021-06-22$63.46$63.82$62.68$63.504,019,100—————
2021-06-21$63.14$63.95$62.79$63.115,260,000—————
2021-06-18$62.55$63.05$61.88$61.988,745,300—————
2021-06-17$65.77$65.80$62.33$63.545,696,100—————
2021-06-16$67.01$67.12$65.20$65.595,428,800—————
2021-06-15$66.91$67.43$66.44$67.223,255,000—————
2021-06-14$67.83$68.18$66.63$66.963,712,800—————
2021-06-11$68.47$69.02$67.84$68.002,726,100—————
2021-06-10$69.99$70.17$67.95$67.994,022,000—————
2021-06-09$69.25$69.51$68.47$68.843,379,200—————
2021-06-08$69.02$69.72$68.31$69.383,469,400—————
2021-06-07$70.37$70.47$68.89$69.242,803,900—————
2021-06-04$71.00$71.14$69.88$70.373,041,900—————
2021-06-03$69.35$70.70$68.44$70.614,322,500—————
2021-06-02$70.32$70.32$68.86$68.954,797,800—————
2021-06-01$69.17$70.53$68.85$70.414,139,100—————
2021-05-28$69.08$69.17$67.71$68.423,815,200—————
2021-05-27$69.32$69.96$68.24$68.666,256,600———$0.70—
2021-05-26$68.83$69.64$68.21$69.576,059,200—————
2021-05-25$69.46$70.45$68.96$69.044,419,400—————
2021-05-24$69.59$70.01$69.10$69.553,420,100—————
2021-05-21$68.68$69.60$68.55$68.833,855,700—————
2021-05-20$68.46$68.72$67.86$68.263,126,500—————
2021-05-19$68.50$68.91$67.27$68.554,398,500—————
2021-05-18$71.00$71.38$69.51$69.533,523,800—————
2021-05-17$69.58$71.08$69.47$70.913,607,500—————
2021-05-14$68.50$70.04$68.37$69.834,817,200—————
2021-05-13$67.46$68.60$67.32$68.083,068,400—————
2021-05-12$68.75$69.10$67.40$67.604,886,200—————
2021-05-11$67.84$68.90$67.20$68.575,693,400—————
2021-05-10$69.75$70.60$68.66$68.735,039,000—————
2021-05-07$68.35$69.32$67.78$69.045,174,900—————
2021-05-06$68.02$69.09$67.17$69.044,670,600—————
2021-05-05$66.49$68.24$66.14$68.077,467,100—————
2021-05-04$64.25$66.27$63.80$66.227,367,200—————
2021-05-03$63.18$65.04$63.12$64.556,327,800—————
2021-04-30$63.45$63.71$62.30$62.504,932,300—————
2021-04-29$63.82$64.69$63.44$64.064,366,000—————
2021-04-28$63.03$64.07$62.70$63.315,584,300—————
2021-04-27$62.27$62.85$61.72$62.653,781,300—————
2021-04-26$62.36$62.82$61.93$62.204,871,600—————
2021-04-23$61.10$62.49$60.45$62.115,682,300—————
2021-04-22$64.00$64.05$60.72$60.9312,028,900—————
2021-04-21$62.46$65.02$62.38$64.824,283,500—————
2021-04-20$64.00$64.05$62.28$62.484,532,200—————
2021-04-19$64.80$65.04$63.94$64.552,566,600—————
2021-04-16$65.27$65.51$64.26$64.683,698,800—————
2021-04-15$64.88$64.92$63.80$64.572,632,500—————
2021-04-14$63.59$64.78$63.36$64.244,234,400—————
2021-04-13$63.59$63.68$62.45$63.314,471,600—————
2021-04-12$63.60$64.15$63.30$63.793,143,800—————
2021-04-09$63.19$63.56$62.54$63.143,721,000—————
2021-04-08$63.86$64.03$62.62$63.193,638,900—————
2021-04-07$64.49$64.97$63.66$63.992,374,000—————
2021-04-06$64.24$65.39$64.13$64.603,420,300—————
2021-04-05$65.00$65.22$64.25$64.594,077,900—————
2021-04-01$63.95$64.72$63.48$64.603,698,900—————
2021-03-31$64.27$64.96$63.51$63.943,643,800—————
2021-03-30$63.72$64.79$63.48$64.612,605,100—————
2021-03-29$63.62$65.12$63.50$63.903,193,700—————
2021-03-26$63.39$64.14$63.09$63.994,256,300—————
2021-03-25$61.47$63.31$61.25$63.243,921,200—————
2021-03-24$61.60$63.42$61.40$62.044,322,600—————
2021-03-23$62.67$62.69$60.40$60.755,523,500—————
2021-03-22$63.80$63.80$62.40$63.514,631,100—————
2021-03-19$64.72$64.80$62.66$63.916,445,800—————
2021-03-18$66.06$67.27$64.63$64.724,203,500—————
2021-03-17$63.48$66.25$63.18$66.015,138,900—————
2021-03-16$62.69$63.83$61.86$63.186,461,600—————
2021-03-15$64.07$64.29$62.45$62.905,353,300—————
