Fox Corp FOXA

+67.7%vs Day 1

Spinoff of Twenty-first Century Fox Inc (TFCF) · Pre-Acquisition Spin · Spun Mar 21, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateMarch 21, 2019
Days since spinoff2748 days · 2745 trading-day window
StructurePre-Acquisition Spin
ParentTwenty-first Century Fox Inc (TFCF)
Day-1 reaction
Day 1 open$39.00
Day 1 return (open→close)+2.6%
Day 1 price (close)$40.02
Day 1 range$38.75 – $40.07 +3.4% spread
Day 1 low held?Breached after 1 session to -48.9% below
Price levels
Post-spin low (closing)$20.20 on Mar 23, 2020 · 368 days post-spin
Current price (Sep 25, 2026)$63.07
Returns
Return vs Day 1 (close)+67.7%
— range by day 1 entry theoretical bounds+67.5%  to  +73.2%
Return vs post-spin low (price)+212.2%
Total return vs low incl. dividends since+228.8%
First-quarter return (≈90d)-9.5%
1-year return-45.8%
3-year return+6.2%
5-year return-17.9%
Annualized return (CAGR)+7.1%
Versus benchmarks
S&P 500 over same window+204.5%
Annualized excess vs S&P-8.8%
Risk & recovery
Max drawdown-49.5%
Days to recover Day 1715 days
Shares & ownership
Shares outstanding Jun 30, 2026419,586,946
Diluted average shares the EPS denominator428,000,000
Held by institutions131% insiders 1.4%
Share count trend Jun 2025 → Jun 2026-6.0% net buyback
Volume & liquidity
Traded per day 20-session median$306M
Normal volume baseline4,429,350 shares · now 1.04x
Day 1 volume2.9x normal · first week 2.0x
Decayhalf in 5 sessions · normal by 5

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$63.60$63.60$62.62$63.073,645,100—0.87%$26.46B——
2026-09-24$63.80$64.35$63.26$63.844,093,200—0.98%$26.79B——
2026-09-23$64.11$64.11$63.09$63.964,677,500—1.11%$26.84B——
2026-09-22$65.10$65.39$63.90$64.255,078,700—1.21%$26.96B——
2026-09-21$64.79$65.74$64.51$64.796,039,200—1.44%$27.19B——
2026-09-18$64.41$64.90$63.57$64.4513,252,400—3.16%$27.04B——
2026-09-17$66.07$66.28$64.88$64.984,197,300—1.00%$27.26B——
2026-09-16$67.42$67.72$65.53$66.164,579,300—1.09%$27.76B——
2026-09-15$67.75$68.42$67.12$67.574,587,100—1.09%$28.35B——
2026-09-14$66.95$68.74$66.75$68.534,577,500—1.09%$28.75B——
2026-09-11$65.43$66.07$65.09$65.942,988,200—0.71%$27.67B——
2026-09-10$63.89$65.49$62.93$65.184,643,000—1.11%$27.35B——
2026-09-09$64.14$65.21$63.47$63.867,425,500—1.77%$26.79B——
2026-09-08$65.07$65.26$63.69$65.234,034,000—0.96%$27.37B——
2026-09-04$67.07$67.52$65.17$65.424,823,000—1.15%$27.45B——
2026-09-03$68.23$68.72$67.14$67.713,936,800—0.94%$28.41B——
2026-09-02$66.05$68.17$66.01$67.524,715,200—1.12%$28.33B$0.29—
2026-09-01$67.18$67.58$65.84$65.934,929,700—1.17%$27.66B——
2026-08-31$68.28$68.28$67.01$67.356,165,600—1.47%$28.26B——
2026-08-28$67.61$69.11$67.40$68.423,622,700—0.86%$28.71B——
2026-08-27$69.60$69.60$66.98$67.225,373,000—1.28%$28.20B——
2026-08-26$70.33$70.33$69.26$69.605,127,700—1.22%$29.20B——
2026-08-25$69.50$70.43$68.56$70.334,266,300—1.02%$29.51B——
2026-08-24$69.14$69.45$68.45$69.214,643,400—1.11%$29.04B——
2026-08-21$68.05$69.58$68.05$68.545,731,700—1.37%$28.76B——
2026-08-20$68.43$68.89$67.89$67.965,784,300—1.38%$28.52B——
2026-08-19$69.19$69.39$67.62$67.966,080,800—1.45%$28.52B——
2026-08-18$69.65$70.95$69.00$69.035,601,100—1.33%$28.96B——
2026-08-17$68.91$69.71$68.50$69.196,651,400—1.59%$29.03B——
2026-08-14$67.58$69.25$67.15$69.047,501,500—1.79%$28.97B——
2026-08-13$63.14$65.48$62.90$65.453,734,800—0.89%$27.46B——
2026-08-12$61.60$63.11$61.36$63.053,925,900—0.94%$26.45B——
2026-08-11$63.50$63.76$61.88$62.144,871,300—1.16%$26.07B——
2026-08-10$62.72$63.85$61.99$63.424,932,200—1.18%$26.61B——
2026-08-07$62.38$64.28$62.38$64.036,692,700—1.60%$26.87B——
2026-08-06$60.09$62.47$59.42$61.798,570,500—2.04%$25.93B——
2026-08-05$59.27$59.46$57.69$58.687,336,300—1.75%$24.62B——
2026-08-04$58.03$59.15$57.09$59.085,642,600—1.34%$24.79B——
2026-08-03$59.25$60.23$58.55$58.703,766,800—0.90%$24.63B——
2026-07-31$58.95$58.95$57.74$58.233,837,700—0.91%$24.43B——
2026-07-30$58.07$58.88$57.46$58.822,909,400—0.69%$24.68B——
2026-07-29$58.27$59.01$57.78$58.953,919,400—0.93%$24.73B——
2026-07-28$56.90$58.25$56.75$57.722,416,900—0.58%$24.22B——
2026-07-27$55.90$57.67$55.75$56.644,003,100—0.95%$23.77B——
2026-07-24$55.25$55.87$55.05$55.312,491,700—0.59%$23.21B——
2026-07-23$56.60$56.60$54.40$55.094,344,900—1.04%$23.12B——
2026-07-22$57.83$57.83$56.34$56.452,656,300—0.63%$23.69B——
2026-07-21$56.99$57.85$56.85$57.573,344,100—0.80%$24.16B——
2026-07-20$57.60$58.92$56.91$57.485,263,900—1.25%$24.12B——
2026-07-17$57.39$57.67$56.33$57.626,975,200—1.66%$24.18B——
2026-07-16$56.67$56.96$55.82$56.814,792,900—1.14%$23.84B——
2026-07-15$55.01$56.24$54.86$55.995,092,900—1.21%$23.49B——
2026-07-14$54.91$55.54$54.67$54.873,280,600—0.78%$23.02B——
2026-07-13$54.76$56.19$54.39$55.905,362,800—1.28%$23.45B——
2026-07-10$54.88$55.45$53.60$54.123,898,200—0.93%$22.71B——
2026-07-09$52.88$54.23$52.82$53.7412,457,100—2.97%$22.55B——
2026-07-08$55.24$55.24$52.92$53.395,784,700—1.38%$22.40B——
2026-07-07$56.80$56.80$54.84$54.925,799,200—1.38%$23.04B——
2026-07-06$56.57$56.69$55.04$55.876,497,600—1.55%$23.44B——
2026-07-02$54.38$56.63$53.94$56.489,121,800—2.17%$23.70B——
2026-07-01$53.73$55.01$53.11$54.139,095,600—2.17%$22.71B——
2026-06-30$50.62$52.65$50.17$52.1613,494,900—3.22%$21.89B——
2026-06-29$50.19$51.47$49.71$50.396,590,800—1.57%$21.20B——
2026-06-26$48.99$50.54$48.50$50.109,545,100—2.27%$21.08B——
2026-06-25$49.39$50.00$48.34$48.869,202,100—2.19%$20.56B——
2026-06-24$48.98$50.88$48.80$49.809,994,000—2.38%$20.95B——
2026-06-23$49.91$49.91$48.60$48.798,128,000—1.93%$20.53B——
2026-06-22$51.69$51.84$48.55$49.3911,674,300—2.77%$20.78B——
2026-06-18$51.39$52.98$50.68$52.2324,319,500—5.78%$21.98B——
2026-06-17$52.01$54.00$51.14$51.3216,633,700—3.95%$21.59B——
2026-06-16$53.82$54.51$51.38$52.3423,228,200—5.52%$22.02B——
2026-06-15$56.98$58.40$53.24$54.7633,618,700—7.99%$23.04B——
2026-06-12$68.73$68.85$64.80$65.853,499,400—0.83%$27.71B——
2026-06-11$68.00$69.18$67.87$68.303,311,100—0.79%$28.74B——
2026-06-10$68.20$68.93$66.82$68.002,612,000—0.62%$28.61B——
2026-06-09$67.47$68.54$67.28$68.321,826,400—0.43%$28.75B——
2026-06-08$66.89$67.72$66.07$67.442,850,100—0.68%$28.38B——
2026-06-05$65.76$67.08$64.85$66.892,607,500—0.62%$28.15B——
2026-06-04$64.50$66.91$64.50$65.542,801,900—0.67%$27.58B——
2026-06-03$66.03$66.03$64.08$64.282,247,600—0.53%$27.05B——
2026-06-02$66.93$67.24$65.00$65.692,683,000—0.64%$27.64B——
2026-06-01$64.29$66.91$63.99$66.813,109,800—0.74%$28.11B——
2026-05-29$65.56$65.56$63.40$63.924,344,700—1.03%$26.90B——
2026-05-28$65.34$65.94$64.19$65.832,067,300—0.49%$27.70B——
2026-05-27$64.53$66.03$64.53$65.481,918,800—0.46%$27.55B——
2026-05-26$64.07$65.09$63.64$64.961,858,000—0.44%$27.33B——
2026-05-22$64.51$65.46$63.72$63.981,557,600—0.37%$26.92B——
2026-05-21$64.13$64.74$63.08$64.262,991,900—0.71%$27.04B——
2026-05-20$65.11$65.11$63.82$64.132,522,600—0.60%$26.98B——
2026-05-19$65.27$66.29$64.47$64.553,031,800—0.72%$27.16B——
2026-05-18$64.65$65.92$64.60$65.872,308,500—0.55%$27.72B——
2026-05-15$65.30$65.56$64.09$64.853,053,800—0.73%$27.29B——
2026-05-14$66.57$66.96$65.17$65.322,693,300—0.64%$27.49B——
2026-05-13$66.35$66.51$65.54$66.473,304,400—0.79%$27.97B——
2026-05-12$68.25$68.25$65.45$66.165,247,700—1.25%$27.84B——
2026-05-11$65.20$68.04$63.58$67.726,700,100—1.59%$28.50B——
2026-05-08$62.66$63.11$61.74$62.944,250,100—1.01%$26.48B——
2026-05-07$62.37$63.20$62.08$62.692,534,600—0.60%$26.38B——
2026-05-06$62.44$63.36$61.87$62.213,491,700—0.83%$26.18B——
2026-05-05$62.54$62.83$61.25$62.232,334,100—0.55%$26.19B——
2026-05-04$63.35$63.49$62.25$62.362,011,900—0.48%$26.24B——
2026-05-01$64.24$64.65$62.99$63.351,832,500—0.44%$26.66B——
2026-04-30$62.28$63.78$62.06$63.492,796,800—0.66%$26.72B——
2026-04-29$63.04$63.69$62.65$62.942,218,200—0.53%$26.48B——
2026-04-28$63.12$64.45$62.93$63.151,980,800—0.47%$26.57B——
2026-04-27$62.92$64.07$62.73$63.863,873,200—0.92%$26.87B——
2026-04-24$64.17$64.17$62.63$62.853,385,900—0.80%$26.45B——
2026-04-23$65.79$66.00$63.98$64.532,793,900—0.66%$27.15B——
2026-04-22$64.53$65.86$64.42$65.562,385,000—0.57%$27.59B——
2026-04-21$64.75$65.30$64.25$64.312,483,900—0.59%$27.06B——
2026-04-20$65.02$65.81$64.65$64.751,858,700—0.44%$27.25B——
2026-04-17$64.58$65.29$64.16$65.072,424,000—0.58%$27.38B——
2026-04-16$63.26$64.89$63.12$64.522,190,700—0.52%$27.15B——
2026-04-15$63.58$64.06$63.11$63.661,858,400—0.44%$26.79B——
2026-04-14$62.22$63.70$62.04$63.412,340,000—0.56%$26.68B——
2026-04-13$61.02$62.74$60.83$62.452,058,800—0.49%$26.28B——
2026-04-10$62.67$63.03$60.58$61.022,986,400—0.71%$25.68B——
2026-04-09$60.19$63.02$59.83$62.767,644,300—1.82%$26.41B——
2026-04-08$59.86$60.38$59.58$60.223,354,300—0.80%$25.34B——
2026-04-07$59.12$59.92$59.09$59.652,043,100—0.49%$25.10B——
2026-04-06$58.61$59.90$58.54$59.301,671,200—0.40%$24.95B——
2026-04-02$58.46$58.79$57.19$58.622,038,900—0.48%$24.67B——
2026-04-01$58.52$59.18$57.60$58.463,917,700—0.93%$24.60B——
2026-03-31$59.75$60.19$57.20$58.4012,891,100—3.06%$24.57B——
2026-03-30$59.40$60.28$58.68$59.134,155,000—0.98%$25.15B——
2026-03-27$58.60$59.17$57.77$59.113,378,300—0.79%$25.14B——
2026-03-26$58.52$59.37$58.25$58.642,656,600—0.62%$24.94B——
2026-03-25$58.34$59.14$57.31$58.492,660,600—0.63%$24.87B——
2026-03-24$57.63$59.17$57.41$58.764,047,400—0.95%$24.99B——
2026-03-23$58.49$59.01$57.12$57.283,103,800—0.73%$24.36B——
2026-03-20$57.62$58.63$57.40$57.826,375,300—1.50%$24.59B——
2026-03-19$57.44$58.69$57.03$57.683,021,500—0.71%$24.53B——
2026-03-18$57.49$58.77$57.45$57.652,859,500—0.67%$24.52B——
2026-03-17$58.80$59.38$58.00$58.303,063,600—0.72%$24.79B——
2026-03-16$58.28$58.60$57.44$57.513,523,000—0.83%$24.46B——
2026-03-13$57.88$60.77$56.21$57.399,569,100—2.25%$24.41B——
2026-03-12$57.68$58.13$57.04$57.743,584,000—0.84%$24.55B——
2026-03-11$58.04$58.36$57.28$57.713,302,500—0.78%$24.54B——
2026-03-10$59.03$59.24$57.72$58.162,949,600—0.69%$24.73B——
2026-03-09$59.03$59.55$58.33$59.263,715,200—0.87%$25.20B——
2026-03-06$58.11$60.01$57.54$59.784,016,800—0.94%$25.42B——
2026-03-05$58.29$58.82$57.77$58.693,388,600—0.80%$24.96B——
2026-03-04$57.15$59.94$56.92$58.426,202,300—1.46%$24.84B$0.28—
2026-03-03$56.95$57.46$56.06$57.363,686,300—0.87%$24.39B——
2026-03-02$55.82$56.89$55.64$56.793,511,300—0.83%$24.15B——
2026-02-27$55.97$56.93$55.55$56.344,759,300—1.12%$23.96B——
2026-02-26$54.44$57.10$54.40$56.825,047,700—1.19%$24.16B——
2026-02-25$53.70$54.75$53.03$54.125,260,400—1.24%$23.01B——
2026-02-24$55.77$56.27$55.09$55.982,732,200—0.64%$23.81B——
2026-02-23$56.67$57.06$55.30$55.342,973,700—0.70%$23.53B——
2026-02-20$56.27$57.08$55.78$57.024,167,500—0.98%$24.25B——
2026-02-19$56.67$56.99$56.02$56.162,773,600—0.65%$23.88B——
2026-02-18$56.51$57.44$55.46$57.175,018,100—1.18%$24.31B——
2026-02-17$56.64$57.83$56.26$56.436,399,900—1.50%$24.00B——
2026-02-13$56.61$57.40$56.09$56.356,077,400—1.43%$23.96B——
2026-02-12$60.98$61.20$56.04$56.439,960,600—2.34%$24.00B——
2026-02-11$63.31$63.62$61.05$61.115,092,500—1.20%$25.99B——
2026-02-10$63.49$64.01$63.07$63.374,259,600—1.00%$26.95B——
2026-02-09$64.93$65.61$62.35$62.855,490,700—1.29%$26.73B——
2026-02-06$66.02$66.40$64.11$64.784,768,700—1.12%$27.55B——
2026-02-05$66.44$66.86$64.92$65.926,703,700—1.58%$28.03B——
2026-02-04$72.00$72.20$67.02$67.736,265,800—1.47%$28.80B——
2026-02-03$71.93$72.92$69.84$70.275,636,200—1.33%$29.88B——
2026-02-02$72.52$72.75$71.76$72.383,245,500—0.76%$30.78B——
2026-01-30$71.82$72.80$71.44$72.783,790,800—0.89%$30.95B——
2026-01-29$71.34$72.18$70.98$71.844,100,300—0.96%$30.55B——
2026-01-28$71.85$72.45$71.09$71.143,901,000—0.92%$30.25B——
2026-01-27$72.79$72.99$71.92$71.974,064,600—0.96%$30.61B——
2026-01-26$73.08$73.44$72.59$72.722,417,000—0.57%$30.92B——
2026-01-23$72.19$72.95$72.05$72.882,115,600—0.50%$30.99B——
2026-01-22$73.00$73.18$72.25$72.332,590,500—0.61%$30.76B——
2026-01-21$72.29$72.77$71.61$72.703,168,600—0.75%$30.92B——
2026-01-20$71.62$72.82$71.42$71.963,191,100—0.75%$30.60B——
2026-01-16$72.55$73.03$71.81$71.992,329,000—0.55%$30.61B——
2026-01-15$73.34$73.90$72.17$72.554,390,100—1.03%$30.85B——
2026-01-14$73.27$74.02$72.76$73.092,458,000—0.58%$31.08B——
2026-01-13$73.69$73.98$73.05$73.234,054,800—0.95%$31.14B——
2026-01-12$73.30$74.14$73.01$73.962,465,300—0.58%$31.45B——
2026-01-09$75.95$76.39$73.64$73.682,408,700—0.57%$31.33B——
2026-01-08$74.72$76.00$74.68$75.692,625,000—0.62%$32.19B——
2026-01-07$76.03$76.33$74.13$75.033,221,100—0.76%$31.91B——
