Fox Corp FOX

+55.8%vs Day 1

Spinoff of Twenty-first Century Fox Inc (TFCFA) · 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 (TFCFA)
Day-1 reaction
Day 1 open$38.00
Day 1 return (open→close)+2.3%
Day 1 price (close)$38.88
Day 1 range$37.84 – $38.91 +2.8% spread
Day 1 low held?Breached after 1 session to -49.4% below
Price levels
Post-spin low (closing)$19.81 on Mar 23, 2020 · 368 days post-spin
Current price (Sep 25, 2026)$56.54
Returns
Return vs Day 1 (close)+55.8%
— range by day 1 entry theoretical bounds+55.7%  to  +60.1%
Return vs post-spin low (price)+185.4%
Total return vs low incl. dividends since+202.3%
First-quarter return (≈90d)-7.5%
1-year return-46.7%
3-year return+1.1%
5-year return-22.2%
Annualized return (CAGR)+6.1%
Versus benchmarks
S&P 500 over same window+204.5%
Annualized excess vs S&P-9.9%
Risk & recovery
Max drawdown-49.0%
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 institutions65% insiders 39.9%
Share count trend Jun 2025 → Jun 2026-6.0% net buyback
Volume & liquidity
Traded per day 20-session median$59M
Normal volume baseline1,570,350 shares · now 0.64x
Day 1 volume5.6x normal · first week 3.1x
Decayhalf in 4 sessions · normal by 11

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

Price History

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

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$56.86$57.17$56.05$56.54676,000—0.16%$23.72B——
2026-09-24$57.15$57.57$56.35$57.20947,100—0.23%$24.00B——
2026-09-23$57.30$57.32$56.44$56.961,146,100—0.27%$23.90B——
2026-09-22$58.35$58.48$57.14$57.321,011,600—0.24%$24.05B——
2026-09-21$58.05$58.60$57.70$57.90903,900—0.22%$24.29B——
2026-09-18$57.99$58.28$57.06$57.745,969,300—1.42%$24.23B——
2026-09-17$59.37$59.37$58.24$58.43828,900—0.20%$24.52B——
2026-09-16$59.92$60.42$58.68$59.151,007,400—0.24%$24.82B——
2026-09-15$61.06$61.06$59.75$60.34741,000—0.18%$25.32B——
2026-09-14$59.13$61.27$59.13$61.14809,700—0.19%$25.65B——
2026-09-11$58.13$58.76$57.85$58.45893,100—0.21%$24.52B——
2026-09-10$57.10$58.29$56.21$58.061,401,900—0.33%$24.36B——
2026-09-09$57.66$57.72$56.62$57.101,144,400—0.27%$23.96B——
2026-09-08$58.04$58.34$56.83$58.24995,000—0.24%$24.44B——
2026-09-04$60.13$60.14$58.26$58.421,039,600—0.25%$24.51B——
2026-09-03$61.00$61.41$60.06$60.47988,700—0.24%$25.37B——
2026-09-02$59.11$60.93$59.11$60.271,390,700—0.33%$25.29B$0.29—
2026-09-01$59.92$60.50$58.79$59.031,228,400—0.29%$24.77B——
2026-08-31$61.12$61.13$59.93$60.221,871,500—0.45%$25.27B——
2026-08-28$60.50$61.84$60.18$61.32943,300—0.22%$25.73B——
2026-08-27$61.96$61.99$60.05$60.401,701,400—0.41%$25.34B——
2026-08-26$62.48$62.93$61.67$62.23671,200—0.16%$26.11B——
2026-08-25$61.29$62.77$61.19$62.69739,000—0.18%$26.30B——
2026-08-24$60.99$61.83$60.45$61.59805,500—0.19%$25.84B——