2021-03-12$64.68$65.05$63.88$64.342,690,800—————
2021-03-11$64.33$65.27$64.22$64.323,651,800—————
2021-03-10$62.62$64.46$62.37$64.094,238,500—————
2021-03-09$63.67$63.71$61.91$62.265,823,200—————
2021-03-08$63.17$64.27$62.51$63.444,437,600—————
2021-03-05$62.12$63.04$60.75$62.913,883,800—————
2021-03-04$62.06$62.62$60.09$61.206,050,400—————
2021-03-03$62.50$63.39$62.01$62.255,390,300—————
2021-03-02$62.21$64.04$61.80$62.737,316,000—————
2021-03-01$61.15$62.27$60.57$61.544,083,800—————
2021-02-26$60.85$61.05$58.80$59.316,399,700—————
2021-02-25$62.48$62.84$61.12$61.353,260,300———$0.70—
2021-02-24$62.00$63.98$61.94$63.694,668,600—————
2021-02-23$62.94$62.97$61.51$62.124,147,200—————
2021-02-22$60.62$62.56$60.20$62.485,672,600—————
2021-02-19$57.75$60.53$57.75$60.394,037,100—————
2021-02-18$58.30$58.67$57.10$57.563,112,600—————
2021-02-17$58.58$58.91$57.61$58.543,277,800—————
2021-02-16$58.90$59.35$58.54$58.754,072,700—————
2021-02-12$57.56$58.27$57.44$58.151,975,100—————
2021-02-11$57.81$57.94$56.69$57.672,326,500—————
2021-02-10$57.00$58.38$56.48$57.673,453,000—————
2021-02-09$57.50$57.51$56.37$56.604,209,500—————
2021-02-08$57.75$58.26$57.21$57.352,543,200—————
2021-02-05$56.74$57.83$56.44$57.243,732,500—————
2021-02-04$55.47$56.37$54.82$56.344,312,200—————
2021-02-03$54.31$55.40$54.04$55.353,984,200—————
2021-02-02$53.56$54.87$52.87$54.615,229,500—————
2021-02-01$52.39$52.84$51.33$52.754,128,300—————
2021-01-29$53.85$54.71$51.76$51.908,895,400—————
2021-01-28$54.14$54.85$53.00$54.385,817,000—————
2021-01-27$54.64$55.08$52.66$54.396,283,500—————
2021-01-26$57.89$58.25$55.70$55.743,060,300—————
2021-01-25$56.86$57.42$55.66$57.233,682,400—————
2021-01-22$56.99$57.78$56.87$57.502,621,500—————
2021-01-21$58.51$58.77$57.31$57.563,442,000—————
2021-01-20$57.87$58.63$57.23$58.573,724,400—————
2021-01-19$57.76$58.20$56.33$57.554,919,300—————
2021-01-15$58.62$58.82$57.13$57.316,692,900—————
2021-01-14$60.21$60.50$59.42$59.653,578,800—————
2021-01-13$60.75$61.31$59.66$60.033,236,300—————
2021-01-12$59.32$61.21$59.00$61.046,235,000—————
2021-01-11$57.70$58.95$57.25$58.863,455,900—————
2021-01-08$58.37$58.86$57.75$58.214,063,500—————
2021-01-07$59.00$59.77$58.10$58.514,437,600—————
2021-01-06$56.95$59.21$56.55$58.436,208,400—————
2021-01-05$54.14$56.17$54.00$55.803,112,800—————
2021-01-04$55.82$56.12$53.65$54.044,852,800—————
2020-12-31$55.47$56.10$55.11$55.502,663,500—————
2020-12-30$54.35$55.66$54.30$55.473,790,000—————
2020-12-29$54.50$54.82$53.85$54.332,222,000—————
2020-12-28$55.27$55.77$54.18$54.293,668,200—————
2020-12-24$54.92$54.97$54.33$54.791,074,700—————
2020-12-23$55.02$55.77$54.73$54.752,251,600—————
2020-12-22$55.01$55.27$54.44$54.672,268,300—————
2020-12-21$54.05$55.20$53.73$55.084,458,800—————
2020-12-18$55.11$55.75$54.24$55.6611,536,700—————
2020-12-17$54.20$54.33$53.58$53.832,222,300—————
2020-12-16$54.03$54.11$53.24$53.831,948,800—————
2020-12-15$53.85$54.15$53.15$54.132,335,500—————
2020-12-14$54.60$54.76$53.03$53.063,121,900—————
2020-12-11$54.29$54.45$53.57$54.002,674,800—————
2020-12-10$54.66$55.11$54.04$54.433,402,000—————
2020-12-09$54.94$55.75$54.35$54.663,219,100—————
2020-12-08$52.90$54.67$52.80$54.553,161,500—————
2020-12-07$54.93$54.94$53.02$53.213,602,700—————
2020-12-04$53.81$55.10$53.80$55.053,294,500—————
2020-12-03$52.99$53.89$52.80$53.603,213,800—————
2020-12-02$53.32$53.56$52.69$53.203,723,000—————
2020-12-01$54.43$54.43$52.90$53.534,328,700—————
2020-11-30$54.89$55.00$52.80$53.018,760,600—————