2026-01-06$75.50$76.37$75.43$76.113,233,800—0.76%$32.37B——
2026-01-05$73.64$76.31$73.64$75.674,409,700—1.04%$32.18B——
2026-01-02$73.13$74.04$72.39$73.762,235,500—0.53%$31.37B——
2025-12-31$73.64$73.94$72.98$73.071,462,200—0.34%$31.07B——
2025-12-30$73.71$74.21$73.55$73.701,514,600—0.34%$32.78B——
2025-12-29$74.30$74.68$73.80$73.822,530,000—0.57%$32.83B——
2025-12-26$73.99$74.51$73.75$74.301,248,100—0.28%$33.04B——
2025-12-24$73.60$73.95$73.28$73.911,067,100—0.24%$32.87B——
2025-12-23$73.55$74.20$73.01$73.712,718,000—0.61%$32.78B——
2025-12-22$72.53$74.63$72.34$73.625,134,600—1.15%$32.74B——
2025-12-19$71.14$72.31$70.87$71.7710,659,200—2.40%$31.92B——
2025-12-18$71.25$71.94$70.83$71.262,456,000—0.55%$31.69B——
2025-12-17$70.40$71.45$70.35$71.172,738,200—0.62%$31.65B——
2025-12-16$71.18$71.55$70.09$70.362,607,800—0.59%$31.29B——
2025-12-15$71.40$72.96$71.02$71.233,497,500—0.79%$31.68B——
2025-12-12$72.12$72.54$71.00$71.103,345,800—0.75%$31.62B——
2025-12-11$71.75$72.70$71.34$71.824,557,900—1.02%$31.94B——
2025-12-10$70.24$71.97$70.10$71.744,824,400—1.08%$31.91B——
2025-12-09$69.22$70.63$69.21$70.303,148,000—0.71%$31.27B——
2025-12-08$68.87$69.63$68.20$69.214,508,100—1.01%$30.78B——
2025-12-05$68.02$69.24$67.77$68.403,768,900—0.85%$30.42B——
2025-12-04$66.48$67.88$66.31$67.793,557,800—0.80%$30.15B——
2025-12-03$66.27$67.33$66.27$66.452,744,500—0.62%$29.55B——
2025-12-02$66.54$66.74$65.41$66.253,361,100—0.76%$29.46B——
2025-12-01$65.17$66.88$65.17$66.394,117,200—0.93%$29.53B——
2025-11-28$65.41$65.69$64.94$65.501,391,700—0.31%$29.13B——
2025-11-26$64.62$65.53$64.62$65.052,159,500—0.49%$28.93B——
2025-11-25$64.59$65.09$64.38$64.732,384,100—0.54%$28.79B——
2025-11-24$64.98$65.30$63.07$64.307,055,300—1.59%$28.60B——
2025-11-21$65.25$66.35$65.16$65.693,151,700—0.71%$29.22B——
2025-11-20$65.38$65.79$64.73$65.142,670,700—0.60%$28.97B——
2025-11-19$64.88$65.63$64.68$64.782,080,000—0.47%$28.81B——
2025-11-18$64.47$65.81$63.94$64.962,736,200—0.62%$28.89B——
2025-11-17$65.11$66.11$64.31$64.553,581,900—0.81%$28.71B——
2025-11-14$65.14$65.54$64.68$64.842,642,800—0.59%$28.84B——
2025-11-13$66.35$66.64$65.27$65.443,507,900—0.79%$29.10B——
2025-11-12$66.38$67.10$65.94$66.713,316,400—0.75%$29.67B——
2025-11-11$66.74$67.22$66.13$66.444,037,800—0.91%$29.55B——
2025-11-10$66.12$67.17$65.54$66.533,276,600—0.74%$29.59B——
2025-11-07$65.55$66.64$65.16$65.974,029,900—0.91%$29.34B——
2025-11-06$64.69$66.12$64.65$65.713,889,000—0.87%$29.22B——
2025-11-05$64.34$65.64$63.61$64.784,906,100—1.10%$28.81B——
2025-11-04$63.29$64.96$62.40$64.533,779,400—0.85%$28.70B——
2025-11-03$64.27$64.90$62.62$63.624,202,600—0.94%$28.29B——
2025-10-31$65.51$65.51$63.67$64.655,501,800—1.24%$28.75B——
2025-10-30$62.93$66.56$62.00$65.516,256,000—1.41%$29.14B——
2025-10-29$60.88$61.38$60.15$60.812,937,900—0.66%$27.05B——
2025-10-28$62.10$62.16$61.05$61.113,150,000—0.71%$27.18B——
2025-10-27$59.74$61.31$59.57$61.273,495,600—0.79%$27.25B——
2025-10-24$59.15$60.05$58.96$59.382,943,900—0.66%$26.41B——
2025-10-23$58.86$59.31$58.74$58.811,820,300—0.41%$26.16B——
2025-10-22$58.73$59.45$58.16$58.581,876,100—0.42%$26.05B——
2025-10-21$58.18$58.97$58.06$58.731,613,100—0.36%$26.12B——
2025-10-20$58.37$58.58$57.56$58.181,855,900—0.42%$25.88B——
2025-10-17$57.16$58.20$57.16$58.072,552,200—0.57%$25.83B——
2025-10-16$57.67$58.00$56.41$57.002,568,400—0.58%$25.35B——
2025-10-15$58.37$58.48$57.52$57.553,248,000—0.73%$25.60B——
2025-10-14$57.75$58.25$57.25$58.112,238,000—0.50%$25.84B——
2025-10-13$57.62$58.19$57.09$58.101,762,400—0.40%$25.84B——
2025-10-10$58.95$59.27$57.17$57.272,795,900—0.63%$25.47B——
2025-10-09$60.16$60.28$58.79$58.872,517,400—0.57%$26.18B——
2025-10-08$61.51$61.60$59.81$60.162,641,100—0.59%$26.76B——
2025-10-07$61.35$62.26$60.87$61.513,082,800—0.69%$27.36B——
2025-10-06$62.06$62.35$61.37$61.382,152,900—0.48%$27.30B——
2025-10-03$62.06$62.61$61.76$61.961,977,600—0.44%$27.56B——
2025-10-02$61.78$62.56$61.64$62.062,054,100—0.46%$27.60B——
2025-10-01$62.37$62.56$61.40$61.894,188,100—0.94%$27.53B——
2025-09-30$63.00$65.30$62.93$63.0610,146,400—2.28%$28.05B——
2025-09-29$61.51$62.97$60.89$62.883,831,600—0.86%$28.07B——
2025-09-26$60.67$61.38$60.57$61.153,308,400—0.74%$27.29B——
2025-09-25$59.93$61.04$59.79$60.234,171,000—0.93%$26.88B——
2025-09-24$61.49$61.67$60.01$60.163,920,900—0.88%$26.85B——
2025-09-23$62.37$62.85$61.58$61.613,610,500—0.81%$27.50B——
2025-09-22$62.40$62.48$60.73$62.425,934,300—1.33%$27.86B——
2025-09-19$59.76$61.11$59.63$60.629,054,500—2.03%$27.06B——
2025-09-18$59.23$60.51$59.20$59.844,296,000—0.96%$26.71B——
2025-09-17$57.64$59.74$57.64$59.224,669,000—1.05%$26.43B——
2025-09-16$58.61$58.77$57.44$57.474,168,200—0.93%$25.65B——
2025-09-15$58.15$58.93$57.82$58.774,956,100—1.11%$26.23B——
2025-09-12$58.26$59.13$57.85$58.253,542,600—0.79%$26.00B——
2025-09-11$57.10$59.03$56.87$58.735,408,500—1.21%$26.21B——
2025-09-10$58.34$58.34$55.67$57.196,682,000—1.50%$25.53B——
2025-09-09$59.65$59.82$57.72$58.646,434,800—1.44%$26.17B——
2025-09-08$61.41$62.69$61.10$62.482,066,000—0.46%$27.89B——
2025-09-05$60.55$61.51$60.49$61.502,103,700—0.47%$27.45B——
2025-09-04$60.53$60.87$59.97$60.813,028,700—0.68%$27.14B——
2025-09-03$60.72$61.28$59.95$60.082,506,900—0.56%$26.82B$0.28—
2025-09-02$59.38$61.10$59.19$61.053,470,700—0.78%$27.25B——
2025-08-29$59.56$59.99$59.33$59.702,455,300—0.55%$26.65B——
2025-08-28$59.57$59.57$59.06$59.461,775,500—0.40%$26.54B——
2025-08-27$58.94$59.55$58.89$59.522,129,000—0.48%$26.57B——
2025-08-26$59.81$59.94$58.69$59.073,494,400—0.78%$26.37B——
2025-08-25$59.21$59.91$58.98$59.772,526,200—0.57%$26.68B——
2025-08-22$59.38$60.24$59.09$59.422,847,100—0.64%$26.52B——
2025-08-21$58.78$59.22$58.65$59.032,012,000—0.45%$26.35B——
2025-08-20$58.25$59.12$58.16$58.973,364,800—0.75%$26.32B——
2025-08-19$57.71$58.71$57.53$58.152,148,800—0.48%$25.95B——
2025-08-18$58.39$58.45$57.37$57.572,456,700—0.55%$25.70B——
2025-08-15$59.96$60.24$58.23$58.364,439,100—0.99%$26.05B——
2025-08-14$59.03$59.98$58.83$59.894,004,000—0.90%$26.73B——
2025-08-13$56.32$59.12$56.25$59.124,095,200—0.92%$26.39B——
2025-08-12$54.81$56.17$54.68$56.132,842,900—0.64%$25.05B——
2025-08-11$54.21$54.62$53.86$54.503,204,300—0.72%$24.33B——
2025-08-08$53.96$54.33$53.71$54.023,558,200—0.80%$24.11B——
2025-08-07$54.52$54.67$53.67$53.873,335,900—0.75%$24.04B——
2025-08-06$54.66$54.74$53.05$54.205,175,700—1.16%$24.19B——
2025-08-05$57.92$58.00$54.35$54.899,597,100—2.15%$24.50B——
2025-08-04$56.08$57.24$55.76$56.986,540,100—1.47%$25.43B——
2025-08-01$55.48$55.61$54.72$55.543,918,700—0.88%$24.79B——
2025-07-31$55.51$56.01$55.35$55.762,930,600—0.66%$24.89B——
2025-07-30$56.02$56.18$55.26$55.463,219,500—0.72%$24.75B——
2025-07-29$56.49$56.51$55.54$55.922,357,500—0.53%$24.96B——
2025-07-28$56.69$57.08$56.28$56.402,303,900—0.52%$25.17B——
2025-07-25$56.52$56.85$56.08$56.672,413,100—0.54%$25.29B——
2025-07-24$56.47$56.79$56.06$56.272,446,800—0.55%$25.12B——
2025-07-23$55.94$56.72$55.82$56.471,847,600—0.41%$25.20B——
2025-07-22$55.64$56.46$55.28$55.912,683,900—0.60%$24.95B——
2025-07-21$56.25$56.50$54.76$55.472,703,700—0.61%$24.76B——
2025-07-18$56.60$56.68$56.07$56.252,159,900—0.48%$25.11B——
2025-07-17$55.68$56.48$55.55$56.392,753,800—0.62%$25.17B——
2025-07-16$55.66$55.83$54.69$55.682,887,100—0.65%$24.85B——
2025-07-15$55.77$56.59$55.57$55.633,471,100—0.78%$24.83B——
2025-07-14$55.05$55.99$55.01$55.962,546,200—0.57%$24.98B——
2025-07-11$56.63$57.15$54.79$55.112,322,900—0.52%$24.60B——
2025-07-10$55.45$57.03$55.07$56.735,008,300—1.12%$25.32B——
2025-07-09$55.33$55.48$54.90$55.212,071,600—0.46%$24.64B——
2025-07-08$54.97$55.24$54.74$55.092,892,600—0.65%$24.59B——
2025-07-07$55.94$56.10$54.66$54.853,078,900—0.69%$24.48B——
2025-07-03$55.33$58.69$55.26$56.253,647,000—0.82%$25.11B——
2025-07-02$56.00$56.29$54.75$55.133,520,400—0.79%$24.61B——
2025-07-01$55.76$56.56$55.61$55.975,648,000—1.27%$24.98B——
2025-06-30$56.99$57.20$55.28$56.044,108,900—0.92%$25.01B——
2025-06-27$57.00$57.29$56.47$56.793,783,000—————
2025-06-26$55.99$56.81$55.88$56.682,558,900—————
2025-06-25$55.95$56.39$55.37$55.992,207,900—————
2025-06-24$56.42$56.42$55.72$55.902,749,500—————
2025-06-23$55.20$56.12$54.57$56.083,327,800—————
2025-06-20$55.30$55.97$54.95$55.2511,033,100—————
2025-06-18$54.06$55.17$53.84$54.713,135,800—————
2025-06-17$55.20$55.35$53.46$54.085,924,700—————
2025-06-16$54.25$55.32$53.81$55.323,449,500—————
2025-06-13$53.47$53.98$53.40$53.692,355,500—————
2025-06-12$54.75$54.99$52.96$53.823,983,800—————
2025-06-11$54.73$54.78$54.37$54.662,022,200—————
2025-06-10$54.07$54.92$53.82$54.732,831,900—————
2025-06-09$54.27$56.14$54.00$54.103,671,300—————
2025-06-06$54.20$54.40$53.79$54.372,928,600—————
2025-06-05$54.23$54.81$53.74$53.844,688,900—————
2025-06-04$55.21$55.49$53.86$54.023,365,900—————
2025-06-03$55.14$55.52$54.64$55.273,262,100—————
2025-06-02$54.71$55.65$54.16$55.143,757,100—————
2025-05-30$54.77$55.11$54.31$54.947,009,600—————
2025-05-29$56.15$56.26$54.15$54.753,040,500—————
2025-05-28$55.91$56.56$55.78$56.152,756,200—————
2025-05-27$55.42$55.84$55.07$55.803,257,900—————
2025-05-23$54.60$55.09$54.35$55.042,906,700—————
2025-05-22$55.14$55.34$54.59$54.983,556,400—————
2025-05-21$56.03$56.20$55.00$55.143,535,000—————
2025-05-20$55.81$56.80$55.72$56.503,943,800—————
2025-05-19$55.74$55.87$55.44$55.812,555,600—————
2025-05-16$55.47$56.09$55.22$56.083,573,100—————
2025-05-15$54.75$55.66$54.70$55.464,531,200—————
2025-05-14$54.95$55.31$54.21$54.645,167,000—————
2025-05-13$52.76$55.47$52.34$55.248,488,100—————
2025-05-12$53.68$53.71$52.02$52.428,549,900—————
2025-05-09$50.79$50.92$50.03$50.245,679,900—————
2025-05-08$50.97$51.43$50.37$50.423,007,800—————
2025-05-07$50.01$50.87$49.88$50.814,209,300—————
2025-05-06$48.90$49.66$48.89$49.543,099,200—————
2025-05-05$48.49$49.56$47.66$49.264,424,300—————
2025-05-02$49.48$50.50$49.40$49.473,737,300—————
2025-05-01$49.65$49.65$48.86$49.223,370,900—————
2025-04-30$49.16$49.92$48.13$49.793,624,200—————
2025-04-29$49.16$49.81$48.87$49.632,480,500—————
2025-04-28$49.55$49.86$49.14$49.512,681,800—————
2025-04-25$49.15$49.41$48.66$49.352,770,700—————
2025-04-24$48.41$49.38$48.03$49.022,670,400—————
2025-04-23$49.10$50.19$48.52$48.662,884,100—————
2025-04-22$48.13$48.28$47.59$48.202,790,200—————
2025-04-21$47.78$48.32$46.42$47.213,836,900—————
2025-04-17$48.53$48.68$47.90$47.973,921,600—————
2025-04-16$49.86$49.92$47.79$48.263,681,100—————
2025-04-15$49.55$50.46$49.24$50.064,280,800—————
2025-04-14$49.31$50.45$49.31$49.533,920,200—————
2025-04-11$49.52$50.05$48.35$48.894,433,400—————
2025-04-10$50.85$51.17$48.26$49.524,544,800—————
2025-04-09$47.26$51.85$47.05$51.516,581,000—————
2025-04-08$50.37$50.37$47.05$47.455,742,100—————
2025-04-07$47.37$50.64$46.83$48.558,048,400—————
2025-04-04$50.55$52.23$49.54$49.735,844,200—————
2025-04-03$55.76$56.19$51.76$51.836,555,400—————
2025-04-02$55.56$57.13$55.56$57.043,531,600—————
2025-04-01$56.31$56.63$55.38$55.824,094,700—————
2025-03-31$54.93$56.87$54.58$56.6010,299,200—————
2025-03-28$55.10$55.51$54.38$54.733,149,300—————
2025-03-27$54.98$55.35$54.71$54.922,928,500—————
2025-03-26$54.96$55.68$54.88$55.213,709,200—————
2025-03-25$53.54$55.08$53.34$54.965,313,800—————
2025-03-24$54.03$54.14$52.96$53.393,738,000—————
2025-03-21$53.00$54.05$52.72$53.4016,692,500—————
2025-03-20$52.74$53.28$52.55$53.212,946,000—————
2025-03-19$52.30$52.97$52.15$52.942,639,500—————
2025-03-18$52.36$52.48$51.81$52.383,036,800—————
2025-03-17$52.18$52.69$52.06$52.462,515,400—————
2025-03-14$51.40$52.35$51.22$52.283,365,300—————
2025-03-13$52.11$52.48$50.93$51.044,500,900—————
2025-03-12$53.29$53.50$51.78$52.314,476,600—————
2025-03-11$54.12$54.31$52.72$52.723,899,700—————
2025-03-10$54.96$55.21$53.78$54.123,852,300—————
2025-03-07$55.12$55.88$54.34$55.674,586,400—————
2025-03-06$56.13$56.40$54.88$55.373,817,300—————
2025-03-05$56.07$56.41$55.56$56.343,226,700———$0.27—
2025-03-04$56.90$56.99$55.66$56.223,482,800—————
2025-03-03$57.35$58.74$56.86$57.034,291,700—————
2025-02-28$56.84$57.79$56.65$57.605,383,700—————
2025-02-27$57.05$57.53$56.26$56.413,290,900—————
2025-02-26$57.18$58.29$56.78$56.844,417,800—————
2025-02-25$58.15$58.15$56.53$56.915,553,100—————
2025-02-24$57.16$58.38$57.04$58.004,754,600—————
2025-02-21$57.39$58.12$56.93$56.954,256,300—————
2025-02-20$57.31$57.53$56.59$57.384,699,200—————