2026-08-21$60.84$61.67$60.47$61.05564,500—0.13%$25.62B——
2026-08-20$60.95$61.26$60.38$60.451,090,700—0.26%$25.36B——
2026-08-19$61.45$61.48$60.19$60.391,041,100—0.25%$25.34B——
2026-08-18$61.72$62.93$61.20$61.231,019,600—0.24%$25.69B——
2026-08-17$61.28$62.00$61.00$61.49659,000—0.16%$25.80B——
2026-08-14$59.85$61.50$59.74$61.411,069,000—0.25%$25.77B——
2026-08-13$56.07$58.12$56.07$58.10618,800—0.15%$24.38B——
2026-08-12$55.24$56.04$54.51$55.97548,700—0.13%$23.48B——
2026-08-11$56.22$56.40$55.00$55.34736,700—0.18%$23.22B——
2026-08-10$56.11$56.70$55.30$56.33905,600—0.22%$23.64B——
2026-08-07$55.38$57.18$55.38$57.031,386,800—0.33%$23.93B——
2026-08-06$53.73$55.55$53.01$55.371,705,600—0.41%$23.23B——
2026-08-05$53.16$53.16$51.74$52.201,627,800—0.39%$21.90B——
2026-08-04$52.02$52.89$51.82$52.821,343,200—0.32%$22.16B——
2026-08-03$52.35$53.66$52.21$52.62918,800—0.22%$22.08B——
2026-07-31$52.20$52.21$51.52$51.94978,500—0.23%$21.79B——
2026-07-30$51.64$52.38$51.22$52.34852,000—0.20%$21.96B——
2026-07-29$51.86$52.78$51.55$52.731,182,100—0.28%$22.12B——
2026-07-28$51.29$52.33$51.29$51.63827,900—0.20%$21.66B——
2026-07-27$50.00$51.84$49.99$50.811,281,700—0.31%$21.32B——
2026-07-24$49.11$49.87$48.69$49.411,396,600—0.33%$20.73B——
2026-07-23$50.76$50.76$48.59$49.181,847,300—0.44%$20.64B——
2026-07-22$51.74$51.74$50.38$50.631,051,600—0.25%$21.24B——
2026-07-21$51.31$51.79$51.10$51.471,035,000—0.25%$21.60B——
2026-07-20$51.45$52.90$51.30$51.551,281,400—0.31%$21.63B——
2026-07-17$51.19$51.72$50.78$51.631,027,400—0.24%$21.66B——
2026-07-16$50.80$51.25$50.40$51.081,106,100—0.26%$21.43B——
2026-07-15$49.55$50.99$49.55$50.391,618,400—0.39%$21.14B——
2026-07-14$50.30$50.38$49.15$49.501,748,600—0.42%$20.77B——
2026-07-13$49.18$50.67$48.90$50.221,188,500—0.28%$21.07B——
2026-07-10$49.23$49.70$48.18$48.75880,200—0.21%$20.45B——
2026-07-09$47.75$48.62$47.51$48.441,130,700—0.27%$20.32B——
2026-07-08$49.39$49.49$47.83$47.951,314,600—0.31%$20.12B——
2026-07-07$50.50$50.80$49.17$49.201,586,100—0.38%$20.64B——
2026-07-06$50.05$50.61$49.43$49.901,366,500—0.33%$20.94B——
2026-07-02$48.35$50.64$48.26$50.562,112,800—0.50%$21.21B——
2026-07-01$47.90$49.32$47.76$48.422,486,200—0.59%$20.32B——
2026-06-30$45.39$47.26$45.24$46.845,158,100—1.23%$19.65B——
2026-06-29$46.53$46.70$45.21$45.712,047,900—0.49%$19.23B——
2026-06-26$44.46$46.13$44.15$45.914,230,600—1.01%$19.32B——
2026-06-25$45.22$45.44$44.08$44.391,912,400—0.45%$18.68B——
2026-06-24$44.72$46.44$44.54$45.372,349,500—0.56%$19.09B——
2026-06-23$45.51$45.51$44.17$44.552,263,900—0.54%$18.75B——
2026-06-22$47.00$47.01$44.21$44.933,098,800—0.74%$18.91B——
2026-06-18$46.82$48.29$45.94$46.9510,231,500—2.43%$19.76B——
2026-06-17$47.47$48.67$46.50$46.734,020,000—0.96%$19.66B——
2026-06-16$49.50$49.63$47.01$47.955,755,900—1.37%$20.18B——