2020-11-27$55.91$56.05$55.01$55.402,847,400———$0.70—
2020-11-25$57.45$57.45$56.17$56.434,158,500—————
2020-11-24$57.00$58.18$56.61$57.734,442,800—————
2020-11-23$55.28$56.29$55.28$55.944,560,700—————
2020-11-20$55.07$55.42$54.28$54.732,871,700—————
2020-11-19$54.91$55.49$53.92$55.343,514,000—————
2020-11-18$54.65$56.28$54.53$55.305,903,500—————
2020-11-17$53.16$54.56$52.83$54.484,795,000—————
2020-11-16$53.55$53.94$52.14$53.934,075,600—————
2020-11-13$50.27$52.13$50.20$51.973,482,900—————
2020-11-12$51.74$52.07$50.54$51.043,467,600—————
2020-11-11$53.50$53.60$52.02$52.214,118,500—————
2020-11-10$52.33$53.70$52.07$53.466,148,700—————
2020-11-09$51.59$54.18$51.54$52.129,208,300—————
2020-11-06$49.23$49.82$48.03$48.233,061,500—————
2020-11-05$46.90$49.45$46.88$48.974,253,000—————
2020-11-04$47.95$48.34$46.25$46.454,542,300—————
2020-11-03$48.25$49.03$47.66$48.733,293,500—————
2020-11-02$46.25$48.06$45.88$47.823,675,800—————
2020-10-30$45.86$46.19$44.73$45.495,165,900—————
2020-10-29$44.63$46.66$44.57$46.254,300,100—————
2020-10-28$44.94$45.70$44.33$45.186,157,100—————
2020-10-27$46.92$47.19$46.39$46.574,141,200—————
2020-10-26$47.94$48.14$46.82$47.154,026,400—————
2020-10-23$49.52$49.95$48.41$48.533,123,400—————
2020-10-22$49.81$50.16$47.15$48.825,244,000—————
2020-10-21$49.38$49.72$48.55$48.554,092,500—————
2020-10-20$49.35$50.15$49.21$49.342,503,600—————
2020-10-19$49.33$50.33$48.74$48.842,903,500—————
2020-10-16$49.37$49.99$49.13$49.302,754,300—————
2020-10-15$47.88$49.08$47.84$49.012,793,200—————
2020-10-14$47.84$48.97$47.42$48.835,322,100—————
2020-10-13$48.48$48.98$47.80$47.886,832,200—————
2020-10-12$49.40$49.50$48.26$48.583,005,700—————
2020-10-09$49.80$50.09$48.70$49.364,472,800—————
2020-10-08$48.62$49.41$48.48$49.382,962,000—————
2020-10-07$48.45$49.06$48.00$48.304,506,400—————
2020-10-06$49.12$49.79$47.86$47.884,474,700—————
2020-10-05$47.90$48.88$47.70$48.583,913,400—————
2020-10-02$45.37$47.47$45.13$47.314,559,000—————
2020-10-01$47.21$47.50$45.93$46.113,407,600—————
2020-09-30$47.19$48.12$46.61$47.054,663,200—————
2020-09-29$47.23$47.78$46.26$46.572,716,800—————
2020-09-28$46.50$48.28$46.50$47.483,993,100—————
2020-09-25$45.77$46.40$45.63$46.044,090,200—————
2020-09-24$46.67$46.99$45.69$46.414,648,700—————
2020-09-23$47.68$48.12$46.47$46.744,018,000—————
2020-09-22$47.98$48.15$47.20$47.804,181,900—————
2020-09-21$49.04$49.33$47.18$47.916,468,800—————
2020-09-18$50.53$51.23$50.25$50.376,271,100—————
2020-09-17$49.37$51.25$48.85$50.975,253,700—————
2020-09-16$50.19$51.10$49.43$49.705,863,500—————
2020-09-15$50.61$51.56$50.39$51.074,771,700—————
2020-09-14$50.07$50.51$49.69$50.095,298,900—————
2020-09-11$49.21$50.42$49.04$49.856,225,700—————
2020-09-10$49.30$49.75$48.66$48.704,211,300—————
2020-09-09$48.57$49.88$48.50$49.234,168,100—————
2020-09-08$47.69$48.42$47.44$47.934,280,800—————
2020-09-04$49.29$49.70$48.08$48.605,325,900—————
2020-09-03$49.28$49.80$47.92$48.396,726,900—————
2020-09-02$47.68$49.28$47.42$49.227,305,900—————
2020-09-01$44.79$47.28$44.47$47.275,428,300—————
2020-08-31$45.99$46.11$45.09$45.123,916,800—————
2020-08-28$45.41$46.21$44.97$46.053,772,900———$0.70—
2020-08-27$46.68$46.95$45.81$46.163,702,300—————
2020-08-26$45.68$46.66$45.28$46.343,928,500—————
2020-08-25$46.41$46.66$45.47$45.594,188,000—————
2020-08-24$44.30$46.15$44.02$46.124,609,000—————
2020-08-21$43.50$43.87$43.25$43.592,511,600—————
2020-08-20$44.02$44.14$43.53$43.693,324,000—————