2025-02-19$56.16$57.72$56.03$57.468,093,400—————
2025-02-18$55.63$56.37$55.24$56.295,058,100—————
2025-02-14$55.82$55.86$55.14$55.633,521,200—————
2025-02-13$54.59$55.50$54.26$55.452,990,100—————
2025-02-12$53.38$54.90$53.08$54.705,126,500—————
2025-02-11$53.16$53.60$53.05$53.392,290,000—————
2025-02-10$53.00$53.97$51.98$53.253,312,700—————
2025-02-07$53.50$53.78$52.74$52.792,976,700—————
2025-02-06$54.75$54.75$53.18$53.243,469,100—————
2025-02-05$54.76$54.97$53.38$54.534,346,400—————
2025-02-04$55.43$55.56$53.14$54.646,961,000—————
2025-02-03$50.60$52.13$50.50$51.956,947,700—————
2025-01-31$51.28$52.04$51.06$51.183,812,600—————
2025-01-30$50.45$51.08$50.23$51.022,975,700—————
2025-01-29$50.38$50.88$50.05$50.432,256,200—————
2025-01-28$50.02$50.51$49.93$50.042,907,700—————
2025-01-27$48.92$50.66$48.86$50.152,985,800—————
2025-01-24$48.54$49.10$48.31$49.073,297,800—————
2025-01-23$48.22$48.59$48.10$48.563,504,300—————
2025-01-22$47.86$48.31$47.58$48.144,045,000—————
2025-01-21$47.71$48.06$47.35$47.904,703,900—————
2025-01-17$48.69$48.85$47.98$48.003,970,500—————
2025-01-16$48.60$48.97$48.27$48.322,700,900—————
2025-01-15$49.10$49.22$48.43$48.543,491,200—————
2025-01-14$48.74$49.23$48.40$48.824,287,800—————
2025-01-13$47.96$48.69$47.96$48.192,223,200—————
2025-01-10$48.72$48.76$47.52$48.193,441,100—————
2025-01-08$49.17$49.21$48.44$48.972,251,300—————
2025-01-07$49.63$49.97$49.10$49.232,672,900—————
2025-01-06$49.45$50.28$49.45$49.633,114,600—————
2025-01-03$49.12$49.45$48.30$49.322,605,000—————
2025-01-02$48.85$49.22$48.60$48.992,118,700—————
2024-12-31$48.71$49.02$48.54$48.581,490,800—————
2024-12-30$49.28$49.28$48.53$48.841,692,400—————
2024-12-27$49.83$49.87$49.18$49.471,255,400—————
2024-12-26$49.66$50.12$49.61$49.831,591,400—————
2024-12-24$49.60$50.00$49.38$49.991,324,400—————
2024-12-23$49.24$49.83$48.72$49.452,306,600—————
2024-12-20$48.97$49.63$48.22$49.539,511,700—————
2024-12-19$49.19$49.56$48.40$48.846,316,500—————
2024-12-18$49.46$50.63$49.28$49.437,955,900—————
2024-12-17$47.69$49.30$47.33$49.076,273,500—————
2024-12-16$47.13$47.29$46.06$47.065,059,400—————
2024-12-13$47.26$47.67$47.00$47.082,063,200—————
2024-12-12$46.28$47.58$46.22$47.344,106,200—————
2024-12-11$46.48$46.53$45.91$46.073,279,700—————
2024-12-10$46.18$46.74$46.14$46.374,985,500—————
2024-12-09$47.18$47.23$45.78$46.234,293,000—————
2024-12-06$46.65$47.04$46.40$47.004,230,700—————
2024-12-05$46.25$46.68$46.19$46.655,140,200—————
2024-12-04$46.41$46.47$46.09$46.302,542,900—————
2024-12-03$46.82$46.97$46.21$46.413,142,900—————
2024-12-02$47.12$47.13$46.63$46.773,322,300—————
2024-11-29$46.83$47.35$46.75$47.121,456,900—————
2024-11-27$46.16$46.91$46.06$46.712,103,900—————
2024-11-26$46.29$46.31$45.91$46.153,916,800—————
2024-11-25$47.14$47.21$45.84$46.086,238,300—————
2024-11-22$46.62$47.09$46.52$46.851,967,600—————
2024-11-21$45.70$46.81$45.48$46.642,511,000—————
2024-11-20$45.68$45.84$45.26$45.704,910,700—————
2024-11-19$45.02$45.78$44.82$45.764,026,400—————
2024-11-18$45.51$45.85$45.30$45.386,035,200—————
2024-11-15$47.51$47.57$45.57$45.648,087,900—————
2024-11-14$47.08$47.58$46.99$47.483,787,700—————
2024-11-13$47.11$47.11$46.14$46.732,518,100—————
2024-11-12$45.86$46.97$45.72$46.903,651,800—————
2024-11-11$44.73$45.81$44.73$45.793,728,100—————
2024-11-08$44.44$44.98$44.15$44.604,643,600—————
2024-11-07$45.26$45.52$44.53$44.673,742,300—————
2024-11-06$45.09$45.55$44.35$45.486,281,400—————
2024-11-05$43.15$43.91$42.78$43.607,832,700—————
2024-11-04$45.63$45.82$42.70$43.005,996,100—————
2024-11-01$42.09$42.20$41.78$41.882,934,400—————
2024-10-31$42.14$42.36$41.85$42.002,729,900—————
2024-10-30$41.99$42.37$41.77$42.032,748,100—————
2024-10-29$42.01$42.22$41.76$42.002,425,100—————
2024-10-28$42.02$42.14$41.77$42.012,027,300—————
2024-10-25$42.10$42.40$41.62$41.711,354,700—————
2024-10-24$41.92$42.02$41.59$41.713,851,900—————
2024-10-23$42.13$42.38$41.83$41.861,626,400—————
2024-10-22$42.06$42.33$42.02$42.231,236,400—————
2024-10-21$42.38$42.53$41.94$42.051,578,100—————
2024-10-18$42.85$42.85$42.38$42.471,275,800—————
2024-10-17$41.96$42.60$41.96$42.571,667,400—————
2024-10-16$41.78$42.19$41.74$42.081,286,500—————
2024-10-15$41.64$42.24$41.56$41.832,177,100—————
2024-10-14$41.56$41.61$41.30$41.551,242,900—————
2024-10-11$41.48$41.80$41.35$41.391,797,800—————
2024-10-10$41.68$41.71$41.24$41.351,588,200—————
2024-10-09$41.50$41.95$41.47$41.741,847,500—————
2024-10-08$41.46$41.83$41.31$41.582,455,300—————
2024-10-07$41.81$41.81$41.13$41.621,985,100—————
2024-10-04$42.06$42.32$41.77$41.811,613,000—————
2024-10-03$41.89$42.00$41.55$41.902,127,600—————
2024-10-02$42.07$42.47$41.92$41.992,033,500—————
2024-10-01$42.23$42.54$41.64$42.322,128,300—————
2024-09-30$42.33$42.51$42.10$42.332,410,300—————
2024-09-27$42.43$42.63$42.18$42.271,858,600—————
2024-09-26$42.01$42.35$41.87$42.304,166,900—————
2024-09-25$42.25$42.38$41.72$41.984,046,800—————
2024-09-24$41.12$42.44$41.06$42.324,366,900—————
2024-09-23$40.44$41.12$40.29$41.115,505,400—————
2024-09-20$40.80$41.20$40.20$40.2115,009,400—————
2024-09-19$40.95$40.97$40.37$40.482,871,100—————
2024-09-18$40.47$41.14$40.44$40.603,579,800—————
2024-09-17$39.74$40.87$39.74$40.532,947,000—————
2024-09-16$39.57$40.07$39.35$39.713,128,800—————
2024-09-13$39.08$39.69$39.08$39.662,987,500—————
2024-09-12$39.51$39.52$38.72$38.912,407,000—————
2024-09-11$39.82$39.87$38.97$39.402,862,900—————
2024-09-10$40.00$40.19$39.79$39.892,429,300—————
2024-09-09$40.08$40.45$39.75$40.064,603,300—————
2024-09-06$40.41$40.70$40.13$40.312,558,100—————
2024-09-05$41.32$41.40$40.40$40.422,234,000—————
2024-09-04$40.83$41.58$40.83$41.182,554,800———$0.27—
2024-09-03$41.26$41.42$40.86$41.033,745,000—————
2024-08-30$41.19$41.42$41.03$41.372,377,400—————
2024-08-29$41.19$41.42$41.03$41.071,802,400—————
2024-08-28$41.02$41.33$40.99$41.231,515,700—————
2024-08-27$41.00$41.11$40.85$41.041,675,900—————
2024-08-26$41.02$41.40$40.98$41.081,902,300—————
2024-08-23$40.89$41.16$40.75$41.011,590,000—————
2024-08-22$40.50$40.91$40.41$40.772,412,200—————
2024-08-21$40.06$40.42$39.96$40.411,662,500—————
2024-08-20$39.55$40.12$39.50$40.072,322,800—————
2024-08-19$39.58$39.83$39.46$39.702,646,400—————
2024-08-16$39.77$39.84$39.44$39.543,230,000—————
2024-08-15$39.46$39.62$38.82$38.992,453,100—————
2024-08-14$38.86$39.20$38.85$39.062,517,400—————
2024-08-13$38.91$39.19$38.85$38.982,814,600—————
2024-08-12$39.29$39.47$38.79$38.832,456,200—————
2024-08-09$39.43$39.53$39.17$39.332,618,700—————
2024-08-08$39.09$39.49$38.52$39.302,743,800—————
2024-08-07$39.18$39.81$38.82$39.233,467,500—————
2024-08-06$36.86$38.99$36.85$38.815,089,000—————
2024-08-05$36.78$37.04$36.09$36.363,708,900—————
2024-08-02$37.79$37.98$37.20$37.312,132,500—————
2024-08-01$38.26$38.46$37.71$37.772,462,700—————
2024-07-31$38.34$38.45$38.03$38.041,982,500—————
2024-07-30$37.84$38.55$37.77$38.421,921,400—————
2024-07-29$37.65$37.89$37.42$37.791,576,800—————
2024-07-26$37.25$37.69$36.97$37.511,851,400—————
2024-07-25$37.12$37.41$36.95$37.072,443,500—————
2024-07-24$37.08$37.31$36.82$37.091,634,900—————
2024-07-23$36.93$37.15$36.50$37.072,073,000—————
2024-07-22$36.92$37.10$36.45$37.042,300,900—————
2024-07-19$37.08$37.23$36.82$36.891,900,700—————
2024-07-18$37.37$37.95$37.08$37.102,395,400—————
2024-07-17$36.65$37.50$36.00$37.453,206,800—————
2024-07-16$36.10$36.88$36.02$36.732,818,000—————
2024-07-15$35.79$36.30$35.70$35.992,844,400—————
2024-07-12$35.76$36.12$35.70$35.731,533,700—————
2024-07-11$35.50$35.90$35.43$35.641,913,900—————
2024-07-10$35.30$35.49$35.18$35.321,767,900—————
2024-07-09$34.35$35.27$34.35$35.192,377,000—————
2024-07-08$34.73$34.76$34.49$34.522,053,000—————
2024-07-05$34.73$34.83$34.40$34.542,677,100—————
2024-07-03$34.56$34.83$34.49$34.781,599,900—————
2024-07-02$34.09$34.49$33.84$34.483,082,700—————
2024-07-01$34.51$34.88$34.08$34.122,378,600—————
2024-06-28$34.30$34.57$34.23$34.372,919,300—————
2024-06-27$34.42$34.43$33.82$34.082,208,200—————
2024-06-26$34.34$34.56$33.99$34.422,692,800—————
2024-06-25$34.61$34.88$34.31$34.622,879,600—————
2024-06-24$34.29$34.54$34.02$34.461,941,400—————
2024-06-21$34.39$34.64$34.20$34.465,569,300—————
2024-06-20$33.56$34.41$33.50$34.353,676,500—————
2024-06-18$33.52$34.01$33.50$33.562,789,700—————
2024-06-17$33.20$33.47$32.76$33.443,176,300—————
2024-06-14$33.13$33.36$32.93$33.182,410,100—————
2024-06-13$33.20$33.40$33.08$33.332,204,700—————
2024-06-12$33.61$33.66$33.16$33.422,312,000—————
2024-06-11$33.51$33.77$33.31$33.343,165,800—————
2024-06-10$33.90$34.03$33.45$33.693,236,900—————
2024-06-07$34.10$34.62$34.06$34.112,413,600—————
2024-06-06$34.51$34.91$34.27$34.352,714,300—————
2024-06-05$34.60$34.75$34.28$34.632,757,700—————
2024-06-04$34.64$35.04$34.50$34.523,276,400—————
2024-06-03$34.63$35.00$34.42$34.812,853,900—————
2024-05-31$34.29$34.80$34.10$34.435,502,300—————
2024-05-30$33.89$34.58$33.60$34.273,409,700—————
2024-05-29$33.50$33.99$33.27$33.813,043,600—————
2024-05-28$33.58$33.86$33.33$33.502,546,900—————
2024-05-24$33.16$33.63$33.06$33.612,045,400—————
2024-05-23$32.91$33.28$32.66$32.972,546,500—————
2024-05-22$32.68$33.03$32.51$33.012,280,500—————
2024-05-21$32.99$33.28$32.84$32.872,204,600—————
2024-05-20$32.80$33.06$32.64$32.991,908,600—————
2024-05-17$32.73$32.87$32.50$32.852,229,200—————
2024-05-16$32.78$33.00$32.45$32.683,927,700—————
2024-05-15$33.38$33.46$32.92$32.962,463,200—————
2024-05-14$33.41$33.60$33.19$33.312,627,200—————
2024-05-13$33.49$33.81$33.14$33.183,073,900—————
2024-05-10$33.47$33.74$33.26$33.412,488,200—————
2024-05-09$33.77$34.15$33.21$33.324,287,800—————
2024-05-08$32.38$33.23$31.71$33.164,277,800—————
2024-05-07$32.50$32.76$32.26$32.324,354,700—————
2024-05-06$32.37$32.57$32.14$32.562,612,200—————
2024-05-03$31.88$32.13$31.73$32.112,587,700—————
2024-05-02$31.49$31.68$31.17$31.662,011,300—————
2024-05-01$30.95$31.52$30.95$31.332,258,100—————
2024-04-30$31.47$31.55$30.92$31.013,475,800—————
2024-04-29$31.28$31.67$31.22$31.572,564,700—————
2024-04-26$31.52$31.69$31.08$31.213,166,000—————
2024-04-25$31.43$31.78$31.26$31.682,392,300—————
2024-04-24$31.54$31.84$31.38$31.712,394,800—————
2024-04-23$31.48$31.81$31.36$31.711,972,000—————
2024-04-22$31.60$31.60$31.24$31.402,431,700—————
2024-04-19$30.89$31.52$30.87$31.392,436,800—————
2024-04-18$30.63$30.91$30.39$30.772,029,300—————
2024-04-17$30.64$30.75$30.30$30.462,107,200—————
2024-04-16$30.31$30.60$30.08$30.403,131,000—————
2024-04-15$30.09$31.05$30.02$30.354,615,300—————
2024-04-12$30.60$30.69$30.06$30.092,349,200—————
2024-04-11$30.88$31.04$30.36$30.742,556,500—————
2024-04-10$30.93$31.09$30.58$30.872,688,600—————
2024-04-09$31.22$31.52$31.06$31.353,662,600—————
2024-04-08$30.95$31.40$30.74$31.213,669,700—————
2024-04-05$31.22$31.42$30.95$31.026,128,200—————
2024-04-04$31.57$31.81$31.09$31.143,237,800—————
2024-04-03$31.03$31.46$30.83$31.412,779,900—————
2024-04-02$31.31$31.75$30.93$31.032,260,900—————
2024-04-01$31.27$31.36$30.93$31.352,744,400—————
2024-03-28$31.24$31.36$30.93$31.274,151,200—————
2024-03-27$30.82$31.22$30.65$31.173,788,900—————
2024-03-26$30.35$30.80$30.15$30.583,419,300—————
2024-03-25$30.19$30.44$30.07$30.223,206,000—————
2024-03-22$30.58$30.77$29.89$30.041,999,300—————
2024-03-21$30.36$30.56$30.06$30.512,617,700—————
2024-03-20$29.67$30.43$29.53$30.223,046,700—————
2024-03-19$29.76$30.04$29.61$29.812,735,000—————
2024-03-18$29.68$29.88$29.34$29.712,867,400—————
2024-03-15$29.29$29.85$29.29$29.555,970,300—————
2024-03-14$29.69$29.80$29.14$29.323,363,900—————
2024-03-13$29.50$29.97$29.50$29.783,375,900—————
2024-03-12$30.00$30.04$29.29$29.462,763,700—————
2024-03-11$28.91$30.15$28.91$29.933,562,000—————
2024-03-08$28.71$28.99$28.67$28.863,289,400—————
2024-03-07$28.44$28.72$28.34$28.664,007,200—————
2024-03-06$28.77$29.06$28.28$28.424,124,200—————
2024-03-05$28.64$29.33$28.42$28.824,544,700———$0.26—
2024-03-04$29.28$29.31$28.40$29.043,900,500—————
2024-03-01$29.85$29.89$29.23$29.423,217,400—————
2024-02-29$29.64$30.11$29.56$29.795,212,100—————
2024-02-28$29.53$29.62$29.39$29.442,854,800—————
2024-02-27$29.71$29.87$29.49$29.572,723,500—————
2024-02-26$30.09$30.28$29.58$29.632,938,000—————
2024-02-23$30.01$30.44$29.67$30.233,628,700—————