2026-06-15$52.03$52.87$48.31$49.966,970,000—1.66%$21.02B——
2026-06-12$61.68$61.96$58.17$58.921,534,700—0.36%$24.79B——
2026-06-11$61.48$61.92$60.95$61.36772,300—0.18%$25.82B——
2026-06-10$61.13$61.78$60.09$61.03980,000—0.23%$25.68B——
2026-06-09$60.63$61.24$60.05$60.901,132,700—0.27%$25.63B——
2026-06-08$59.44$60.50$58.87$60.341,082,600—0.26%$25.39B——
2026-06-05$58.91$60.10$58.91$59.88918,100—0.22%$25.20B——
2026-06-04$58.28$59.84$58.08$58.73588,300—0.14%$24.71B——
2026-06-03$58.43$58.83$57.24$57.44802,700—0.19%$24.17B——
2026-06-02$59.92$60.31$58.03$58.651,336,700—0.32%$24.68B——
2026-06-01$57.44$60.10$57.15$59.84924,400—0.22%$25.18B——
2026-05-29$58.72$58.94$57.04$57.392,677,200—0.64%$24.15B——
2026-05-28$58.27$59.23$57.67$59.23857,900—0.20%$24.92B——
2026-05-27$58.08$59.28$57.85$58.62975,200—0.23%$24.67B——
2026-05-26$57.17$58.14$57.05$58.08587,400—0.14%$24.44B——
2026-05-22$57.57$58.59$56.89$57.241,212,500—0.29%$24.09B——
2026-05-21$57.19$57.93$56.53$57.63779,300—0.19%$24.25B——
2026-05-20$58.09$58.38$57.33$57.38911,700—0.22%$24.14B——
2026-05-19$58.98$59.37$58.04$58.091,080,800—0.26%$24.44B——
2026-05-18$58.21$59.04$57.85$58.99637,800—0.15%$24.82B——
2026-05-15$58.70$59.00$57.27$57.87840,500—0.20%$24.35B——
2026-05-14$59.52$60.09$58.33$58.60545,900—0.13%$24.66B——
2026-05-13$59.49$59.80$58.79$59.471,039,500—0.25%$25.02B——
2026-05-12$61.58$61.58$59.04$59.471,169,300—0.28%$25.02B——
2026-05-11$57.97$61.48$57.21$61.181,657,900—0.39%$25.74B——
2026-05-08$56.21$56.66$55.64$56.60939,700—0.22%$23.82B——
2026-05-07$55.87$57.11$55.87$56.501,324,900—0.31%$23.77B——
2026-05-06$56.54$56.79$55.86$56.221,085,700—0.26%$23.66B——
2026-05-05$56.07$56.30$55.15$55.91751,000—0.18%$23.53B——
2026-05-04$56.97$57.13$55.92$56.07818,700—0.19%$23.59B——
2026-05-01$57.11$57.51$56.68$56.93817,600—0.19%$23.96B——
2026-04-30$56.07$57.34$55.65$57.02918,200—0.22%$23.99B——
2026-04-29$56.47$56.95$56.18$56.62603,700—0.14%$23.82B——
2026-04-28$57.63$57.75$56.45$56.58728,300—0.17%$23.81B——
2026-04-27$56.03$57.39$56.03$57.12753,400—0.18%$24.04B——
2026-04-24$57.56$57.67$55.97$56.17817,300—0.19%$23.64B——
2026-04-23$58.80$59.04$57.17$57.74952,900—0.23%$24.30B——
2026-04-22$57.61$58.86$57.59$58.57804,600—0.19%$24.65B——
2026-04-21$57.74$58.29$57.41$57.63773,900—0.18%$24.25B——
2026-04-20$58.35$58.98$57.96$57.99894,600—0.21%$24.40B——
2026-04-17$57.87$58.61$57.56$58.531,064,200—0.25%$24.63B——
2026-04-16$56.95$58.23$56.95$57.901,142,400—0.27%$24.36B——
2026-04-15$56.82$57.53$56.64$57.05942,600—0.22%$24.01B——
2026-04-14$56.14$57.21$55.40$56.821,383,100—0.33%$23.91B——
2026-04-13$54.67$56.40$54.67$56.25793,200—0.19%$23.67B——
2026-04-10$55.79$56.10$54.38$54.921,171,700—0.28%$23.11B——
2026-04-09$54.43$56.33$53.92$55.972,422,500—0.58%$23.55B——