2020-08-19$44.69$45.10$44.25$44.643,453,400—————
2020-08-18$44.41$45.03$44.31$44.712,447,100—————
2020-08-17$45.10$45.44$44.21$44.463,257,300—————
2020-08-14$43.95$45.14$43.83$44.871,998,300—————
2020-08-13$43.86$44.87$43.71$44.432,767,100—————
2020-08-12$45.22$45.38$43.93$44.282,577,300—————
2020-08-11$45.54$46.07$44.34$44.504,373,800—————
2020-08-10$42.81$44.89$42.81$44.804,245,900—————
2020-08-07$41.58$42.67$41.44$42.632,913,100—————
2020-08-06$41.69$42.32$41.06$42.053,724,900—————
2020-08-05$41.90$42.48$41.75$41.993,563,600—————
2020-08-04$40.04$41.87$39.90$41.325,408,800—————
2020-08-03$41.22$41.24$40.08$40.095,079,900—————
2020-07-31$41.49$41.92$40.59$41.067,462,100—————
2020-07-30$42.66$42.83$41.34$41.734,118,700—————
2020-07-29$42.80$43.64$42.74$43.523,186,900—————
2020-07-28$43.74$44.02$42.59$42.623,395,400—————
2020-07-27$42.81$44.48$42.43$44.004,733,600—————
2020-07-24$42.82$43.48$42.30$42.612,999,600—————
2020-07-23$43.00$43.20$41.88$42.826,574,300—————
2020-07-22$42.94$44.50$42.88$44.345,792,500—————
2020-07-21$42.50$43.43$42.45$43.043,399,600—————
2020-07-20$43.34$43.67$42.12$42.303,580,900—————
2020-07-17$44.07$44.15$42.96$43.674,610,600—————
2020-07-16$43.19$44.26$42.84$43.834,259,800—————
2020-07-15$43.65$44.10$42.56$43.333,788,300—————
2020-07-14$41.32$42.68$41.24$42.444,350,800—————
2020-07-13$41.10$41.84$40.50$41.243,089,000—————
2020-07-10$39.44$40.82$39.42$40.763,007,800—————
2020-07-09$40.39$40.52$39.17$39.443,671,900—————
2020-07-08$41.49$41.78$39.63$40.354,824,200—————
2020-07-07$41.74$42.07$41.17$41.694,535,900—————
2020-07-06$42.63$42.78$41.56$42.454,679,000—————
2020-07-02$41.66$42.25$40.91$41.594,017,500—————
2020-07-01$40.75$41.30$40.33$40.754,023,600—————
2020-06-30$40.59$40.95$39.76$40.764,835,300—————
2020-06-29$40.36$41.19$40.19$40.987,756,700—————
2020-06-26$39.56$40.00$38.73$39.808,333,800—————
2020-06-25$38.00$40.03$37.68$39.985,986,900—————
2020-06-24$40.60$40.72$38.32$38.457,707,200—————
2020-06-23$42.48$42.48$41.33$41.353,603,900—————
2020-06-22$41.46$42.13$40.67$41.743,316,000—————
2020-06-19$42.63$43.00$41.47$41.657,494,400—————
2020-06-18$40.65$41.99$40.38$41.584,106,800—————
2020-06-17$42.70$42.80$41.03$41.173,525,100—————
2020-06-16$44.16$44.50$41.44$42.255,592,400—————
2020-06-15$39.48$42.45$39.29$41.985,665,300—————
2020-06-12$41.82$41.92$39.99$41.235,034,900—————
2020-06-11$41.22$42.04$38.95$39.269,225,100—————
2020-06-10$44.39$44.50$43.40$43.584,267,700—————
2020-06-09$44.47$44.82$43.92$44.415,535,400—————
2020-06-08$44.08$45.93$44.08$45.905,727,300—————
2020-06-05$44.71$45.73$43.84$43.977,656,600—————
2020-06-04$41.50$42.76$41.32$42.713,901,500—————
2020-06-03$41.49$42.30$41.46$41.635,160,600—————
2020-06-02$39.20$41.23$39.09$40.606,083,400—————
2020-06-01$38.61$39.01$38.18$38.613,014,400—————
2020-05-29$38.14$38.99$37.72$38.605,254,200—————
2020-05-28$39.57$39.69$38.35$38.715,266,800———$0.70—
2020-05-27$39.95$40.67$39.03$39.826,895,200—————
2020-05-26$38.36$38.95$37.92$38.796,188,600—————
2020-05-22$35.68$36.18$35.37$36.123,040,600—————
2020-05-21$36.00$36.76$35.66$35.823,941,800—————
2020-05-20$36.34$37.00$35.76$36.185,656,200—————
2020-05-19$36.63$36.68$35.58$35.644,415,500—————
2020-05-18$35.88$38.01$35.71$36.748,544,900—————
2020-05-15$33.21$33.98$32.83$33.564,829,200—————
2020-05-14$31.19$33.55$30.90$33.516,187,900—————
2020-05-13$33.50$33.56$31.79$32.355,865,200—————
2020-05-12$34.25$35.41$33.75$33.795,675,400—————