2024-02-22$29.89$30.11$29.62$29.852,648,500—————
2024-02-21$30.05$30.15$29.51$29.953,067,500—————
2024-02-20$30.28$30.48$30.06$30.092,752,900—————
2024-02-16$30.49$30.61$30.17$30.442,775,500—————
2024-02-15$30.26$30.79$30.24$30.564,223,600—————
2024-02-14$29.80$30.33$29.64$30.253,599,700—————
2024-02-13$30.04$30.17$29.28$29.693,787,300—————
2024-02-12$29.73$30.57$29.70$30.445,056,500—————
2024-02-09$28.89$29.85$28.74$29.776,355,500—————
2024-02-08$29.75$29.86$28.51$28.787,354,100—————
2024-02-07$32.87$32.96$29.40$29.477,922,800—————
2024-02-06$31.32$31.81$31.21$31.624,481,400—————
2024-02-05$31.55$31.77$31.39$31.413,565,500—————
2024-02-02$32.20$32.31$31.73$31.802,561,400—————
2024-02-01$32.39$32.50$31.78$32.412,634,700—————
2024-01-31$32.35$32.79$32.14$32.303,525,400—————
2024-01-30$32.28$32.46$32.15$32.301,844,900—————
2024-01-29$32.17$32.38$32.06$32.352,240,900—————
2024-01-26$32.23$32.31$32.06$32.221,707,800—————
2024-01-25$31.69$32.23$31.64$32.132,876,200—————
2024-01-24$31.77$31.79$31.30$31.411,741,800—————
2024-01-23$31.41$31.70$31.19$31.522,872,500—————
2024-01-22$31.18$31.44$31.07$31.272,493,500—————
2024-01-19$31.01$31.11$30.58$31.032,688,500—————
2024-01-18$30.78$31.03$30.47$30.873,201,900—————
2024-01-17$30.50$30.98$30.39$30.642,584,600—————
2024-01-16$30.92$31.03$30.51$30.753,765,200—————
2024-01-12$30.95$31.25$30.81$31.143,199,100—————
2024-01-11$30.70$30.95$30.38$30.905,670,800—————
2024-01-10$30.18$30.82$29.83$30.675,144,700—————
2024-01-09$30.38$30.53$30.17$30.262,556,200—————
2024-01-08$30.10$30.62$30.01$30.552,366,100—————
2024-01-05$30.07$30.51$29.97$30.142,268,400—————
2024-01-04$30.23$30.30$29.80$30.062,937,400—————
2024-01-03$30.15$30.42$29.89$30.003,485,500—————
2024-01-02$29.67$30.51$29.42$30.242,889,600—————
2023-12-29$29.69$29.80$29.47$29.672,127,500—————
2023-12-28$29.72$29.94$29.65$29.741,779,500—————
2023-12-27$29.83$29.97$29.65$29.701,869,700—————
2023-12-26$29.75$29.92$29.42$29.882,209,800—————
2023-12-22$30.09$30.33$29.58$29.812,640,600—————
2023-12-21$29.55$30.02$29.34$29.973,759,000—————
2023-12-20$29.97$30.07$29.40$29.443,223,000—————
2023-12-19$29.72$29.97$29.60$29.953,781,600—————
2023-12-18$29.96$30.02$29.50$29.654,226,900—————
2023-12-15$30.11$30.25$29.53$29.7810,703,700—————
2023-12-14$29.97$30.75$29.82$30.075,498,700—————
2023-12-13$28.98$29.60$28.74$29.554,047,900—————
2023-12-12$29.76$29.80$28.98$29.102,965,100—————
2023-12-11$29.96$30.07$29.61$29.692,993,800—————
2023-12-08$29.39$30.16$29.36$29.945,149,500—————
2023-12-07$29.24$29.59$29.17$29.333,705,800—————
2023-12-06$29.56$29.68$29.16$29.213,936,400—————
2023-12-05$30.21$30.21$29.03$29.484,966,000—————
2023-12-04$30.10$30.36$29.97$30.255,883,400—————
2023-12-01$29.60$30.39$29.54$30.205,337,000—————
2023-11-30$29.59$29.77$29.28$29.546,639,100—————
2023-11-29$29.94$30.08$29.36$29.584,236,900—————
2023-11-28$30.16$30.27$29.81$29.863,488,700—————
2023-11-27$30.37$30.44$30.12$30.224,520,000—————
2023-11-24$30.47$30.63$30.43$30.471,442,700—————
2023-11-22$30.38$30.51$30.12$30.365,662,900—————
2023-11-21$30.67$30.87$30.23$30.317,439,200—————
2023-11-20$30.39$30.85$30.27$30.645,725,100—————
2023-11-17$30.33$30.49$30.14$30.363,644,300—————
2023-11-16$30.56$30.72$29.82$30.088,912,200—————
2023-11-15$30.09$30.64$30.09$30.473,129,400—————
2023-11-14$30.19$30.53$30.07$30.093,156,900—————
2023-11-13$29.89$30.05$29.42$29.592,443,900—————
2023-11-10$29.74$30.28$29.64$30.133,625,000—————
2023-11-09$31.41$31.65$29.65$29.684,888,900—————
2023-11-08$30.83$30.83$30.40$30.534,731,200—————
2023-11-07$31.31$31.39$30.92$30.943,621,100—————
2023-11-06$31.72$31.82$31.09$31.302,626,100—————
2023-11-03$31.07$32.75$30.84$31.824,111,200—————
2023-11-02$29.12$31.42$28.67$30.955,421,900—————
2023-11-01$30.41$30.58$30.05$30.463,959,800—————
2023-10-31$29.67$30.49$29.62$30.395,738,900—————
2023-10-30$29.59$29.75$29.37$29.593,635,300—————
2023-10-27$29.74$30.03$29.39$29.442,259,700—————
2023-10-26$30.21$30.24$29.51$29.802,908,100—————
2023-10-25$30.43$30.65$30.21$30.252,742,100—————
2023-10-24$30.69$30.91$30.33$30.451,612,600—————
2023-10-23$30.65$30.92$30.40$30.501,834,600—————
2023-10-20$30.85$30.98$30.59$30.622,109,600—————
2023-10-19$31.64$31.65$30.83$30.852,869,100—————
2023-10-18$31.77$32.03$31.50$31.562,099,400—————
2023-10-17$31.51$32.12$31.43$31.912,210,200—————
2023-10-16$31.07$31.85$31.07$31.622,489,800—————
2023-10-13$30.89$31.09$30.76$30.952,717,600—————
2023-10-12$31.30$31.30$30.62$30.751,919,600—————
2023-10-11$31.37$31.65$31.06$31.191,992,800—————
2023-10-10$31.07$31.41$31.00$31.272,084,900—————
2023-10-09$30.21$31.07$30.12$30.982,939,300—————
2023-10-06$29.95$30.50$29.86$30.383,092,900—————
2023-10-05$30.32$30.51$29.89$30.202,131,900—————
2023-10-04$30.21$30.45$29.72$30.312,729,100—————
2023-10-03$30.71$30.75$30.09$30.203,417,300—————
2023-10-02$31.08$31.18$30.63$30.853,780,200—————
2023-09-29$31.32$31.56$31.08$31.202,524,600—————
2023-09-28$30.92$31.52$30.89$31.142,761,300—————
2023-09-27$30.99$31.15$30.55$30.922,935,000—————
2023-09-26$30.94$31.43$30.82$30.953,016,100—————
2023-09-25$31.33$31.47$30.98$31.212,983,500—————
2023-09-22$32.17$32.29$31.34$31.353,711,500—————
2023-09-21$31.16$32.40$31.08$32.145,403,400—————
2023-09-20$32.14$32.26$31.14$31.154,993,900—————
2023-09-19$31.82$32.15$31.77$32.093,050,100—————
2023-09-18$31.81$31.90$31.42$31.792,721,200—————
2023-09-15$32.05$32.54$31.83$31.887,902,500—————
2023-09-14$31.69$32.06$31.61$32.033,327,700—————
2023-09-13$32.14$32.25$31.31$31.384,989,600—————
2023-09-12$31.66$32.18$31.48$32.123,371,600—————
2023-09-11$31.36$32.32$31.32$31.683,229,100—————
2023-09-08$30.90$31.36$30.86$31.362,910,400—————
2023-09-07$31.42$31.57$30.81$30.863,895,500—————
2023-09-06$31.25$31.70$31.16$31.384,585,800—————
2023-09-05$30.90$31.99$30.90$31.435,507,000—————
2023-09-01$33.06$33.06$30.95$30.987,248,400—————
2023-08-31$33.42$33.57$33.02$33.064,215,200—————
2023-08-30$33.00$33.48$32.92$33.403,281,200—————
2023-08-29$32.54$33.10$32.47$32.914,148,000———$0.26—
2023-08-28$32.63$32.82$32.48$32.773,141,400—————
2023-08-25$32.70$32.88$32.24$32.432,357,500—————
2023-08-24$32.76$33.13$32.40$32.584,405,000—————
2023-08-23$32.91$33.10$32.85$32.942,217,200—————
2023-08-22$33.17$33.37$32.81$32.862,974,800—————
2023-08-21$33.38$33.56$33.06$33.203,361,300—————
2023-08-18$32.76$33.52$32.76$33.452,764,700—————
2023-08-17$33.60$33.71$32.93$32.954,366,300—————
2023-08-16$33.93$34.19$33.58$33.593,210,200—————
2023-08-15$33.61$34.20$33.34$34.013,445,400—————
2023-08-14$34.47$34.61$33.75$33.845,834,400—————
2023-08-11$34.32$34.90$34.22$34.602,672,000—————
2023-08-10$34.85$35.04$34.12$34.495,052,300—————
2023-08-09$34.90$35.40$34.47$34.655,866,900—————
2023-08-08$34.49$35.22$34.36$34.9314,957,000—————
2023-08-07$33.29$33.44$33.04$33.085,276,900—————
2023-08-04$32.90$33.57$32.76$33.063,574,400—————
2023-08-03$33.19$33.30$32.72$32.963,655,400—————
2023-08-02$33.20$33.42$33.11$33.332,321,700—————
2023-08-01$33.42$33.49$33.21$33.261,945,300—————
2023-07-31$33.32$33.80$33.32$33.453,808,600—————
2023-07-28$33.41$33.48$32.86$33.245,216,800—————
2023-07-27$33.40$33.65$33.03$33.103,185,200—————
2023-07-26$33.10$33.39$32.88$33.155,014,900—————
2023-07-25$33.11$33.34$32.88$32.974,132,500—————
2023-07-24$33.48$33.57$32.92$33.204,016,100—————
2023-07-21$33.75$33.78$33.33$33.513,163,900—————
2023-07-20$33.88$33.88$33.49$33.783,129,100—————
2023-07-19$33.93$34.24$33.46$33.724,909,500—————
2023-07-18$33.53$34.29$33.49$34.003,111,700—————
2023-07-17$33.16$33.53$33.00$33.442,880,100—————
2023-07-14$33.60$33.60$32.94$33.193,906,300—————
2023-07-13$33.64$33.88$33.30$33.685,477,700—————
2023-07-12$34.15$34.49$33.62$33.674,139,000—————
2023-07-11$33.85$33.92$33.65$33.733,581,500—————
2023-07-10$33.16$34.12$33.06$33.706,563,900—————
2023-07-07$33.95$34.37$33.76$34.083,464,400—————
2023-07-06$33.85$34.11$33.72$34.043,485,500—————
2023-07-05$34.07$34.53$33.81$34.212,830,300—————
2023-07-03$33.77$34.35$33.68$34.321,195,000—————
2023-06-30$34.58$34.63$33.97$34.003,015,900—————
2023-06-29$34.22$34.58$34.07$34.412,399,000—————
2023-06-28$34.40$34.44$34.06$34.333,081,800—————
2023-06-27$33.27$34.57$33.26$34.365,144,000—————
2023-06-26$32.79$33.29$32.72$33.243,545,300—————
2023-06-23$32.73$32.84$32.56$32.674,638,100—————
2023-06-22$33.10$33.13$32.71$32.904,326,500—————
2023-06-21$33.25$33.44$33.01$33.193,799,800—————
2023-06-20$33.54$33.69$32.97$33.256,063,100—————
2023-06-16$33.73$34.04$33.47$33.6410,266,000—————
2023-06-15$33.23$33.87$33.13$33.675,036,900—————
2023-06-14$33.45$33.91$33.15$33.294,153,700—————
2023-06-13$33.73$33.86$33.24$33.314,845,000—————
2023-06-12$33.51$33.79$33.28$33.493,060,200—————
2023-06-09$33.86$33.97$33.46$33.544,944,800—————
2023-06-08$33.41$33.87$33.26$33.843,883,000—————
2023-06-07$32.79$33.54$32.66$33.354,994,900—————
2023-06-06$32.07$32.74$31.94$32.543,253,300—————
2023-06-05$31.84$32.25$31.78$32.193,528,400—————
2023-06-02$31.56$32.01$31.51$31.873,583,300—————
2023-06-01$31.28$31.61$30.95$31.313,766,200—————
2023-05-31$31.36$31.48$30.95$31.209,037,100—————
2023-05-30$31.37$31.65$31.23$31.484,574,600—————
2023-05-26$31.21$31.61$31.13$31.403,144,600—————
2023-05-25$30.80$31.39$30.78$31.073,714,000—————
2023-05-24$31.33$31.48$30.97$31.032,883,600—————
2023-05-23$31.32$31.82$31.32$31.353,020,100—————
2023-05-22$31.55$31.69$31.16$31.312,899,000—————
2023-05-19$31.14$31.46$31.06$31.343,922,100—————
2023-05-18$31.39$31.61$30.75$31.094,198,100—————
2023-05-17$30.74$31.42$30.57$31.383,940,500—————
2023-05-16$30.96$31.08$30.51$30.533,368,100—————
2023-05-15$30.77$31.09$30.49$31.013,188,800—————
2023-05-12$30.37$30.86$30.22$30.724,624,000—————
2023-05-11$30.83$31.04$30.22$30.675,624,300—————
2023-05-10$31.92$32.08$30.68$31.195,386,100—————
2023-05-09$32.41$33.16$31.58$31.686,425,600—————
2023-05-08$31.88$32.33$31.84$32.174,548,100—————
2023-05-05$31.47$32.11$31.38$31.973,060,000—————
2023-05-04$32.00$32.01$31.10$31.166,172,900—————
2023-05-03$33.16$33.44$32.62$32.703,526,400—————
2023-05-02$33.15$33.19$32.51$33.062,700,900—————
2023-05-01$33.14$33.67$33.14$33.302,676,400—————
2023-04-28$32.69$33.49$32.69$33.263,838,500—————
2023-04-27$32.51$32.88$31.87$32.864,978,700—————
2023-04-26$32.34$32.88$32.33$32.473,241,200—————
2023-04-25$32.46$32.89$32.15$32.444,127,800—————
2023-04-24$33.52$33.83$31.80$32.6411,114,300—————
2023-04-21$33.55$33.65$32.97$33.623,067,000—————
2023-04-20$33.70$34.00$33.51$33.702,770,200—————
2023-04-19$33.50$33.99$32.76$33.844,258,000—————
2023-04-18$34.13$34.23$33.70$34.003,359,000—————
2023-04-17$33.44$34.08$33.43$33.992,292,000—————
2023-04-14$33.72$33.99$33.13$33.412,292,500—————
2023-04-13$33.83$34.08$33.79$33.942,362,500—————
2023-04-12$34.38$34.59$33.67$33.732,262,200—————
2023-04-11$33.92$34.50$33.54$34.192,762,500—————
2023-04-10$33.31$34.00$33.31$33.932,343,600—————
2023-04-06$33.37$33.65$33.22$33.452,604,100—————
2023-04-05$33.57$33.92$33.44$33.742,499,700—————
2023-04-04$34.26$34.44$33.63$33.872,516,300—————
2023-04-03$34.12$34.37$33.92$34.182,835,500—————
2023-03-31$33.80$34.09$33.72$34.053,280,100—————
2023-03-30$33.38$33.90$33.38$33.672,135,600—————
2023-03-29$33.03$33.33$32.92$33.172,547,000—————
2023-03-28$32.82$33.35$32.71$32.763,843,500—————
2023-03-27$33.23$34.01$33.22$33.633,449,100—————
2023-03-24$33.47$33.48$32.14$33.064,762,600—————
2023-03-23$33.47$34.22$33.39$33.672,733,500—————
2023-03-22$33.70$34.05$33.30$33.322,748,700—————
2023-03-21$33.81$34.08$33.45$33.733,386,200—————
2023-03-20$32.77$33.90$32.67$33.433,204,500—————
2023-03-17$32.78$33.05$32.63$32.736,166,400—————
2023-03-16$32.33$33.05$32.25$32.943,746,700—————
2023-03-15$32.26$32.81$32.24$32.522,807,800—————
2023-03-14$32.77$33.19$32.50$32.903,109,500—————
2023-03-13$32.89$33.03$32.20$32.283,687,500—————
2023-03-10$33.13$33.41$32.80$33.143,165,800—————
2023-03-09$34.54$34.76$33.22$33.272,899,100—————
2023-03-08$34.69$35.01$34.33$34.502,177,500—————
2023-03-07$34.80$35.17$34.64$34.692,658,800—————
2023-03-06$35.16$35.56$34.74$34.802,913,000—————
2023-03-03$35.24$35.33$34.80$34.922,451,400—————
2023-03-02$34.75$35.17$34.66$35.112,442,000—————
2023-03-01$34.74$35.00$34.63$34.802,213,900—————
2023-02-28$35.15$35.64$34.87$35.023,705,900———$0.25—
2023-02-27$36.05$36.08$35.58$35.682,596,800—————