2026-04-08$53.72$54.53$53.72$54.481,122,300—0.27%$22.92B——
2026-04-07$53.34$53.99$53.25$53.75796,000—0.19%$22.62B——
2026-04-06$52.80$54.04$52.79$53.481,006,200—0.24%$22.50B——
2026-04-02$52.88$53.22$51.76$52.871,000,200—0.24%$22.25B——
2026-04-01$53.31$53.66$52.05$52.882,353,900—0.56%$22.25B——
2026-03-31$54.15$54.70$51.99$53.107,924,500—1.88%$22.34B——
2026-03-30$53.66$54.42$53.15$53.782,007,100—0.47%$22.87B——
2026-03-27$52.96$53.43$51.84$53.381,740,000—0.41%$22.70B——
2026-03-26$52.33$53.01$52.13$52.551,244,700—0.29%$22.35B——
2026-03-25$52.52$52.86$51.39$52.351,136,000—0.27%$22.26B——
2026-03-24$51.63$53.13$51.49$52.522,038,500—0.48%$22.33B——
2026-03-23$52.93$52.99$51.55$51.632,000,400—0.47%$21.96B——
2026-03-20$51.93$52.58$51.75$52.184,115,200—0.97%$22.19B——
2026-03-19$52.13$53.04$51.38$52.022,322,700—0.55%$22.12B——
2026-03-18$52.38$53.23$51.98$52.142,236,800—0.53%$22.17B——
2026-03-17$52.55$53.73$52.45$52.711,970,500—0.46%$22.42B——
2026-03-16$52.14$53.09$52.08$52.151,594,000—0.37%$22.18B——
2026-03-13$52.82$53.92$51.19$52.033,508,700—0.83%$22.13B——
2026-03-12$52.37$53.17$52.23$52.481,346,900—0.32%$22.32B——
2026-03-11$53.08$53.42$52.47$52.771,397,200—0.33%$22.44B——
2026-03-10$53.83$53.83$52.70$53.081,648,400—0.39%$22.57B——
2026-03-09$53.78$54.22$53.07$54.041,946,600—0.46%$22.98B——
2026-03-06$53.18$54.48$52.46$54.311,634,100—0.38%$23.10B——
2026-03-05$53.05$53.72$52.82$53.501,472,200—0.35%$22.75B——
2026-03-04$52.01$54.22$51.99$53.242,035,400—0.48%$22.64B$0.28—
2026-03-03$51.49$52.50$51.24$52.381,695,100—0.40%$22.27B——
2026-03-02$51.62$52.12$51.13$51.991,785,700—0.42%$22.11B——
2026-02-27$51.51$52.05$51.11$51.732,265,300—0.53%$22.00B——
2026-02-26$49.87$52.24$49.87$52.032,018,700—0.47%$22.13B——
2026-02-25$49.57$50.40$48.76$49.621,527,900—0.36%$21.10B——
2026-02-24$50.84$51.58$50.62$51.461,604,400—0.38%$21.88B——
2026-02-23$51.88$52.12$50.70$50.852,219,600—0.52%$21.62B——
2026-02-20$51.49$52.35$51.10$52.251,679,300—0.39%$22.22B——
2026-02-19$51.64$52.19$51.26$51.471,779,000—0.42%$21.89B——
2026-02-18$51.13$52.45$50.75$52.262,188,000—0.51%$22.22B——
2026-02-17$51.64$52.78$51.42$51.602,336,700—0.55%$21.94B——
2026-02-13$52.62$52.62$51.06$51.562,001,300—0.47%$21.93B——
2026-02-12$55.51$55.54$51.03$51.392,548,200—0.60%$21.85B——
2026-02-11$57.63$57.75$55.44$55.452,009,600—0.47%$23.58B——
2026-02-10$57.45$58.10$57.06$57.481,771,100—0.42%$24.44B——
2026-02-09$58.30$59.28$56.61$56.751,988,400—0.47%$24.13B——
2026-02-06$59.45$59.71$57.72$58.351,776,300—0.42%$24.81B——
2026-02-05$60.28$60.28$58.36$59.152,670,200—0.63%$25.15B——
2026-02-04$61.88$65.08$60.31$60.803,159,900—0.74%$25.86B——
2026-02-03$64.97$65.60$63.03$63.181,990,900—0.47%$26.87B——
2026-02-02$65.48$65.64$64.74$65.281,115,700—0.26%$27.76B——