2020-05-11$34.20$34.24$33.08$33.904,321,000—————
2020-05-08$33.78$34.37$33.37$34.334,175,700—————
2020-05-07$32.53$33.80$32.51$32.855,056,200—————
2020-05-06$32.71$33.38$31.88$31.964,601,500—————
2020-05-05$33.63$34.55$33.23$33.375,041,600—————
2020-05-04$32.10$33.14$31.76$33.066,248,300—————
2020-05-01$34.73$35.09$33.54$33.938,709,300—————
2020-04-30$37.27$37.35$36.05$36.6910,990,200—————
2020-04-29$37.00$38.09$36.90$37.476,887,300—————
2020-04-28$35.48$36.19$34.71$35.875,868,600—————
2020-04-27$33.31$34.74$32.81$34.444,885,900—————
2020-04-24$33.04$33.35$32.24$33.124,979,100—————
2020-04-23$32.10$33.33$32.01$32.567,724,700—————
2020-04-22$31.80$32.03$30.88$31.845,331,100—————
2020-04-21$30.40$31.16$29.62$30.887,315,100—————
2020-04-20$32.18$32.83$31.50$31.537,140,700—————
2020-04-17$33.04$34.06$32.60$33.426,544,100—————
2020-04-16$32.69$32.69$30.65$31.636,918,500—————
2020-04-15$33.85$33.85$31.87$32.237,586,700—————
2020-04-14$36.37$37.14$35.09$35.377,348,800—————
2020-04-13$36.47$36.90$34.57$35.237,170,600—————
2020-04-09$35.75$37.74$35.54$36.569,892,300—————
2020-04-08$32.97$34.94$32.36$34.797,220,700—————
2020-04-07$32.76$35.07$31.81$32.3315,028,000—————
2020-04-06$29.53$30.98$29.50$30.548,021,100—————
2020-04-03$27.78$28.57$27.42$27.978,005,100—————
2020-04-02$27.11$29.84$26.92$28.0310,680,300—————
2020-04-01$27.84$28.27$26.94$27.0410,339,900—————
2020-03-31$28.55$30.08$28.45$29.247,599,900—————
2020-03-30$28.31$29.39$27.81$28.656,817,000—————
2020-03-27$28.00$29.26$26.92$28.569,101,400—————
2020-03-26$30.28$31.30$28.95$29.6814,298,600—————
2020-03-25$29.18$32.42$28.60$30.3810,539,200—————
2020-03-24$28.66$29.96$26.90$28.4712,333,600—————
2020-03-23$27.14$28.43$26.01$26.5811,703,100—————
2020-03-20$28.59$29.69$26.59$27.4412,649,100—————
2020-03-19$26.28$31.35$25.93$28.1213,893,400—————
2020-03-18$24.84$28.29$24.51$26.4416,955,900—————
2020-03-17$25.67$27.60$22.74$26.6019,873,300—————
2020-03-16$23.10$25.43$21.95$22.0012,345,400—————
2020-03-13$27.93$28.01$22.58$25.6917,350,800—————
2020-03-12$25.45$26.39$22.39$23.6718,163,300—————
2020-03-11$30.19$30.33$27.85$27.9912,444,100—————
2020-03-10$32.51$33.33$29.32$31.4012,975,400—————
2020-03-09$34.75$34.94$30.43$30.5315,081,500—————
2020-03-06$38.72$39.69$38.31$38.976,928,400—————
2020-03-05$40.03$40.63$39.66$40.105,447,400—————
2020-03-04$41.45$41.97$40.21$41.914,967,000—————
2020-03-03$41.35$42.74$39.74$40.566,765,300—————
2020-03-02$41.05$41.42$39.78$41.427,706,700—————
2020-02-28$38.12$40.49$38.05$40.4110,280,000—————
2020-02-27$41.33$41.46$39.50$39.5510,009,300———$0.70—
2020-02-26$44.45$44.88$43.02$43.056,470,700—————
2020-02-25$46.50$46.53$43.58$43.955,529,300—————
2020-02-24$46.61$47.04$45.80$46.245,075,900—————
2020-02-21$48.58$48.77$48.08$48.303,972,800—————
2020-02-20$47.52$48.81$47.44$48.764,154,200—————
2020-02-19$47.82$48.29$47.41$47.565,644,900—————
2020-02-18$48.19$48.52$47.23$47.743,594,300—————
2020-02-14$48.51$48.94$48.38$48.633,207,000—————
2020-02-13$48.90$48.99$48.02$48.303,302,600—————
2020-02-12$49.69$50.37$48.99$49.382,964,200—————
2020-02-11$48.54$50.01$48.50$48.793,705,400—————
2020-02-10$47.80$48.72$47.80$48.192,488,300—————
2020-02-07$48.54$48.54$47.45$48.033,802,100—————
2020-02-06$49.61$49.66$48.56$49.205,985,200—————
2020-02-05$48.88$49.74$48.52$49.615,403,200—————
2020-02-04$47.65$48.38$47.44$48.055,287,000—————
2020-02-03$46.31$46.97$45.73$46.746,364,900—————
2020-01-31$47.70$47.87$45.92$46.077,532,200—————