2023-02-24$35.87$36.17$35.70$35.892,115,300—————
2023-02-23$36.37$36.74$35.90$36.342,639,000—————
2023-02-22$36.15$36.65$36.10$36.513,062,800—————
2023-02-21$36.79$37.15$36.14$36.172,916,400—————
2023-02-17$36.72$37.26$36.50$37.034,451,400—————
2023-02-16$36.67$37.22$36.59$36.732,840,100—————
2023-02-15$35.71$37.15$35.62$37.122,964,000—————
2023-02-14$35.59$35.96$35.36$35.762,319,400—————
2023-02-13$35.85$36.12$35.47$35.692,772,200—————
2023-02-10$35.76$36.05$35.49$35.813,722,700—————
2023-02-09$36.36$36.42$35.47$35.744,691,600—————
2023-02-08$36.32$36.80$35.13$35.547,006,500—————
2023-02-07$33.64$34.11$33.22$34.052,536,900—————
2023-02-06$34.40$34.40$33.78$33.972,300,900—————
2023-02-03$34.80$35.02$34.08$34.602,128,800—————
2023-02-02$34.45$35.27$34.20$34.981,893,100—————
2023-02-01$33.73$34.53$33.50$34.312,376,500—————
2023-01-31$33.66$33.98$33.51$33.942,027,800—————
2023-01-30$33.58$33.87$33.49$33.661,951,800—————
2023-01-27$33.93$34.08$33.67$33.851,518,600—————
2023-01-26$33.54$34.05$33.42$33.962,239,200—————
2023-01-25$33.26$34.14$33.04$33.495,308,100—————
2023-01-24$32.49$32.85$32.37$32.671,733,400—————
2023-01-23$31.60$32.74$31.60$32.671,771,000—————
2023-01-20$31.47$31.64$31.23$31.561,956,200—————
2023-01-19$31.36$31.46$30.82$31.312,820,100—————
2023-01-18$31.77$32.08$31.43$31.482,383,100—————
2023-01-17$32.16$32.39$31.67$31.771,763,200—————
2023-01-13$31.98$32.35$31.83$32.331,718,200—————
2023-01-12$32.19$32.31$31.78$32.212,238,500—————
2023-01-11$31.99$32.13$31.49$32.072,455,600—————
2023-01-10$31.23$31.91$31.12$31.892,062,000—————
2023-01-09$31.77$31.98$31.22$31.274,112,700—————
2023-01-06$31.05$31.78$30.95$31.752,062,100—————
2023-01-05$31.21$31.21$30.64$30.852,534,400—————
2023-01-04$30.55$31.36$30.08$31.282,446,100—————
2023-01-03$30.32$30.63$30.01$30.272,750,100—————
2022-12-30$30.30$30.46$29.92$30.372,620,900—————
2022-12-29$30.34$30.85$30.20$30.561,268,000—————
2022-12-28$30.53$30.67$30.06$30.111,249,600—————
2022-12-27$30.76$30.80$30.29$30.621,200,100—————
2022-12-23$30.48$30.84$30.43$30.761,429,400—————
2022-12-22$30.10$30.55$30.01$30.501,700,000—————
2022-12-21$30.15$30.51$30.02$30.332,498,600—————
2022-12-20$29.49$30.00$29.36$29.952,547,600—————
2022-12-19$30.64$30.64$29.26$29.492,206,200—————
2022-12-16$30.52$30.88$30.36$30.745,252,100—————
2022-12-15$31.56$31.64$30.67$30.702,369,500—————
2022-12-14$31.80$32.37$31.59$31.802,093,100—————
2022-12-13$32.40$32.76$31.80$32.032,316,000—————
2022-12-12$31.28$31.54$30.99$31.532,236,600—————
2022-12-09$31.00$31.52$30.79$31.311,586,200—————
2022-12-08$30.82$31.60$30.64$31.002,029,500—————
2022-12-07$30.89$31.26$30.30$30.702,818,000—————
2022-12-06$32.14$32.62$30.78$31.003,538,700—————
2022-12-05$32.49$32.74$31.97$32.012,839,900—————
2022-12-02$31.74$32.60$31.42$32.552,820,300—————
2022-12-01$32.55$32.75$31.67$32.102,898,500—————
2022-11-30$31.63$32.47$31.25$32.454,222,200—————
2022-11-29$31.12$31.75$31.02$31.722,295,900—————
2022-11-28$31.08$31.44$30.85$31.001,966,900—————
2022-11-25$31.11$31.31$30.97$31.29901,100—————
2022-11-23$30.80$31.15$30.56$31.082,408,200—————
2022-11-22$30.75$30.95$30.54$30.901,806,000—————
2022-11-21$31.05$31.16$30.24$30.512,275,900—————
2022-11-18$31.00$31.11$30.65$30.932,130,300—————
2022-11-17$30.10$30.74$30.09$30.632,069,700—————
2022-11-16$30.74$30.76$29.94$30.492,382,800—————
2022-11-15$30.76$31.32$30.47$30.752,664,200—————
2022-11-14$30.59$31.17$30.39$30.413,584,500—————
2022-11-11$29.71$30.70$29.46$30.522,946,500—————
2022-11-10$29.35$29.70$29.10$29.443,209,800—————
2022-11-09$28.89$28.89$28.07$28.443,487,600—————
2022-11-08$29.06$29.86$28.96$29.343,906,200—————
2022-11-07$30.17$30.29$28.88$29.143,419,000—————
2022-11-04$30.31$30.57$29.16$29.843,799,300—————
2022-11-03$29.85$30.19$29.51$29.952,601,000—————
2022-11-02$30.17$31.24$30.04$30.054,290,000—————
2022-11-01$30.10$31.26$29.46$30.534,272,200—————
2022-10-31$28.84$29.00$28.47$28.873,363,700—————
2022-10-28$28.30$28.92$28.12$28.842,844,400—————
2022-10-27$29.00$29.13$28.01$28.173,663,700—————
2022-10-26$29.87$30.14$28.94$28.972,424,200—————
2022-10-25$29.51$29.96$29.40$29.842,444,500—————
2022-10-24$29.64$29.84$29.09$29.623,868,000—————
2022-10-21$29.02$29.74$28.98$29.432,952,300—————
2022-10-20$29.26$29.55$28.97$29.012,223,700—————
2022-10-19$29.32$29.86$28.85$29.324,065,300—————
2022-10-18$29.30$29.92$28.70$29.206,942,800—————
2022-10-17$29.74$30.09$28.27$28.5812,668,500—————
2022-10-14$31.86$32.19$31.39$31.552,151,700—————
2022-10-13$30.14$31.81$30.03$31.704,073,100—————
2022-10-12$30.69$30.88$30.29$30.492,521,500—————
2022-10-11$30.97$31.13$30.41$30.672,361,200—————
2022-10-10$31.55$31.80$31.07$31.141,762,000—————
2022-10-07$30.90$31.45$30.76$31.372,588,400—————
2022-10-06$32.07$32.07$31.03$31.173,697,200—————
2022-10-05$31.71$32.00$31.33$31.542,731,600—————
2022-10-04$31.41$32.39$31.38$32.232,379,800—————
2022-10-03$31.07$31.31$30.58$31.262,627,700—————
2022-09-30$30.72$31.36$30.55$30.683,276,000—————
2022-09-29$31.08$31.19$30.31$30.514,067,000—————
2022-09-28$31.07$31.60$30.80$31.441,835,600—————
2022-09-27$31.42$31.87$30.75$30.951,958,800—————
2022-09-26$31.50$32.07$31.03$31.122,255,900—————
2022-09-23$31.73$31.88$31.17$31.712,494,700—————
2022-09-22$32.65$32.73$32.10$32.113,203,700—————
2022-09-21$34.27$34.37$32.71$32.722,137,100—————
2022-09-20$34.03$34.38$33.74$34.242,305,400—————
2022-09-19$33.44$34.38$33.43$34.362,092,400—————
2022-09-16$34.54$34.58$33.14$33.676,348,400—————
2022-09-15$33.50$34.76$33.43$34.563,366,500—————
2022-09-14$33.58$33.63$32.65$33.522,015,900—————
2022-09-13$33.73$34.41$33.41$33.491,953,500—————
2022-09-12$34.64$34.98$34.52$34.802,986,400—————
2022-09-09$33.74$34.61$33.67$34.522,640,800—————
2022-09-08$33.30$33.54$32.55$33.522,188,600—————
2022-09-07$32.91$33.53$32.81$33.421,951,400—————
2022-09-06$33.81$33.88$32.66$32.972,680,600—————
2022-09-02$34.26$34.54$33.62$33.742,373,200—————
2022-09-01$34.00$34.12$33.72$34.042,261,900—————
2022-08-31$34.40$34.69$34.16$34.182,479,900—————
2022-08-30$34.22$34.35$33.81$34.202,618,400———$0.25—
2022-08-29$34.05$34.51$33.80$34.321,599,100—————
2022-08-26$35.02$35.39$34.19$34.242,308,400—————
2022-08-25$34.91$35.11$34.68$34.981,396,900—————
2022-08-24$34.53$35.13$34.29$34.782,099,300—————
2022-08-23$34.68$35.17$34.37$34.511,531,100—————
2022-08-22$35.30$35.51$34.47$34.701,864,100—————
2022-08-19$35.86$35.91$35.49$35.681,983,900—————
2022-08-18$36.30$36.50$35.87$36.021,396,600—————
2022-08-17$36.13$36.60$36.01$36.172,299,200—————
2022-08-16$36.31$36.71$36.15$36.502,562,800—————
2022-08-15$36.25$36.49$36.01$36.382,062,300—————
2022-08-12$36.66$36.76$36.14$36.502,422,500—————
2022-08-11$35.18$36.55$35.18$36.432,739,700—————
2022-08-10$34.79$35.50$34.03$34.883,566,100—————
2022-08-09$33.58$34.00$33.39$33.742,526,800—————
2022-08-08$33.49$33.76$33.28$33.472,643,100—————
2022-08-05$33.17$33.53$32.87$33.331,930,300—————
2022-08-04$33.47$34.00$33.36$33.531,444,000—————
2022-08-03$33.00$33.81$33.00$33.571,893,300—————
2022-08-02$33.40$33.76$33.12$33.201,136,300—————
2022-08-01$32.83$33.50$32.76$33.442,601,600—————
2022-07-29$34.91$34.91$32.88$33.114,963,700—————
2022-07-28$34.53$34.95$34.03$34.882,069,800—————
2022-07-27$34.26$34.70$34.03$34.672,268,500—————
2022-07-26$35.00$35.19$33.75$34.101,983,900—————
2022-07-25$35.09$35.55$35.02$35.281,832,800—————
2022-07-22$35.00$35.35$34.76$35.161,594,200—————
2022-07-21$34.67$34.97$34.42$34.951,755,000—————
2022-07-20$34.32$34.97$34.13$34.741,797,500—————
2022-07-19$33.54$34.32$33.54$34.251,808,200—————
2022-07-18$33.21$33.78$32.73$33.232,474,900—————
2022-07-15$32.81$33.71$32.76$33.681,945,400—————
2022-07-14$32.44$32.70$32.26$32.511,613,600—————
2022-07-13$32.86$33.12$31.99$32.841,862,200—————
2022-07-12$32.86$33.71$32.86$33.221,523,800—————
2022-07-11$32.95$33.15$32.67$32.901,378,300—————
2022-07-08$33.56$33.77$33.12$33.241,744,600—————
2022-07-07$33.18$33.80$33.18$33.501,872,100—————
2022-07-06$33.33$33.60$32.58$33.162,037,600—————
2022-07-05$32.64$33.18$32.13$33.171,517,800—————
2022-07-01$32.05$33.13$31.99$33.071,507,600—————
2022-06-30$32.26$32.75$31.98$32.162,403,300—————
2022-06-29$32.68$32.77$31.99$32.641,761,600—————
2022-06-28$33.16$33.47$32.62$32.711,842,400—————
2022-06-27$32.89$33.09$32.54$33.042,094,600—————
2022-06-24$32.28$33.15$32.23$32.802,680,800—————
2022-06-23$32.09$32.18$31.62$32.071,564,300—————
2022-06-22$32.21$32.53$31.86$32.062,219,300—————
2022-06-21$32.53$33.03$32.31$32.562,050,800—————
2022-06-17$32.28$32.79$31.87$32.076,015,500—————
2022-06-16$32.35$32.56$31.51$32.283,714,700—————
2022-06-15$32.27$33.37$32.18$32.833,125,000—————
2022-06-14$31.57$32.35$31.38$32.033,101,200—————
2022-06-13$31.79$32.00$31.33$31.523,401,700—————
2022-06-10$33.06$33.18$32.38$32.392,402,300—————
2022-06-09$34.29$34.29$33.45$33.481,582,300—————
2022-06-08$34.38$34.89$34.01$34.061,660,200—————
2022-06-07$33.76$34.65$33.66$34.601,722,500—————
2022-06-06$34.10$34.48$33.89$34.081,425,600—————
2022-06-03$34.13$34.45$33.94$34.131,933,700—————
2022-06-02$34.22$34.87$33.86$34.422,695,700—————
2022-06-01$35.70$35.78$34.27$34.862,447,800—————
2022-05-31$35.34$35.62$35.15$35.514,768,600—————
2022-05-27$34.51$35.53$34.37$35.462,573,400—————
2022-05-26$33.53$34.60$33.49$34.542,950,500—————
2022-05-25$32.47$33.53$32.45$33.302,353,900—————
2022-05-24$34.00$34.02$32.22$32.492,409,500—————
2022-05-23$34.13$34.40$33.30$34.192,512,400—————
2022-05-20$33.80$33.85$33.05$33.462,496,400—————
2022-05-19$33.21$33.71$32.98$33.333,425,500—————
2022-05-18$34.50$34.61$33.41$33.492,876,700—————
2022-05-17$34.01$34.95$33.96$34.742,340,500—————
2022-05-16$33.75$34.07$33.44$33.692,351,700—————
2022-05-13$33.76$34.28$33.51$33.802,672,300—————
2022-05-12$33.11$33.68$32.45$33.453,275,800—————
2022-05-11$32.53$33.86$32.43$33.213,779,800—————
2022-05-10$32.08$33.37$31.35$32.424,567,600—————
2022-05-09$34.22$34.52$33.13$33.214,065,000—————
2022-05-06$36.28$36.37$34.21$34.603,164,600—————
2022-05-05$36.74$37.08$36.22$36.541,867,200—————
2022-05-04$36.23$37.15$36.08$37.041,890,600—————
2022-05-03$36.67$36.77$36.01$36.243,056,900—————
2022-05-02$35.95$36.67$35.88$36.572,704,100—————
2022-04-29$36.42$36.72$35.76$35.842,464,900—————
2022-04-28$36.48$36.86$36.14$36.542,077,600—————
2022-04-27$36.51$36.82$35.76$36.262,262,400—————
2022-04-26$37.78$37.88$36.55$36.604,090,700—————
2022-04-25$37.94$38.26$37.31$37.992,983,500—————
2022-04-22$38.93$38.96$38.18$38.212,215,500—————
2022-04-21$39.64$40.12$38.91$38.932,340,600—————
2022-04-20$38.95$39.62$37.82$39.564,384,700—————
2022-04-19$39.04$39.41$38.73$39.182,630,500—————
2022-04-18$38.97$39.41$38.83$38.991,252,900—————
2022-04-14$39.21$39.68$39.07$39.121,773,300—————
2022-04-13$38.77$39.27$38.76$39.111,528,300—————
2022-04-12$39.22$39.44$38.54$38.841,997,500—————
2022-04-11$38.95$39.54$38.65$38.721,974,800—————
2022-04-08$38.51$39.21$38.43$38.972,118,600—————
2022-04-07$38.66$38.87$37.79$38.422,730,600—————
2022-04-06$38.53$38.80$38.18$38.763,818,200—————
2022-04-05$39.19$39.65$38.38$38.663,557,800—————
2022-04-04$39.13$39.56$38.26$39.552,582,700—————
2022-04-01$39.96$39.98$38.99$39.362,335,800—————
2022-03-31$40.28$40.55$39.41$39.453,596,300—————
2022-03-30$40.72$40.99$40.03$40.143,022,100—————
2022-03-29$40.71$41.10$40.47$40.802,333,000—————
2022-03-28$41.03$41.14$40.08$40.502,099,200—————
2022-03-25$40.94$41.67$40.77$41.222,504,700—————
2022-03-24$40.48$41.06$40.24$40.912,416,400—————
2022-03-23$40.79$41.24$40.47$40.562,540,400—————
2022-03-22$41.13$41.73$41.01$41.102,631,200—————
2022-03-21$41.07$42.02$40.49$40.853,371,400—————
2022-03-18$40.29$40.93$39.61$40.8713,459,600—————
2022-03-17$40.37$40.46$38.93$40.284,950,300—————
2022-03-16$40.08$41.00$39.68$40.674,515,800—————
2022-03-15$39.02$39.84$38.69$39.784,830,900—————
2022-03-14$39.44$40.32$38.58$38.755,955,100—————
2022-03-11$40.09$40.74$39.29$39.333,444,600—————
2022-03-10$40.58$40.73$39.36$39.795,192,500—————
2022-03-09$42.39$42.60$40.76$40.873,604,700—————
2022-03-08$41.48$42.47$41.35$41.842,733,900—————
2022-03-07$42.55$43.04$41.50$41.603,232,700—————
2022-03-04$42.69$42.85$42.19$42.693,424,400—————
2022-03-03$43.06$43.57$42.68$43.162,579,000—————
2022-03-02$41.38$43.49$41.38$43.093,785,700—————