2026-01-30$64.70$65.65$64.43$65.571,262,600—0.30%$27.88B——
2026-01-29$64.73$65.13$64.26$64.701,390,000—0.33%$27.51B——
2026-01-28$64.85$65.45$64.09$64.291,518,100—0.36%$27.34B——
2026-01-27$65.16$65.68$64.85$64.901,281,400—0.30%$27.60B——
2026-01-26$65.53$65.99$65.26$65.341,803,900—0.42%$27.79B——
2026-01-23$64.80$65.57$64.76$65.53870,100—0.20%$27.87B——
2026-01-22$65.47$65.78$65.00$65.031,181,400—0.28%$27.65B——
2026-01-21$65.09$65.67$64.64$65.471,918,100—0.45%$27.84B——
2026-01-20$65.01$65.79$64.75$65.141,366,200—0.32%$27.70B——
2026-01-16$65.55$66.15$65.28$65.421,134,800—0.27%$27.82B——
2026-01-15$66.48$66.58$65.18$65.621,122,200—0.26%$27.91B——
2026-01-14$66.44$67.04$65.82$66.211,485,200—0.35%$28.16B——
2026-01-13$66.68$66.87$65.84$66.521,470,500—0.35%$28.29B——
2026-01-12$65.99$66.82$65.73$66.751,551,800—0.36%$28.39B——
2026-01-09$67.65$68.07$66.35$66.421,333,700—0.31%$28.25B——
2026-01-08$67.11$68.11$67.10$67.55986,300—0.23%$28.73B——
2026-01-07$67.68$68.00$66.27$67.071,171,000—0.28%$28.52B——
2026-01-06$67.66$68.18$67.43$67.731,072,900—0.25%$28.80B——
2026-01-05$65.85$68.14$65.75$67.761,692,300—0.40%$28.82B——
2026-01-02$64.95$66.04$64.41$65.96959,600—0.23%$28.05B——
2025-12-31$65.39$65.71$64.86$64.93753,700—0.18%$27.61B——
2025-12-30$64.92$65.74$64.82$65.39864,700—0.19%$29.08B——
2025-12-29$65.10$65.73$65.08$65.12917,900—0.21%$28.96B——
2025-12-26$64.75$65.66$64.75$65.42691,400—0.16%$29.10B——
2025-12-24$64.50$64.98$64.43$64.94719,400—0.16%$28.88B——
2025-12-23$64.70$64.86$63.96$64.501,327,800—0.30%$28.69B——
2025-12-22$63.96$65.37$63.95$64.552,137,300—0.48%$28.71B——
2025-12-19$63.27$64.04$63.15$63.605,721,400—1.29%$28.29B——
2025-12-18$63.26$63.96$63.00$63.411,055,500—0.24%$28.20B——
2025-12-17$62.46$63.41$62.46$63.121,423,400—0.32%$28.07B——
2025-12-16$63.37$63.63$62.50$62.571,254,400—0.28%$27.83B——
2025-12-15$63.33$63.96$62.95$63.211,312,700—0.30%$28.11B——
2025-12-12$63.89$64.01$63.02$63.08933,900—0.21%$28.05B——
2025-12-11$63.55$64.22$63.33$63.441,085,500—0.24%$28.21B——
2025-12-10$62.17$63.64$62.02$63.431,241,600—0.28%$28.21B——
2025-12-09$61.24$62.30$61.02$62.201,048,100—0.24%$27.66B——
2025-12-08$61.12$61.66$60.67$61.261,257,500—0.28%$27.25B——
2025-12-05$60.07$61.26$60.07$60.89971,300—0.22%$27.08B——
2025-12-04$59.37$60.24$59.24$60.191,091,300—0.25%$26.77B——
2025-12-03$59.35$60.25$59.12$59.33920,200—0.21%$26.39B——
2025-12-02$59.46$59.56$58.40$59.221,146,400—0.26%$26.34B——
2025-12-01$57.71$59.73$57.71$59.341,542,600—0.35%$26.39B——
2025-11-28$58.54$58.74$57.98$58.26955,400—0.21%$25.91B——
2025-11-26$57.85$58.72$57.85$58.121,612,500—0.36%$25.85B——
2025-11-25$57.80$58.48$57.80$57.972,432,300—0.55%$25.78B——
2025-11-24$58.82$58.83$56.81$57.715,025,600—1.13%$25.67B——
2025-11-21$58.73$59.84$58.73$59.141,168,500—0.26%$26.30B——