2020-01-30$48.31$48.98$47.66$48.475,644,800—————
2020-01-29$48.98$49.95$48.60$49.676,828,000—————
2020-01-28$47.40$47.72$47.02$47.165,813,800—————
2020-01-27$47.31$47.58$46.64$47.184,827,000—————
2020-01-24$49.88$50.27$48.04$48.495,919,300—————
2020-01-23$50.22$50.75$49.15$50.255,797,600—————
2020-01-22$52.73$52.80$50.68$50.875,149,600—————
2020-01-21$52.98$53.15$52.20$52.604,156,000—————
2020-01-17$52.53$53.36$52.42$53.343,897,500—————
2020-01-16$52.58$52.87$52.17$52.483,765,600—————
2020-01-15$52.19$52.65$51.70$52.272,235,400—————
2020-01-14$52.19$52.97$51.95$52.243,689,800—————
2020-01-13$51.50$52.40$51.47$52.352,665,500—————
2020-01-10$52.86$52.87$51.40$51.503,277,300—————
2020-01-09$52.75$53.07$51.81$52.192,667,800—————
2020-01-08$52.41$53.17$51.92$52.733,629,700—————
2020-01-07$52.29$53.06$51.99$52.195,122,800—————
2020-01-06$52.32$52.88$52.00$52.214,293,100—————
2020-01-03$53.11$53.60$52.41$52.425,004,300—————
2020-01-02$55.23$55.54$53.64$53.755,145,200—————
2019-12-31$54.02$54.78$53.93$54.732,145,700—————
2019-12-30$54.86$55.05$54.24$54.341,943,300—————
2019-12-27$55.29$55.55$54.72$54.831,688,500—————
2019-12-26$54.98$55.23$54.52$55.221,909,600—————
2019-12-24$55.00$55.25$54.65$54.90926,200—————
2019-12-23$54.49$55.05$54.22$54.932,678,600—————
2019-12-20$55.05$55.25$54.02$54.6110,476,700—————
2019-12-19$54.43$54.87$54.06$54.523,356,000—————
2019-12-18$54.36$54.69$53.54$54.253,659,100—————
2019-12-17$54.10$54.74$53.93$54.662,665,300—————
2019-12-16$53.61$54.54$53.51$54.174,040,000—————
2019-12-13$54.64$54.82$53.25$53.283,198,600—————
2019-12-12$53.25$54.58$52.82$54.452,882,300—————
2019-12-11$53.50$54.07$53.05$53.103,253,300—————
2019-12-10$53.36$53.39$52.69$53.132,609,700—————
2019-12-09$53.96$53.98$52.99$53.272,377,200—————
2019-12-06$52.59$53.75$52.59$53.222,818,800—————
2019-12-05$52.53$52.65$51.68$52.002,692,600—————
2019-12-04$53.49$53.49$52.21$52.283,791,400—————
2019-12-03$51.96$52.01$51.05$51.823,950,100—————
2019-12-02$53.00$53.75$52.89$53.163,349,500—————
2019-11-29$54.01$54.28$53.12$53.371,887,600—————
2019-11-27$54.68$54.90$53.90$54.283,926,000———$0.70—
2019-11-26$55.25$55.75$54.82$55.374,643,800—————
2019-11-25$54.82$55.23$54.36$55.205,073,700—————
2019-11-22$53.98$54.66$53.60$54.203,115,600—————
2019-11-21$52.71$53.92$52.35$53.884,618,400—————
2019-11-20$53.14$53.45$52.10$52.675,394,100—————
2019-11-19$54.81$54.81$52.79$53.395,208,300—————
2019-11-18$54.75$54.91$54.12$54.323,439,900—————
2019-11-15$54.27$55.29$54.14$54.863,865,000—————
2019-11-14$53.30$54.14$53.15$53.952,595,500—————
2019-11-13$54.19$54.48$53.46$53.663,426,000—————
2019-11-12$56.00$56.11$54.53$55.162,742,700—————
2019-11-11$55.55$56.25$55.22$55.813,184,900—————
2019-11-08$55.50$55.99$55.02$55.994,812,000—————
2019-11-07$54.94$55.94$54.42$55.805,974,300—————
2019-11-06$54.16$54.74$53.81$54.283,847,000—————
2019-11-05$54.01$55.00$53.65$54.206,044,500—————
2019-11-04$52.65$54.41$52.46$54.175,430,200—————
2019-11-01$50.98$52.49$50.90$52.313,207,100—————
2019-10-31$50.88$51.03$49.71$50.493,744,000—————
2019-10-30$51.20$51.47$50.33$51.033,602,100—————
2019-10-29$50.96$51.63$50.37$51.493,462,100—————
2019-10-28$50.75$51.44$50.43$51.214,504,100—————
2019-10-25$49.78$50.76$48.90$50.485,361,100—————
2019-10-24$48.65$49.99$47.84$49.476,098,900—————
2019-10-23$46.78$47.51$46.55$47.234,152,000—————
2019-10-22$47.08$47.38$46.02$46.824,645,400—————
2019-10-21$48.59$48.97$47.09$47.123,967,000—————
2019-10-18$47.91$48.19$47.36$47.962,757,600—————