2022-03-01$41.42$41.81$40.81$41.263,500,100———$0.24—
2022-02-28$41.11$42.08$40.98$41.833,527,700—————
2022-02-25$41.09$42.08$40.52$41.772,905,300—————
2022-02-24$40.54$41.01$39.88$40.874,052,800—————
2022-02-23$42.00$42.05$40.89$40.972,781,100—————
2022-02-22$42.22$42.60$41.72$41.823,537,300—————
2022-02-18$42.77$43.27$41.92$42.383,567,200—————
2022-02-17$42.51$43.56$42.48$42.914,162,300—————
2022-02-16$42.71$43.20$42.19$43.013,140,200—————
2022-02-15$42.90$43.71$42.83$43.152,705,800—————
2022-02-14$43.41$43.71$42.46$42.673,212,800—————
2022-02-11$43.95$44.53$43.22$43.404,354,100—————
2022-02-10$43.46$44.95$42.73$44.006,921,800—————
2022-02-09$41.40$43.90$41.18$43.858,034,900—————
2022-02-08$40.82$41.17$40.46$40.822,435,600—————
2022-02-07$40.95$41.25$40.42$40.613,219,600—————
2022-02-04$40.90$41.09$40.28$40.691,811,700—————
2022-02-03$40.58$41.13$40.23$40.902,345,600—————
2022-02-02$40.00$40.74$39.47$40.672,970,500—————
2022-02-01$40.78$40.94$40.22$40.312,528,400—————
2022-01-31$39.98$40.68$39.45$40.613,644,600—————
2022-01-28$38.05$40.12$37.96$40.104,206,500—————
2022-01-27$38.06$38.96$38.02$38.253,281,500—————
2022-01-26$39.20$39.52$37.60$38.043,416,300—————
2022-01-25$38.85$39.32$38.05$39.164,510,000—————
2022-01-24$38.00$39.15$37.78$39.097,853,300—————
2022-01-21$37.98$38.51$37.46$37.694,201,400—————
2022-01-20$39.69$40.35$38.14$38.194,426,800—————
2022-01-19$39.95$40.45$39.38$39.663,804,000—————
2022-01-18$41.04$41.46$39.68$39.904,586,300—————
2022-01-14$39.90$41.10$39.67$41.024,080,600—————
2022-01-13$39.45$40.40$39.28$40.072,487,700—————
2022-01-12$39.07$39.45$38.95$39.291,622,400—————
2022-01-11$39.20$39.44$38.63$38.951,720,600—————
2022-01-10$39.21$39.49$38.51$39.032,904,500—————
2022-01-07$38.57$39.12$38.44$39.024,427,700—————
2022-01-06$37.86$38.78$37.72$38.432,716,700—————
2022-01-05$38.23$38.52$37.52$37.612,024,200—————
2022-01-04$37.88$38.42$37.72$37.974,720,500—————
2022-01-03$37.08$38.10$36.75$37.642,917,300—————
2021-12-31$37.61$37.66$36.87$36.901,621,400—————
2021-12-30$37.16$37.76$37.09$37.531,467,900—————
2021-12-29$37.47$37.56$36.92$37.091,173,100—————
2021-12-28$37.27$37.65$37.11$37.491,328,200—————
2021-12-27$37.22$37.57$36.70$37.321,741,600—————
2021-12-23$36.98$37.41$36.90$37.281,805,200—————
2021-12-22$36.95$37.01$36.44$36.821,550,200—————
2021-12-21$36.72$37.50$36.40$36.902,531,100—————
2021-12-20$36.55$36.85$35.80$36.393,551,300—————
2021-12-17$37.31$37.78$36.58$36.9618,794,400—————
2021-12-16$36.45$37.12$36.24$37.016,426,000—————
2021-12-15$35.93$36.31$35.25$36.254,728,700—————
2021-12-14$36.16$36.62$35.80$35.984,631,100—————
2021-12-13$36.42$36.62$35.80$36.313,183,400—————
2021-12-10$36.75$36.96$36.31$36.823,253,500—————
2021-12-09$36.63$37.29$36.36$36.542,382,500—————
2021-12-08$36.54$37.37$36.44$36.753,473,500—————
2021-12-07$36.74$37.29$36.33$36.482,485,700—————
2021-12-06$36.40$36.98$36.24$36.522,825,400—————
2021-12-03$35.51$36.17$35.41$36.044,957,100—————
2021-12-02$34.50$35.60$34.41$35.335,518,200—————
2021-12-01$36.27$36.62$34.40$34.445,228,700—————
2021-11-30$36.76$36.92$35.64$35.715,053,800—————
2021-11-29$37.69$37.81$36.80$36.923,655,300—————
2021-11-26$37.76$37.81$37.05$37.621,850,400—————
2021-11-24$38.94$38.97$38.36$38.502,677,500—————
2021-11-23$39.03$39.40$38.74$39.133,448,000—————
2021-11-22$38.99$39.18$38.56$38.743,229,600—————
2021-11-19$39.28$39.64$38.73$38.993,459,000—————
2021-11-18$40.29$40.61$39.52$39.571,793,400—————
2021-11-17$40.25$40.55$39.96$40.291,809,300—————
2021-11-16$41.25$41.25$40.36$40.422,553,300—————
2021-11-15$41.16$41.84$41.08$41.272,424,200—————
2021-11-12$41.15$41.48$40.79$41.102,111,300—————
2021-11-11$39.85$41.40$39.52$41.153,289,600—————
2021-11-10$40.65$41.42$40.49$40.692,575,300—————
2021-11-09$40.61$41.05$40.37$40.541,714,700—————
2021-11-08$41.54$41.72$40.32$40.562,600,600—————
2021-11-05$41.53$42.57$41.19$41.483,436,500—————
2021-11-04$41.78$41.78$39.40$41.334,688,800—————
2021-11-03$41.22$42.09$40.66$41.583,878,800—————
2021-11-02$41.17$41.84$40.84$41.603,401,800—————
2021-11-01$40.04$41.18$39.94$41.063,357,900—————
2021-10-29$40.70$40.75$39.40$39.742,847,500—————
2021-10-28$40.29$40.80$40.18$40.762,149,300—————
2021-10-27$41.69$41.75$40.18$40.203,487,900—————
2021-10-26$42.02$42.08$41.44$41.592,559,200—————
2021-10-25$42.60$42.68$41.72$41.832,594,900—————
2021-10-22$42.52$42.69$42.16$42.521,903,100—————
2021-10-21$43.04$43.47$42.43$42.612,926,100—————
2021-10-20$43.02$43.58$42.72$43.211,828,800—————
2021-10-19$42.16$43.03$41.98$43.032,541,900—————
2021-10-18$41.63$42.07$41.39$41.932,064,300—————
2021-10-15$42.69$42.73$41.54$41.614,494,600—————
2021-10-14$42.58$42.82$42.23$42.452,278,900—————
2021-10-13$42.10$42.60$42.03$42.352,857,500—————
2021-10-12$40.63$42.49$40.39$42.002,279,900—————
2021-10-11$42.36$42.63$41.48$42.101,967,700—————
2021-10-08$42.31$43.33$42.19$42.252,283,000—————
2021-10-07$41.85$42.53$41.67$42.152,787,800—————
2021-10-06$41.46$41.78$41.05$41.553,730,000—————
2021-10-05$41.66$42.23$41.46$41.902,897,700—————
2021-10-04$40.78$41.68$40.60$41.484,179,900—————
2021-10-01$40.28$41.08$40.10$40.782,339,200—————
2021-09-30$40.93$41.11$40.11$40.114,603,300—————
2021-09-29$39.85$40.32$39.57$40.252,021,000—————
2021-09-28$40.00$40.43$39.69$39.833,303,200—————
2021-09-27$39.15$40.38$39.01$40.123,695,600—————
2021-09-24$38.50$39.81$38.27$39.263,057,900—————
2021-09-23$38.00$38.98$38.00$38.421,965,100—————
2021-09-22$37.40$38.63$37.38$38.213,174,900—————
2021-09-21$37.37$37.87$36.92$37.132,017,500—————
2021-09-20$37.29$37.40$36.59$37.132,334,100—————
2021-09-17$37.22$38.10$37.22$37.715,179,200—————
2021-09-16$36.49$37.49$36.37$37.332,690,900—————
2021-09-15$35.34$36.74$35.12$36.563,039,100—————
2021-09-14$36.68$36.78$35.18$35.302,791,000—————
2021-09-13$36.24$36.53$35.92$36.343,090,700—————
2021-09-10$36.43$36.51$35.78$35.942,617,200—————
2021-09-09$36.33$36.44$35.72$36.362,590,300—————
2021-09-08$36.72$37.10$35.92$35.962,303,500—————
2021-09-07$36.83$37.18$36.66$36.751,427,700—————
2021-09-03$37.07$37.13$36.54$36.891,529,600—————
2021-09-02$37.16$37.44$36.93$37.172,296,200—————
2021-09-01$37.53$37.59$36.91$37.002,043,900—————
2021-08-31$36.85$37.60$36.71$37.442,872,200———$0.24—
2021-08-30$37.20$37.25$36.75$37.071,248,800—————
2021-08-27$36.65$37.37$36.60$37.201,749,800—————
2021-08-26$37.04$37.18$36.60$36.683,067,500—————
2021-08-25$37.25$37.47$36.69$37.042,319,000—————
2021-08-24$37.28$37.44$36.92$37.071,520,100—————
2021-08-23$36.84$37.19$36.75$37.141,811,500—————
2021-08-20$36.11$36.91$35.94$36.761,255,400—————
2021-08-19$36.37$36.65$35.95$36.181,675,800—————
2021-08-18$37.02$37.64$36.52$36.562,351,400—————
2021-08-17$36.84$37.19$36.54$36.981,416,000—————
2021-08-16$36.82$37.34$36.51$37.191,734,400—————
2021-08-13$37.43$37.43$36.97$37.001,651,900—————
2021-08-12$37.62$37.62$36.71$37.031,552,700—————
2021-08-11$37.26$37.51$36.76$37.471,817,700—————
2021-08-10$36.52$37.01$36.14$36.982,042,200—————
2021-08-09$36.32$36.59$36.04$36.512,084,700—————
2021-08-06$37.29$37.54$36.36$36.483,837,700—————
2021-08-05$36.00$37.39$35.52$37.214,856,900—————
2021-08-04$34.80$35.30$34.58$34.912,954,600—————
2021-08-03$35.75$35.78$34.16$35.032,652,500—————
2021-08-02$35.77$35.95$35.50$35.642,300,800—————
2021-07-30$36.00$36.39$35.54$35.662,496,100—————
2021-07-29$36.37$36.93$36.19$36.302,860,500—————
2021-07-28$36.27$36.66$35.55$36.321,843,800—————
2021-07-27$36.28$36.53$35.99$36.201,540,100—————
2021-07-26$36.11$36.84$36.11$36.562,235,600—————
2021-07-23$36.13$36.24$35.72$36.191,681,800—————
2021-07-22$36.20$36.29$35.37$36.002,553,000—————
2021-07-21$35.05$36.37$35.04$36.194,462,900—————
2021-07-20$34.90$35.10$34.46$34.972,713,600—————
2021-07-19$34.98$35.18$34.51$34.723,999,300—————
2021-07-16$35.75$36.01$35.22$35.282,976,800—————
2021-07-15$36.24$36.49$35.76$35.841,886,100—————
2021-07-14$36.13$36.54$35.98$36.361,936,700—————
2021-07-13$36.96$36.96$35.90$35.952,341,100—————
2021-07-12$36.32$36.83$35.79$36.801,860,300—————
2021-07-09$35.75$36.55$35.69$36.451,730,400—————
2021-07-08$36.30$36.36$35.32$35.702,429,700—————
2021-07-07$36.58$37.02$36.04$36.402,600,000—————
2021-07-06$37.30$37.30$35.75$36.732,666,100—————
2021-07-02$37.56$37.62$37.07$37.322,014,200—————
2021-07-01$37.13$37.88$36.94$37.552,442,500—————
2021-06-30$37.00$37.17$36.54$37.132,282,800—————
2021-06-29$37.54$37.85$36.82$36.833,086,300—————
2021-06-28$38.66$38.81$38.06$38.312,362,900—————
2021-06-25$38.38$38.86$38.05$38.363,944,000—————
2021-06-24$37.73$38.39$37.61$38.302,110,200—————
2021-06-23$37.63$37.97$37.45$37.602,254,600—————
2021-06-22$37.53$37.78$36.82$37.652,636,800—————
2021-06-21$37.76$38.03$37.41$37.492,296,700—————
2021-06-18$37.38$37.99$37.01$37.635,734,600—————
2021-06-17$37.67$37.99$36.91$37.153,120,900—————
2021-06-16$37.65$37.86$37.25$37.671,983,300—————
2021-06-15$37.97$38.14$37.36$37.712,640,300—————
2021-06-14$37.98$38.11$37.34$37.682,091,900—————
2021-06-11$37.58$37.96$37.47$37.932,090,000—————
2021-06-10$37.75$37.87$37.31$37.472,338,400—————
2021-06-09$37.31$38.07$36.86$37.643,592,100—————
2021-06-08$37.15$37.24$36.37$36.592,360,900—————
2021-06-07$37.28$37.59$36.94$37.151,497,500—————
2021-06-04$36.63$37.27$36.50$37.192,259,400—————
2021-06-03$36.87$37.12$36.04$36.622,659,700—————
2021-06-02$37.39$37.50$36.40$36.784,411,500—————
2021-06-01$37.63$37.74$37.16$37.322,133,700—————
2021-05-28$37.94$38.05$37.09$37.352,292,900—————
2021-05-27$37.72$38.38$37.66$37.954,180,400—————
2021-05-26$37.17$38.06$37.07$37.512,043,900—————
2021-05-25$37.71$37.93$36.95$37.152,785,500—————
2021-05-24$37.53$37.90$37.33$37.441,937,400—————
2021-05-21$37.28$37.85$37.16$37.583,404,800—————
2021-05-20$37.29$37.77$37.17$37.252,760,600—————
2021-05-19$36.92$37.61$36.80$37.353,162,900—————
2021-05-18$37.04$37.72$36.90$37.353,562,000—————
2021-05-17$37.75$38.22$36.72$36.774,072,300—————
2021-05-14$38.40$38.66$37.14$37.264,678,000—————
2021-05-13$37.93$39.16$37.85$38.742,193,500—————
2021-05-12$38.30$38.75$37.89$37.942,517,300—————
2021-05-11$38.59$39.04$38.01$38.512,442,400—————
2021-05-10$38.32$39.46$38.11$38.833,063,900—————
2021-05-07$37.49$38.44$37.35$38.322,264,300—————
2021-05-06$36.58$38.41$36.56$37.573,942,700—————
2021-05-05$36.96$37.00$36.22$36.342,994,400—————
2021-05-04$36.91$37.13$36.24$36.744,091,400—————
2021-05-03$37.86$37.86$36.60$36.614,174,800—————
2021-04-30$37.79$37.83$37.22$37.423,920,900—————
2021-04-29$38.03$38.26$37.51$37.772,539,000—————
2021-04-28$37.93$38.28$37.58$37.822,630,800—————
2021-04-27$38.06$38.58$37.87$38.284,268,000—————
2021-04-26$38.53$38.56$37.71$38.202,495,000—————
2021-04-23$38.46$38.70$38.14$38.411,831,200—————
2021-04-22$38.53$38.87$37.91$38.123,604,700—————
2021-04-21$37.59$38.80$37.43$38.614,948,200—————
2021-04-20$37.76$38.27$37.41$37.804,073,600—————
2021-04-19$37.79$38.32$37.52$37.683,580,200—————
2021-04-16$38.13$38.56$37.77$37.943,322,700—————
2021-04-15$37.81$38.51$37.62$37.883,808,400—————
2021-04-14$37.18$37.96$37.07$37.233,000,000—————
2021-04-13$37.54$38.09$37.35$37.472,546,100—————
2021-04-12$37.76$38.33$37.26$37.422,782,400—————
2021-04-09$37.01$37.59$36.63$37.462,357,200—————
2021-04-08$37.21$37.33$36.40$37.003,289,900—————
2021-04-07$37.37$38.00$36.82$37.313,164,900—————
2021-04-06$36.20$37.52$36.11$37.053,798,900—————
2021-04-05$36.62$36.70$35.41$36.404,097,400—————
2021-04-01$36.45$36.73$35.76$36.313,410,600—————
2021-03-31$37.17$37.41$36.01$36.116,338,300—————
2021-03-30$37.41$37.92$36.50$37.113,789,300—————
2021-03-29$37.75$38.20$36.77$37.234,725,800—————
2021-03-26$39.99$40.44$35.33$37.8012,757,700—————
2021-03-25$40.19$40.97$39.58$40.304,816,800—————
2021-03-24$41.80$42.10$40.08$40.124,052,000—————
2021-03-23$43.34$43.44$41.64$41.813,568,400—————
2021-03-22$42.87$43.71$42.44$43.653,800,900—————
2021-03-19$43.00$43.31$42.57$42.926,423,400—————
2021-03-18$42.49$43.66$42.47$42.883,689,600—————
2021-03-17$43.56$44.10$41.48$42.924,359,000—————
2021-03-16$43.11$44.80$43.03$44.185,094,500—————
2021-03-15$43.00$43.72$42.29$42.703,770,900—————
2021-03-12$41.74$43.01$41.73$42.783,818,800—————
2021-03-11$41.20$42.39$40.86$41.852,913,500—————
2021-03-10$40.60$41.60$39.94$41.462,707,800—————
2021-03-09$42.15$42.28$40.04$40.325,377,700———$0.23—
2021-03-08$40.88$42.62$40.14$42.335,776,600—————