2025-11-20$58.62$59.39$58.35$58.651,013,400—0.23%$26.08B——
2025-11-19$58.41$59.24$58.19$58.26893,700—0.20%$25.91B——
2025-11-18$57.89$59.40$57.57$58.521,234,300—0.28%$26.03B——
2025-11-17$58.54$59.54$57.67$58.061,552,800—0.35%$25.82B——
2025-11-14$58.82$59.20$58.34$58.46968,500—0.22%$26.00B——
2025-11-13$60.16$60.22$58.78$58.951,993,700—0.45%$26.22B——
2025-11-12$59.62$60.56$59.55$60.271,542,300—0.35%$26.80B——
2025-11-11$60.27$60.73$59.59$59.991,210,200—0.27%$26.68B——
2025-11-10$59.48$60.54$59.16$60.051,448,400—0.33%$26.71B——
2025-11-07$59.32$59.98$58.86$59.482,228,600—0.50%$26.45B——
2025-11-06$58.56$59.68$58.41$59.341,301,600—0.29%$26.39B——
2025-11-05$58.15$59.00$57.75$58.361,846,000—0.42%$25.96B——
2025-11-04$57.21$58.55$56.40$58.151,095,600—0.25%$25.86B——
2025-11-03$58.13$58.66$56.50$57.322,123,100—0.48%$25.49B——
2025-10-31$58.79$58.80$57.57$58.411,541,400—0.35%$25.98B——
2025-10-30$56.24$59.99$56.00$58.832,436,600—0.55%$26.16B——
2025-10-29$54.24$54.78$53.71$54.35862,100—0.19%$24.17B——
2025-10-28$55.40$55.49$54.47$54.53768,000—0.17%$24.25B——
2025-10-27$53.00$54.82$52.99$54.811,098,400—0.25%$24.38B——
2025-10-24$53.00$53.88$52.85$52.901,184,800—0.27%$23.53B——
2025-10-23$52.79$53.17$52.69$52.83757,600—0.17%$23.50B——
2025-10-22$52.47$53.45$52.26$52.49921,400—0.21%$23.34B——
2025-10-21$52.29$52.85$52.08$52.47696,200—0.16%$23.34B——
2025-10-20$52.21$52.25$51.55$52.11812,800—0.18%$23.18B——
2025-10-17$51.44$52.01$51.37$51.89856,800—0.19%$23.08B——
2025-10-16$51.76$51.97$50.72$51.27703,000—0.16%$22.80B——
2025-10-15$52.31$52.59$51.51$51.60961,300—0.22%$22.95B——
2025-10-14$51.57$52.22$51.27$52.11959,000—0.22%$23.18B——
2025-10-13$51.70$52.06$51.02$51.95644,900—0.15%$23.10B——
2025-10-10$53.11$53.11$51.25$51.40955,100—0.21%$22.86B——
2025-10-09$53.97$53.97$52.60$52.66832,800—0.19%$23.42B——
2025-10-08$55.14$55.42$53.50$53.761,452,700—0.33%$23.91B——
2025-10-07$55.02$55.70$54.63$55.071,932,000—0.43%$24.49B——
2025-10-06$55.75$56.06$55.02$55.071,241,900—0.28%$24.49B——
2025-10-03$55.74$56.41$55.68$55.751,497,100—0.34%$24.79B——
2025-10-02$55.83$56.47$55.56$55.881,634,100—0.37%$24.85B——
2025-10-01$56.62$56.68$55.60$55.952,124,200—0.48%$24.88B——
2025-09-30$57.20$59.29$57.18$57.296,316,000—1.42%$25.48B——
2025-09-29$55.35$57.02$55.03$57.002,267,700—0.51%$25.44B——
2025-09-26$54.94$55.49$54.80$55.295,187,600—1.16%$24.68B——
2025-09-25$54.31$55.03$54.15$54.461,846,400—0.41%$24.31B——
2025-09-24$55.49$55.59$54.00$54.301,985,700—0.44%$24.24B——
2025-09-23$55.95$56.41$55.39$55.431,977,600—0.44%$24.74B——
2025-09-22$56.03$56.03$54.47$56.023,016,100—0.68%$25.00B——
2025-09-19$53.94$54.94$53.85$54.554,093,500—0.92%$24.35B——
2025-09-18$53.56$54.66$53.37$54.022,335,600—0.52%$24.11B——
2025-09-17$52.02$53.85$52.00$53.572,289,300—0.51%$23.91B——