2019-10-17$47.44$48.54$47.14$47.812,724,400—————
2019-10-16$47.49$47.92$47.01$47.123,626,900—————
2019-10-15$46.82$48.10$46.53$47.203,216,800—————
2019-10-14$46.72$47.27$46.24$46.823,196,500—————
2019-10-11$45.75$47.72$45.50$47.133,675,700—————
2019-10-10$44.33$45.29$44.02$44.924,325,000—————
2019-10-09$44.39$44.54$44.00$44.012,844,600—————
2019-10-08$44.75$45.05$43.83$43.852,985,900—————
2019-10-07$45.08$45.77$44.76$45.172,977,900—————
2019-10-04$45.18$45.78$45.01$45.343,512,300—————
2019-10-03$44.85$45.39$44.37$45.313,422,400—————
2019-10-02$44.67$45.17$44.36$44.934,759,500—————
2019-10-01$47.94$48.57$45.90$45.973,838,400—————
2019-09-30$47.26$47.79$47.11$47.652,512,200—————
2019-09-27$47.40$47.88$47.01$47.073,722,300—————
2019-09-26$47.51$47.69$46.93$47.232,994,200—————
2019-09-25$46.55$47.97$46.13$47.684,396,200—————
2019-09-24$47.78$48.00$45.95$46.604,515,300—————
2019-09-23$47.39$48.22$47.12$47.913,599,400—————
2019-09-20$47.47$48.85$47.07$48.2110,570,400—————
2019-09-19$48.12$48.41$47.49$47.642,418,300—————
2019-09-18$47.90$47.90$47.02$47.512,588,200—————
2019-09-17$48.67$49.09$47.61$48.003,741,900—————
2019-09-16$48.69$49.98$48.28$49.015,040,600—————
2019-09-13$47.64$48.44$47.25$48.204,027,600—————
2019-09-12$47.07$47.19$45.57$46.973,649,700—————
2019-09-11$46.52$47.05$45.58$46.884,445,000—————
2019-09-10$45.10$46.37$44.78$46.324,704,000—————
2019-09-09$43.53$44.63$43.26$44.453,848,000—————
2019-09-06$43.54$43.66$42.66$43.243,217,900—————
2019-09-05$43.15$43.97$43.09$43.364,041,400—————
2019-09-04$42.59$42.79$41.85$42.542,651,400—————
2019-09-03$42.14$42.23$41.15$41.803,343,300—————
2019-08-30$42.83$43.00$42.27$42.634,099,200—————
2019-08-29$42.33$43.00$42.21$42.373,292,500———$0.70—
2019-08-28$41.15$42.64$40.76$42.524,539,300—————
2019-08-27$41.19$41.73$40.92$41.174,152,200—————
2019-08-26$41.27$41.35$40.61$40.823,402,400—————
2019-08-23$42.00$42.02$40.44$40.716,696,800—————
2019-08-22$43.32$43.90$42.02$42.056,072,100—————
2019-08-21$43.85$44.24$43.24$43.284,397,800—————
2019-08-20$45.25$45.25$43.07$43.165,972,800—————
2019-08-19$45.36$45.86$45.15$45.603,615,500—————
2019-08-16$43.29$44.81$42.77$44.514,586,000—————
2019-08-15$44.34$44.37$42.96$43.383,494,600—————
2019-08-14$45.80$46.15$44.00$44.086,178,300—————
2019-08-13$45.78$47.76$45.58$46.855,407,300—————
2019-08-12$46.39$46.80$45.52$45.694,491,600—————
2019-08-09$46.42$46.99$46.10$46.644,468,000—————
2019-08-08$45.20$46.82$45.19$46.794,573,400—————
2019-08-07$44.10$45.00$43.91$44.894,490,100—————
2019-08-06$45.11$45.45$43.74$44.434,702,800—————
2019-08-05$45.06$45.13$44.07$44.775,147,300—————
2019-08-02$46.69$47.50$45.37$45.605,346,400—————
2019-08-01$48.15$48.60$46.78$46.855,803,200—————
2019-07-31$48.49$49.43$47.95$48.445,188,500—————
2019-07-30$47.78$48.44$47.78$48.404,194,300—————
2019-07-29$48.52$48.88$47.98$48.054,219,800—————
2019-07-26$50.27$50.30$48.92$49.115,066,000—————
2019-07-25$51.64$51.99$50.30$50.774,254,600—————
2019-07-24$52.50$52.99$52.04$52.793,516,400—————
2019-07-23$51.00$52.90$50.95$52.624,387,700—————
2019-07-22$51.50$51.57$50.60$50.882,814,900—————
2019-07-19$51.77$51.83$51.50$51.523,221,500—————
2019-07-18$51.55$52.05$51.28$51.753,620,300—————
2019-07-17$52.16$52.30$51.23$51.604,417,500—————
2019-07-16$50.95$52.65$50.95$52.326,011,200—————
2019-07-15$49.77$50.95$49.66$50.934,923,800—————
2019-07-12$48.46$50.04$48.08$49.714,328,400—————
2019-07-11$47.73$48.06$47.18$47.784,202,000—————