2021-03-05$39.62$41.44$39.11$41.296,794,700—————
2021-03-04$39.66$40.33$37.96$39.096,178,600—————
2021-03-03$38.16$40.55$37.51$39.3313,437,000—————
2021-03-02$34.65$38.81$34.52$37.9512,604,000—————
2021-03-01$34.06$35.00$33.53$34.795,913,900—————
2021-02-26$33.15$33.85$32.80$33.315,149,000—————
2021-02-25$34.30$34.67$32.86$33.043,654,900—————
2021-02-24$33.84$34.23$33.41$34.043,447,200—————
2021-02-23$34.79$35.38$33.65$34.124,107,100—————
2021-02-22$33.76$35.33$33.70$34.696,842,500—————
2021-02-19$32.34$33.99$32.18$33.784,866,200—————
2021-02-18$31.80$32.41$31.67$32.174,618,300—————
2021-02-17$31.85$32.11$31.50$31.752,763,900—————
2021-02-16$32.54$32.73$31.57$31.735,015,100—————
2021-02-12$31.94$32.83$31.90$32.593,323,400—————
2021-02-11$31.58$32.22$31.36$32.004,041,000—————
2021-02-10$30.91$31.99$30.48$31.787,360,200—————
2021-02-09$32.75$32.90$30.53$30.736,589,200—————
2021-02-08$31.66$32.77$31.43$32.697,330,600—————
2021-02-05$30.39$31.72$30.09$31.424,650,800—————
2021-02-04$30.32$30.92$30.03$30.424,102,400—————
2021-02-03$30.59$30.75$30.22$30.283,568,200—————
2021-02-02$31.95$32.06$30.30$30.514,280,100—————
2021-02-01$31.25$32.06$30.93$31.883,775,700—————
2021-01-29$31.79$32.69$30.96$31.185,336,800—————
2021-01-28$34.38$35.14$31.82$31.908,424,100—————
2021-01-27$35.34$40.73$34.13$34.3823,919,900—————
2021-01-26$32.19$35.18$32.19$34.9315,512,300—————
2021-01-25$30.20$32.22$30.09$32.099,136,900—————
2021-01-22$30.85$30.86$29.84$30.166,472,900—————
2021-01-21$30.73$31.32$30.63$31.044,676,500—————
2021-01-20$30.03$31.27$30.03$31.028,677,200—————
2021-01-19$31.66$31.66$29.85$30.015,599,900—————
2021-01-15$31.13$31.74$30.73$31.499,718,500—————
2021-01-14$30.18$31.46$29.67$31.2710,724,900—————
2021-01-13$29.59$30.03$29.33$29.966,524,000—————
2021-01-12$30.42$30.57$29.70$29.774,787,200—————
2021-01-11$29.97$30.59$29.79$30.335,215,900—————
2021-01-08$30.83$31.04$29.73$30.095,907,900—————
2021-01-07$31.99$31.99$30.92$30.945,905,200—————
2021-01-06$30.10$32.18$29.86$32.017,887,600—————
2021-01-05$28.83$29.60$28.76$29.443,063,100—————
2021-01-04$29.24$29.71$28.46$28.814,234,200—————
2020-12-31$29.13$29.38$28.99$29.122,676,300—————
2020-12-30$29.14$29.55$29.04$29.091,951,600—————
2020-12-29$29.19$29.30$28.84$29.021,569,900—————
2020-12-28$28.46$29.32$28.30$29.143,661,300—————
2020-12-24$28.05$28.53$28.05$28.311,363,500—————
2020-12-23$27.35$28.22$27.29$28.113,292,700—————
2020-12-22$27.51$27.72$27.12$27.273,069,200—————
2020-12-21$27.78$27.93$27.32$27.722,718,900—————
2020-12-18$28.54$28.82$27.92$28.166,017,900—————
2020-12-17$28.57$28.70$27.85$28.543,799,700—————
2020-12-16$28.64$28.88$28.35$28.453,169,500—————
2020-12-15$28.88$28.94$27.99$28.584,705,500—————
2020-12-14$29.74$29.77$28.76$28.784,596,300—————
2020-12-11$28.91$29.37$28.51$29.323,492,100—————
2020-12-10$29.08$29.23$28.88$29.113,678,500—————
2020-12-09$29.33$29.68$29.05$29.247,025,400—————
2020-12-08$29.58$29.79$29.10$29.254,432,800—————
2020-12-07$29.62$30.03$29.50$29.685,121,500—————
2020-12-04$30.47$30.52$29.74$29.845,831,400—————
2020-12-03$30.68$31.01$30.24$30.324,730,800—————
2020-12-02$30.22$30.66$29.77$30.6010,815,600—————
2020-12-01$29.12$30.58$28.97$30.148,829,700—————
2020-11-30$29.06$29.21$28.71$28.844,109,500—————
2020-11-27$29.07$29.42$29.07$29.161,551,700—————
2020-11-25$29.45$29.45$28.87$29.302,204,100—————
2020-11-24$28.85$29.75$28.61$29.484,009,900—————
2020-11-23$28.00$28.76$27.75$28.533,551,300—————
2020-11-20$27.73$27.94$27.54$27.832,846,600—————
2020-11-19$27.61$27.98$27.38$27.714,010,200—————
2020-11-18$28.10$28.19$27.64$27.664,151,400—————
2020-11-17$27.07$28.22$26.67$28.165,242,800—————
2020-11-16$26.83$27.63$26.70$27.188,104,900—————
2020-11-13$25.95$26.76$25.61$26.646,481,200—————
2020-11-12$27.12$27.23$25.33$25.6414,392,500—————
2020-11-11$26.95$27.60$26.58$27.466,876,700—————
2020-11-10$26.01$27.14$25.88$26.854,604,600—————
2020-11-09$26.97$27.61$25.97$26.258,566,600—————
2020-11-06$26.43$26.61$25.65$25.957,824,100—————
2020-11-05$26.07$26.67$25.44$26.616,588,700—————
2020-11-04$26.93$27.10$24.98$25.6315,753,100—————
2020-11-03$28.81$29.28$26.36$27.048,345,200—————
2020-11-02$26.66$27.46$26.29$27.407,284,200—————
2020-10-30$25.56$26.52$25.51$26.525,642,200—————
2020-10-29$24.93$25.81$24.93$25.572,419,900—————
2020-10-28$25.78$26.03$25.21$25.313,730,100—————
2020-10-27$26.35$26.36$26.05$26.183,079,300—————
2020-10-26$26.82$26.84$26.09$26.414,847,100—————
2020-10-23$27.62$27.67$26.72$27.083,463,800—————
2020-10-22$26.84$27.60$26.72$27.463,572,100—————
2020-10-21$25.90$26.70$25.78$26.572,572,500—————
2020-10-20$26.40$26.40$25.87$26.053,402,700—————
2020-10-19$27.09$27.11$25.97$26.023,741,400—————
2020-10-16$27.11$27.23$26.55$26.863,428,300—————
2020-10-15$26.79$26.98$26.37$26.936,332,700—————
2020-10-14$27.26$27.45$26.90$26.933,279,600—————
2020-10-13$28.89$28.92$27.16$27.237,186,800—————
2020-10-12$29.44$29.52$28.83$28.943,221,200—————
2020-10-09$29.77$30.00$29.04$29.193,239,500—————
2020-10-08$29.25$29.57$28.92$29.562,509,300—————
2020-10-07$28.20$29.26$28.10$28.974,490,300—————
2020-10-06$28.78$29.06$27.81$27.923,580,600—————
2020-10-05$28.23$28.78$28.02$28.712,589,600—————
2020-10-02$27.68$28.36$26.92$28.084,330,600—————
2020-10-01$27.96$28.22$27.50$28.023,437,700—————
2020-09-30$27.99$28.52$27.50$27.834,539,300—————
2020-09-29$27.71$27.97$27.12$27.773,335,300—————
2020-09-28$27.09$27.86$27.07$27.843,112,800—————
2020-09-25$25.98$26.84$25.92$26.703,348,500—————
2020-09-24$25.97$26.43$25.57$26.202,443,200—————
2020-09-23$26.59$26.97$25.86$25.913,726,100—————
2020-09-22$26.85$27.12$26.56$26.774,321,000—————
2020-09-21$27.53$27.67$26.44$26.784,797,600—————
2020-09-18$28.65$28.66$27.59$27.966,768,000—————
2020-09-17$28.70$29.25$28.38$28.634,241,300—————
2020-09-16$28.86$29.92$28.75$29.345,352,200—————
2020-09-15$28.73$29.00$28.36$28.613,350,900—————
2020-09-14$28.29$29.30$28.22$28.665,798,200—————
2020-09-11$28.32$28.64$27.64$28.144,736,200—————
2020-09-10$28.27$28.75$28.01$28.194,424,500—————
2020-09-09$27.75$28.43$27.38$28.204,781,100—————
2020-09-08$27.53$28.29$27.45$27.694,941,600—————
2020-09-04$27.88$27.97$27.22$27.664,928,700—————
2020-09-03$28.07$28.62$27.21$27.356,258,200—————
2020-09-02$27.48$28.10$27.47$27.883,517,400—————
2020-09-01$26.80$27.58$26.80$27.444,016,500———$0.23—
2020-08-31$28.00$28.41$27.65$27.865,925,300—————
2020-08-28$27.60$27.83$27.41$27.823,859,700—————
2020-08-27$27.40$27.82$27.29$27.573,601,200—————
2020-08-26$26.79$27.30$26.62$27.154,463,600—————
2020-08-25$26.95$27.23$26.41$26.904,075,300—————
2020-08-24$26.08$27.14$26.00$26.983,620,800—————
2020-08-21$25.82$26.05$25.57$26.003,016,600—————
2020-08-20$25.71$26.02$25.51$25.894,719,000—————
2020-08-19$25.60$26.15$25.59$25.853,437,600—————
2020-08-18$25.57$25.80$25.45$25.642,673,600—————
2020-08-17$25.89$25.93$25.17$25.563,101,200—————
2020-08-14$25.59$26.05$25.21$25.743,036,100—————
2020-08-13$24.84$25.61$24.73$25.576,538,900—————
2020-08-12$24.95$25.14$24.60$24.924,732,500—————
2020-08-11$24.78$25.50$24.59$24.667,979,000—————
2020-08-10$24.61$24.86$24.17$24.409,867,100—————
2020-08-07$24.87$25.10$24.27$24.677,072,300—————
2020-08-06$24.90$25.32$24.64$24.995,962,300—————
2020-08-05$25.36$25.71$24.22$24.737,628,100—————
2020-08-04$26.31$27.20$26.18$26.675,462,500—————
2020-08-03$25.77$26.42$25.43$26.363,825,000—————
2020-07-31$25.84$25.84$25.17$25.773,924,900—————
2020-07-30$25.50$26.00$25.26$25.823,669,700—————
2020-07-29$25.87$26.05$25.41$25.862,170,100—————
2020-07-28$25.54$26.18$25.45$25.742,593,900—————
2020-07-27$26.58$26.76$25.41$25.724,550,900—————
2020-07-24$26.42$27.38$26.32$26.664,132,900—————
2020-07-23$26.07$26.53$25.94$26.244,029,800—————
2020-07-22$25.47$25.95$25.22$25.912,859,700—————
2020-07-21$24.92$25.67$24.81$25.404,913,000—————
2020-07-20$25.14$25.39$24.30$24.763,842,300—————
2020-07-17$26.18$26.36$25.01$25.285,080,000—————
2020-07-16$25.87$26.37$25.77$26.172,200,500—————
2020-07-15$25.33$26.18$25.33$26.065,356,100—————
2020-07-14$24.78$25.42$24.48$25.033,664,900—————
2020-07-13$25.11$25.53$24.34$24.965,806,900—————
2020-07-10$24.43$25.39$24.21$25.323,359,700—————
2020-07-09$25.28$25.42$23.93$24.375,923,700—————
2020-07-08$25.58$25.67$25.00$25.304,276,500—————
2020-07-07$26.24$26.38$25.63$25.693,815,000—————
2020-07-06$27.01$27.29$26.12$26.505,096,700—————
2020-07-02$27.63$27.73$26.47$26.563,614,200—————
2020-07-01$26.92$27.35$26.48$26.933,724,500—————
2020-06-30$26.80$27.00$26.48$26.823,837,900—————
2020-06-29$25.87$26.93$25.73$26.904,638,000—————
2020-06-26$26.68$26.74$25.47$25.707,361,000—————
2020-06-25$26.99$27.10$26.42$26.935,782,100—————
2020-06-24$27.95$28.08$26.90$27.385,106,400—————
2020-06-23$28.47$28.85$28.18$28.265,512,500—————
2020-06-22$28.04$28.21$27.58$28.115,569,000—————
2020-06-19$30.15$30.15$28.21$28.327,580,100—————
2020-06-18$28.03$29.04$27.72$29.005,025,900—————
2020-06-17$28.28$28.52$27.81$28.075,167,600—————
2020-06-16$30.15$30.47$27.97$28.314,684,400—————
2020-06-15$27.36$29.75$27.11$29.294,892,900—————
2020-06-12$28.90$29.03$27.66$28.294,221,100—————
2020-06-11$29.36$29.45$27.91$28.065,890,600—————
2020-06-10$30.70$30.82$29.53$30.144,328,100—————
2020-06-09$31.72$32.12$30.75$30.814,999,100—————
2020-06-08$31.03$32.78$31.03$32.485,503,500—————
2020-06-05$31.92$32.35$30.53$30.855,592,600—————
2020-06-04$30.57$31.05$30.08$30.533,668,300—————
2020-06-03$29.81$31.18$29.45$30.775,762,700—————
2020-06-02$29.63$29.76$29.07$29.303,560,200—————
2020-06-01$29.13$29.75$29.07$29.542,467,000—————
2020-05-29$28.77$29.21$28.36$29.174,180,800—————
2020-05-28$29.61$29.94$28.86$28.933,400,400—————
2020-05-27$29.68$30.16$29.04$29.655,280,600—————
2020-05-26$28.74$29.25$28.48$29.034,499,700—————
2020-05-22$27.53$27.97$27.47$27.802,656,900—————
2020-05-21$27.61$28.07$27.56$27.622,945,500—————
2020-05-20$27.88$28.43$27.63$27.813,226,800—————
2020-05-19$27.49$28.13$27.00$27.574,340,300—————
2020-05-18$26.99$27.64$26.62$27.474,533,300—————
2020-05-15$25.52$26.19$25.24$26.063,136,000—————
2020-05-14$24.12$25.83$23.77$25.774,823,700—————
2020-05-13$25.22$25.22$23.74$24.524,540,500—————
2020-05-12$25.81$26.08$25.17$25.353,936,100—————
2020-05-11$25.54$26.06$25.04$25.674,509,100—————
2020-05-08$25.97$26.30$25.63$26.006,613,700—————
2020-05-07$26.46$27.08$25.21$25.258,125,000—————
2020-05-06$24.30$25.00$23.57$24.815,374,500—————
2020-05-05$25.04$25.36$23.89$24.104,870,400—————
2020-05-04$25.32$25.42$24.56$25.004,232,500—————
2020-05-01$25.43$25.82$24.98$25.432,782,600—————
2020-04-30$27.56$27.88$25.40$25.876,059,700—————
2020-04-29$28.02$28.62$27.95$28.375,137,900—————
2020-04-28$26.99$28.06$26.71$27.145,663,000—————
2020-04-27$25.21$26.68$25.01$26.393,912,900—————
2020-04-24$24.90$25.01$24.36$24.834,955,100—————
2020-04-23$24.88$25.43$23.92$24.864,201,900—————
2020-04-22$26.05$26.39$24.71$24.773,965,300—————
2020-04-21$25.38$25.90$25.15$25.543,155,400—————
2020-04-20$26.17$26.78$25.98$26.062,551,500—————
2020-04-17$26.19$26.95$25.97$26.884,006,900—————
2020-04-16$25.64$25.95$24.85$25.542,594,500—————
2020-04-15$25.77$25.87$24.96$25.702,454,600—————
2020-04-14$26.34$26.66$25.91$26.512,735,400—————
2020-04-13$25.83$26.11$24.94$25.993,468,400—————
2020-04-09$26.54$27.08$25.60$25.995,180,200—————
2020-04-08$25.94$26.57$25.51$26.304,832,200—————
2020-04-07$26.21$27.11$25.39$25.494,559,900—————
2020-04-06$23.42$25.26$23.32$25.064,453,800—————
2020-04-03$22.51$22.73$21.81$22.304,296,100—————
2020-04-02$22.49$23.50$22.00$22.674,944,600—————
2020-04-01$22.67$22.78$21.95$22.344,556,100—————
2020-03-31$24.69$24.82$23.45$23.635,594,100—————
2020-03-30$22.30$24.47$22.00$24.315,909,900—————
2020-03-27$24.16$24.26$22.33$22.516,134,500—————
2020-03-26$24.20$25.55$24.15$24.975,185,800—————
2020-03-25$22.36$25.42$21.98$24.147,525,500—————
2020-03-24$21.12$22.35$20.55$22.296,343,500—————
2020-03-23$21.13$21.34$19.81$20.208,091,700—————
2020-03-20$23.17$23.60$20.85$20.998,498,700—————
2020-03-19$22.29$23.90$20.78$22.826,085,400—————
2020-03-18$23.72$24.70$21.84$22.347,119,000—————
2020-03-17$24.37$25.58$22.92$25.147,751,200—————
2020-03-16$23.81$24.97$23.12$24.019,605,600—————
2020-03-13$27.56$28.64$24.60$26.156,759,900—————
2020-03-12$26.76$27.10$24.87$26.227,766,100—————