2019-07-10$48.34$48.42$47.52$47.553,507,400—————
2019-07-09$48.30$48.43$47.50$47.874,967,400—————
2019-07-08$49.34$49.50$48.38$48.525,936,000—————
2019-07-05$49.01$49.37$48.96$49.312,529,800—————
2019-07-03$49.46$49.65$49.20$49.332,479,400—————
2019-07-02$50.00$50.06$48.76$49.404,725,800—————
2019-07-01$50.00$50.20$49.52$50.164,641,700—————
2019-06-28$51.04$51.20$49.08$49.316,507,400—————
2019-06-27$50.61$51.14$50.53$50.914,097,200—————
2019-06-26$49.85$51.22$49.81$50.455,244,400—————
2019-06-25$49.49$50.22$49.05$49.694,005,200—————
2019-06-24$48.51$49.70$48.32$49.584,602,300—————
2019-06-21$48.82$49.27$48.31$48.369,478,500—————
2019-06-20$49.10$49.59$48.62$48.934,228,300—————
2019-06-19$49.95$50.24$48.33$48.505,404,000—————
2019-06-18$49.75$50.57$49.40$49.615,014,200—————
2019-06-17$50.06$50.33$49.05$49.355,787,300—————
2019-06-14$52.63$52.69$51.00$51.153,919,300—————
2019-06-13$52.68$52.95$52.04$52.884,179,800—————
2019-06-12$52.06$52.64$51.68$52.493,103,900—————
2019-06-11$52.00$52.17$51.56$52.045,144,300—————
2019-06-10$51.72$52.10$51.58$51.625,434,400—————
2019-06-07$51.13$51.69$50.87$51.305,391,100—————
2019-06-06$50.28$51.31$50.15$51.066,228,100—————
2019-06-05$50.49$50.57$49.05$50.346,413,300—————
2019-06-04$48.68$49.93$48.64$49.937,043,000—————
2019-06-03$46.85$47.96$46.85$47.965,905,200—————
2019-05-31$47.96$48.00$46.75$46.763,396,900—————
2019-05-30$48.12$48.59$48.02$48.473,777,600———$0.70—
2019-05-29$48.20$49.43$48.01$48.713,525,900—————
2019-05-28$49.37$49.43$48.10$48.566,613,000—————
2019-05-24$49.39$49.58$48.44$49.202,918,900—————
2019-05-23$49.50$49.86$48.21$48.714,919,200—————
2019-05-22$50.46$50.61$49.97$50.213,019,100—————
2019-05-21$50.28$51.19$50.02$50.634,968,400—————
2019-05-20$50.40$50.54$49.92$50.085,168,400—————
2019-05-17$52.34$52.52$50.66$50.804,440,800—————
2019-05-16$53.29$53.55$52.73$52.983,689,700—————
2019-05-15$51.98$53.33$51.67$52.952,928,700—————
2019-05-14$51.33$53.00$50.84$52.484,204,500—————
2019-05-13$52.28$52.55$50.76$50.954,213,100—————
2019-05-10$52.94$53.71$52.49$53.074,758,100—————
2019-05-09$52.26$53.14$51.55$52.934,579,700—————
2019-05-08$53.33$53.40$52.31$52.485,390,700—————
2019-05-07$52.86$53.33$52.65$52.957,330,800—————
2019-05-06$52.15$54.03$51.70$53.466,089,500—————
2019-05-03$53.20$53.35$51.72$53.307,401,700—————
2019-05-02$55.54$56.49$52.03$52.7013,932,700—————
2019-05-01$56.82$57.48$55.88$56.137,644,400—————
2019-04-30$55.76$57.21$55.60$56.736,454,100—————
2019-04-29$55.05$55.69$54.80$55.505,935,200—————
2019-04-26$55.30$55.60$54.95$55.254,009,800—————
2019-04-25$55.76$55.98$54.82$55.336,260,500—————
2019-04-24$57.49$57.89$55.87$55.985,431,300—————
2019-04-23$57.29$57.84$57.00$57.645,687,200—————
2019-04-22$57.48$58.41$57.26$57.894,401,700—————
2019-04-18$58.36$58.61$57.55$57.775,178,800—————
2019-04-17$58.95$59.05$58.20$58.326,420,700—————
2019-04-16$58.71$58.99$57.84$58.506,681,600—————
2019-04-15$58.57$58.85$57.29$57.785,727,300—————
2019-04-12$55.93$58.33$55.93$58.309,281,700—————
2019-04-11$55.70$56.21$54.83$54.897,346,100—————
2019-04-10$55.99$56.41$55.10$55.719,081,900—————
2019-04-09$56.80$57.20$56.08$56.279,179,900—————
2019-04-08$56.50$58.39$56.27$57.1510,764,600—————
2019-04-05$58.39$58.98$56.27$57.2417,000,800—————
2019-04-04$57.20$60.52$57.10$59.7113,309,200—————
2019-04-03$57.08$57.20$55.51$56.8815,066,200—————
2019-04-02$55.12$57.39$54.30$56.2517,414,200—————

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.