2020-03-11$28.21$28.66$27.52$27.785,364,500—————
2020-03-10$28.27$29.26$27.00$29.114,608,400—————
2020-03-09$26.93$27.99$25.04$27.486,988,900—————
2020-03-06$28.25$29.09$28.16$28.848,403,600—————
2020-03-05$30.16$30.39$29.18$29.445,392,200—————
2020-03-04$31.32$31.57$30.42$30.934,338,400—————
2020-03-03$31.42$32.63$30.66$30.994,869,200———$0.23—
2020-03-02$30.73$32.14$30.35$32.117,503,700—————
2020-02-28$30.25$31.68$30.16$30.747,567,100—————
2020-02-27$32.23$32.89$31.33$31.347,439,900—————
2020-02-26$33.56$33.77$32.40$32.795,632,300—————
2020-02-25$34.81$35.00$33.03$33.215,241,300—————
2020-02-24$35.65$35.65$34.48$34.695,577,600—————
2020-02-21$36.71$37.60$35.75$35.995,024,200—————
2020-02-20$37.70$37.90$36.33$37.035,305,700—————
2020-02-19$37.93$38.28$37.60$38.031,839,300—————
2020-02-18$37.76$37.99$37.45$37.782,065,400—————
2020-02-14$38.08$38.11$37.48$37.802,349,600—————
2020-02-13$37.53$38.28$37.46$38.002,034,800—————
2020-02-12$37.33$37.70$37.23$37.673,303,300—————
2020-02-11$37.23$37.44$36.66$37.132,550,300—————
2020-02-10$36.87$37.41$36.72$37.303,212,900—————
2020-02-07$36.98$37.07$36.48$37.003,634,300—————
2020-02-06$39.10$39.42$36.73$37.119,336,400—————
2020-02-05$38.54$38.98$38.12$38.676,335,000—————
2020-02-04$37.96$38.31$37.75$38.033,331,000—————
2020-02-03$37.30$37.99$37.11$37.593,371,400—————
2020-01-31$37.00$37.20$36.47$37.085,283,900—————
2020-01-30$36.17$37.07$36.05$37.032,956,800—————
2020-01-29$36.95$37.22$36.42$36.582,596,000—————
2020-01-28$37.35$37.43$36.75$37.143,268,100—————
2020-01-27$36.44$37.01$36.19$36.889,909,300—————
2020-01-24$37.30$37.46$36.18$36.619,289,700—————
2020-01-23$38.77$39.02$37.34$37.495,845,500—————
2020-01-22$39.15$39.31$38.85$39.093,920,900—————
2020-01-21$39.00$39.38$38.84$39.104,104,800—————
2020-01-17$39.28$39.74$39.16$39.344,785,900—————
2020-01-16$37.71$39.14$37.62$39.117,362,800—————
2020-01-15$37.36$37.60$37.17$37.486,165,200—————
2020-01-14$36.79$37.51$36.76$37.264,530,900—————
2020-01-13$36.72$37.15$36.47$36.992,674,400—————
2020-01-10$37.12$37.24$36.64$36.722,664,000—————
2020-01-09$37.18$37.37$36.81$37.183,621,900—————
2020-01-08$37.13$37.51$37.04$37.113,709,700—————
2020-01-07$36.56$37.22$36.40$37.073,254,000—————
2020-01-06$36.66$36.76$36.36$36.572,433,100—————
2020-01-03$36.69$36.98$36.62$36.674,035,800—————
2020-01-02$37.41$37.47$36.58$37.074,500,700—————
2019-12-31$36.94$37.17$36.76$37.072,315,400—————
2019-12-30$37.42$37.56$36.99$37.083,039,600—————
2019-12-27$37.65$37.72$37.22$37.411,969,000—————
2019-12-26$37.26$37.67$37.26$37.573,699,200—————
2019-12-24$37.44$37.60$37.25$37.301,940,700—————
2019-12-23$37.17$37.62$37.04$37.463,712,100—————
2019-12-20$37.29$37.29$36.72$37.176,211,700—————
2019-12-19$36.76$37.17$36.76$37.002,629,300—————
2019-12-18$37.19$37.33$36.89$36.933,392,500—————
2019-12-17$36.71$37.26$36.44$37.164,143,100—————
2019-12-16$36.95$37.16$36.70$36.814,273,000—————
2019-12-13$36.73$36.99$36.51$36.775,970,900—————
2019-12-12$36.32$36.94$36.11$36.855,796,400—————
2019-12-11$35.75$36.60$35.75$36.165,668,700—————
2019-12-10$35.51$36.01$35.24$35.815,996,800—————
2019-12-09$35.50$36.01$35.35$35.622,849,100—————
2019-12-06$35.71$35.91$35.35$35.421,733,500—————
2019-12-05$35.65$35.77$35.23$35.502,921,800—————
2019-12-04$35.53$35.69$34.99$35.503,768,400—————
2019-12-03$35.41$35.53$34.71$35.194,190,500—————
2019-12-02$35.75$36.02$35.55$35.602,564,800—————
2019-11-29$35.81$36.00$35.37$35.761,704,900—————
2019-11-27$36.06$36.19$35.67$35.782,455,900—————
2019-11-26$35.67$36.10$35.55$35.933,086,300—————
2019-11-25$35.70$35.86$35.35$35.684,900,400—————
2019-11-22$35.77$36.04$35.51$35.664,408,100—————
2019-11-21$35.93$36.35$35.56$35.702,861,500—————
2019-11-20$35.66$36.41$35.66$35.894,320,300—————
2019-11-19$35.22$36.33$35.22$36.265,873,500—————
2019-11-18$34.31$35.25$34.21$35.195,690,300—————
2019-11-15$34.39$34.68$33.93$34.274,475,200—————
2019-11-14$34.14$34.51$33.99$34.224,022,400—————
2019-11-13$34.37$34.72$34.19$34.264,313,900—————
2019-11-12$35.07$35.10$34.45$34.493,906,100—————
2019-11-11$34.95$35.07$34.59$34.993,279,900—————
2019-11-08$35.00$35.23$34.59$35.144,979,800—————
2019-11-07$33.95$34.97$33.37$34.947,987,600—————
2019-11-06$32.84$33.18$32.30$33.105,636,000—————
2019-11-05$32.58$33.08$32.53$32.833,198,300—————
2019-11-04$32.50$32.60$32.29$32.552,593,900—————
2019-11-01$32.17$32.54$31.96$32.393,809,000—————
2019-10-31$32.00$32.08$31.67$32.045,058,400—————
2019-10-30$32.66$32.85$32.00$32.084,342,900—————
2019-10-29$32.82$33.04$32.55$32.843,507,400—————
2019-10-28$32.54$33.41$32.41$32.998,672,300—————
2019-10-25$32.39$32.78$32.32$32.415,446,800—————
2019-10-24$33.18$33.39$31.79$32.309,056,900—————
2019-10-23$33.33$33.67$33.15$33.247,061,400—————
2019-10-22$32.73$33.56$32.55$33.455,518,000—————
2019-10-21$32.36$32.81$32.20$32.745,158,700—————
2019-10-18$32.04$32.57$31.96$32.218,890,300—————
2019-10-17$32.10$32.14$31.54$31.989,068,100—————
2019-10-16$31.61$32.01$31.55$31.994,383,300—————
2019-10-15$31.33$31.81$31.15$31.703,758,800—————
2019-10-14$31.27$31.43$31.04$31.392,998,500—————
2019-10-11$30.99$31.75$30.76$31.464,444,200—————
2019-10-10$30.24$30.55$30.05$30.523,493,600—————
2019-10-09$30.36$30.45$29.96$30.233,537,100—————
2019-10-08$30.27$30.28$29.69$30.063,829,600—————
2019-10-07$30.75$31.14$30.58$30.604,854,600—————
2019-10-04$30.60$30.81$30.37$30.572,858,300—————
2019-10-03$30.34$30.55$29.70$30.467,168,800—————
2019-10-02$31.17$31.29$30.36$30.424,879,800—————
2019-10-01$31.73$32.07$31.20$31.242,703,400—————
2019-09-30$31.63$31.87$31.35$31.533,152,800—————
2019-09-27$31.65$31.72$31.15$31.444,252,800—————
2019-09-26$32.18$32.19$31.39$31.455,960,000—————
2019-09-25$31.61$32.18$31.56$32.014,376,500—————
2019-09-24$32.28$32.44$31.48$31.595,844,900—————
2019-09-23$32.37$32.49$32.00$32.273,485,400—————
2019-09-20$31.99$32.42$31.72$32.278,111,700—————
2019-09-19$32.48$32.78$31.96$32.044,889,000—————
2019-09-18$32.88$32.96$32.13$32.645,590,600—————
2019-09-17$33.59$33.59$32.79$32.866,701,300—————
2019-09-16$33.68$33.83$33.47$33.602,175,600—————
2019-09-13$33.96$34.21$33.51$33.834,606,100—————
2019-09-12$34.19$34.19$33.67$33.794,290,500—————
2019-09-11$34.28$34.43$33.80$34.003,287,100—————
2019-09-10$33.85$34.72$33.85$34.303,198,100—————
2019-09-09$33.39$34.34$33.39$34.302,659,800—————
2019-09-06$34.32$34.74$34.06$34.232,514,600—————
2019-09-05$33.64$34.40$33.56$34.253,946,900—————
2019-09-04$32.99$33.61$32.90$33.562,280,900—————
2019-09-03$32.66$33.11$32.54$32.772,090,800———$0.23—
2019-08-30$33.72$33.72$32.79$33.172,924,600—————
2019-08-29$32.00$33.12$31.88$32.743,687,100—————
2019-08-28$32.05$32.28$31.62$31.793,567,200—————
2019-08-27$32.22$32.38$31.92$31.933,449,400—————
2019-08-26$31.84$32.14$31.58$32.083,235,600—————
2019-08-23$32.93$33.08$31.63$31.753,866,200—————
2019-08-22$33.38$33.54$32.95$33.053,725,400—————
2019-08-21$33.64$33.72$33.01$33.413,050,400—————
2019-08-20$33.83$34.05$33.52$33.592,810,700—————
2019-08-19$33.32$34.03$33.29$33.873,915,100—————
2019-08-16$33.00$33.30$32.67$32.993,230,900—————
2019-08-15$33.88$34.09$32.72$32.757,037,700—————
2019-08-14$34.70$34.75$33.38$33.697,489,800—————
2019-08-13$34.84$35.59$34.80$35.062,940,800—————
2019-08-12$35.04$35.32$34.70$34.954,172,900—————
2019-08-09$35.11$35.65$34.98$35.404,234,400—————
2019-08-08$37.22$37.25$35.00$35.139,539,900—————
2019-08-07$35.89$37.15$35.80$37.044,657,400—————
2019-08-06$36.16$36.60$35.93$36.453,366,700—————
2019-08-05$36.47$36.56$35.77$36.054,517,200—————
2019-08-02$36.73$36.96$36.33$36.632,419,000—————
2019-08-01$37.25$37.49$36.72$36.893,280,700—————
2019-07-31$37.67$37.69$36.81$37.325,280,600—————
2019-07-30$37.35$37.98$37.32$37.822,971,800—————
2019-07-29$37.16$37.57$37.07$37.512,130,600—————
2019-07-26$37.29$37.80$37.08$37.212,669,100—————
2019-07-25$36.63$37.34$36.63$37.173,251,600—————
2019-07-24$36.13$36.86$36.13$36.605,980,600—————
2019-07-23$36.19$36.39$35.84$36.225,573,600—————
2019-07-22$36.51$36.61$36.06$36.107,865,700—————
2019-07-19$36.70$36.74$36.14$36.434,402,000—————
2019-07-18$36.17$36.72$35.96$36.555,286,800—————
2019-07-17$36.73$36.76$36.11$36.175,740,500—————
2019-07-16$36.93$37.11$36.63$36.692,721,500—————
2019-07-15$37.03$37.16$36.64$37.012,861,600—————
2019-07-12$36.46$37.04$36.10$36.962,755,700—————
2019-07-11$36.17$36.35$35.85$36.292,987,000—————
2019-07-10$36.19$36.43$36.08$36.142,400,700—————
2019-07-09$36.03$36.27$35.82$36.022,379,600—————
2019-07-08$36.53$36.67$36.08$36.131,644,600—————
2019-07-05$36.24$36.80$36.08$36.601,982,000—————
2019-07-03$36.60$36.82$36.27$36.353,160,300—————
2019-07-02$36.01$36.62$35.92$36.593,599,500—————
2019-07-01$36.46$36.99$35.74$35.926,396,600—————
2019-06-28$35.98$36.76$35.81$36.6410,930,000—————
2019-06-27$35.53$36.33$35.20$35.995,083,900—————
2019-06-26$35.79$36.10$35.33$35.474,297,300—————
2019-06-25$35.78$35.86$35.14$35.347,204,300—————
2019-06-24$36.01$36.07$35.60$35.805,280,100—————
2019-06-21$35.61$37.29$35.31$36.1811,402,200—————
2019-06-20$36.38$36.47$35.56$35.585,916,500—————
2019-06-19$36.26$36.42$35.68$35.994,790,000—————
2019-06-18$36.45$37.05$36.08$36.194,938,900—————
2019-06-17$35.42$36.33$35.34$36.137,195,400—————
2019-06-14$35.24$35.50$34.93$35.244,362,200—————
2019-06-13$35.17$35.50$34.96$35.294,384,800—————
2019-06-12$34.20$35.10$34.16$35.054,426,800—————
2019-06-11$34.23$34.41$34.01$34.183,166,900—————
2019-06-10$34.05$34.40$33.90$34.035,620,500—————
2019-06-07$34.18$34.44$34.00$34.014,226,800—————
2019-06-06$34.66$34.66$33.98$34.125,288,300—————
2019-06-05$34.62$34.98$34.28$34.366,240,600—————
2019-06-04$34.52$35.25$34.15$34.488,058,900—————
2019-06-03$35.05$35.30$33.78$34.247,665,000—————
2019-05-31$34.97$35.27$34.70$35.236,706,100—————
2019-05-30$35.88$36.15$35.15$35.224,730,400—————
2019-05-29$36.50$36.65$35.79$35.793,691,300—————
2019-05-28$36.97$37.34$36.51$36.644,380,400—————
2019-05-24$37.05$37.21$36.85$36.922,879,000—————
2019-05-23$36.82$37.08$36.63$36.914,431,900—————
2019-05-22$37.66$37.76$37.06$37.123,431,200—————
2019-05-21$37.26$38.00$37.10$37.694,668,600—————
2019-05-20$37.18$37.64$37.00$37.143,670,000—————
2019-05-17$36.56$37.59$36.55$37.325,508,000———$0.23—
2019-05-16$37.91$38.08$36.70$36.748,704,900—————
2019-05-15$37.70$37.97$37.57$37.712,975,400—————
2019-05-14$38.05$38.52$37.87$37.896,198,600—————
2019-05-13$37.77$38.68$37.73$37.975,604,000—————
2019-05-10$38.64$38.75$37.44$38.536,742,500—————
2019-05-09$38.50$39.25$37.51$38.5015,210,200—————
2019-05-08$37.34$37.70$36.85$37.428,635,300—————
2019-05-07$37.58$37.81$37.12$37.266,053,300—————
2019-05-06$37.17$37.99$36.96$37.924,801,300—————
2019-05-03$37.41$37.75$37.12$37.474,809,800—————
2019-05-02$39.23$39.47$37.08$37.2811,495,900—————
2019-05-01$39.12$39.49$38.66$39.405,149,800—————
2019-04-30$39.19$39.33$38.47$38.995,044,400—————
2019-04-29$38.54$39.53$38.31$39.206,885,200—————
2019-04-26$38.08$38.53$37.90$38.485,297,400—————
2019-04-25$37.98$38.20$37.54$38.155,309,700—————
2019-04-24$37.95$38.31$37.81$37.965,323,500—————
2019-04-23$37.79$38.39$37.63$38.086,328,800—————
2019-04-22$38.36$38.44$37.62$37.707,675,300—————
2019-04-18$38.91$39.00$38.43$38.444,737,400—————
2019-04-17$37.87$38.85$37.76$38.847,603,800—————
2019-04-16$37.67$37.85$37.47$37.755,722,000—————
2019-04-15$37.46$37.57$36.99$37.533,927,100—————
2019-04-12$37.15$37.62$36.47$37.536,368,500—————
2019-04-11$36.57$37.16$35.99$37.094,791,400—————
2019-04-10$37.33$37.53$36.36$36.484,828,400—————
2019-04-09$37.42$37.65$37.17$37.315,725,900—————
2019-04-08$37.60$37.68$37.26$37.473,393,300—————
2019-04-05$36.79$37.85$36.69$37.687,344,900—————
2019-04-04$36.20$36.80$36.01$36.764,908,400—————
2019-04-03$36.37$36.56$35.90$36.088,393,500—————
2019-04-02$36.96$37.18$35.90$36.286,704,600—————
2019-04-01$36.91$37.15$36.71$36.855,311,200—————
2019-03-29$36.55$36.91$36.15$36.715,895,300—————
2019-03-28$36.85$37.15$36.34$36.405,326,200—————
2019-03-27$37.52$37.91$36.76$36.925,578,100—————
2019-03-26$37.65$38.28$37.51$37.546,287,100—————
2019-03-25$38.89$38.96$37.39$37.449,338,900—————
2019-03-22$39.93$39.99$37.69$38.7210,898,000—————
2019-03-21$39.00$40.07$38.75$40.0212,751,700—————

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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