2025-09-16$53.08$53.08$52.00$52.011,837,900—0.41%$23.21B——
2025-09-15$52.68$53.28$52.28$53.082,059,500—0.46%$23.69B——
2025-09-12$52.60$53.46$52.24$52.792,462,200—0.55%$23.56B——
2025-09-11$51.86$53.26$51.62$52.844,918,200—1.10%$23.58B——
2025-09-10$52.88$52.88$50.31$51.805,026,900—1.13%$23.12B——
2025-09-09$54.16$54.26$52.45$53.028,870,800—1.99%$23.66B——
2025-09-08$55.83$57.02$55.63$56.811,795,400—0.40%$25.36B——
2025-09-05$55.29$55.97$55.11$55.97842,200—0.19%$24.98B——
2025-09-04$55.16$55.40$54.64$55.321,125,900—0.25%$24.69B——
2025-09-03$55.10$55.81$54.65$54.871,655,600—0.37%$24.49B$0.28—
2025-09-02$54.01$55.70$54.01$55.621,431,000—0.32%$24.83B——
2025-08-29$54.36$54.83$54.22$54.551,003,600—0.22%$24.35B——
2025-08-28$54.49$54.49$53.95$54.301,955,300—0.44%$24.24B——
2025-08-27$53.68$54.45$53.68$54.402,095,700—0.47%$24.28B——
2025-08-26$54.67$54.80$53.69$53.951,322,100—0.30%$24.08B——
2025-08-25$54.41$54.78$54.04$54.64758,500—0.17%$24.39B——
2025-08-22$54.29$55.15$54.20$54.43907,100—0.20%$24.29B——
2025-08-21$54.00$54.16$53.60$53.98756,300—0.17%$24.09B——
2025-08-20$53.36$54.18$53.05$54.01930,200—0.21%$24.11B——
2025-08-19$52.90$53.75$52.72$53.22610,900—0.14%$23.75B——
2025-08-18$53.51$53.51$52.53$52.75906,400—0.20%$23.54B——
2025-08-15$54.76$54.93$53.26$53.39923,300—0.21%$23.83B——
2025-08-14$53.17$54.65$53.05$54.58897,500—0.20%$24.36B——
2025-08-13$51.26$53.78$51.26$53.78840,600—0.19%$24.00B——
2025-08-12$49.84$51.16$49.84$51.15730,400—0.16%$22.83B——
2025-08-11$49.42$49.76$49.11$49.63687,800—0.15%$22.15B——
2025-08-08$49.16$49.49$49.00$49.19606,100—0.14%$21.96B——
2025-08-07$49.75$49.88$48.88$49.06830,300—0.19%$21.90B——
2025-08-06$50.15$50.17$48.42$49.501,739,400—0.39%$22.09B——
2025-08-05$52.22$52.65$49.63$50.073,213,500—0.72%$22.35B——
2025-08-04$50.88$52.30$50.88$52.021,764,500—0.40%$23.22B——
2025-08-01$50.90$50.94$50.07$50.731,445,800—0.32%$22.64B——
2025-07-31$50.97$51.37$50.88$51.14808,700—0.18%$22.83B——
2025-07-30$51.36$51.54$50.67$50.971,175,800—0.26%$22.75B——
2025-07-29$52.22$52.22$51.05$51.31711,200—0.16%$22.90B——
2025-07-28$52.01$52.50$51.70$51.921,279,100—0.29%$23.17B——
2025-07-25$51.69$52.28$51.52$52.121,655,700—0.37%$23.26B——
2025-07-24$51.88$52.17$51.46$51.691,202,000—0.27%$23.07B——
2025-07-23$51.51$52.13$51.32$51.91929,700—0.21%$23.17B——
2025-07-22$51.17$51.93$50.94$51.37657,700—0.15%$22.93B——
2025-07-21$51.67$51.84$50.34$51.071,079,400—0.24%$22.79B——
2025-07-18$51.86$52.01$51.54$51.68784,500—0.18%$23.07B——
2025-07-17$51.02$51.90$51.00$51.76741,100—0.17%$23.10B——
2025-07-16$51.20$51.26$50.17$51.09870,600—0.20%$22.80B——
2025-07-15$51.28$51.91$51.00$51.02731,200—0.16%$22.77B——
2025-07-14$50.61$51.38$50.51$51.32473,100—0.11%$22.91B——
2025-07-11$51.79$52.39$50.29$50.59916,900—0.21%$22.58B——
2025-07-10$50.70$52.25$50.67$51.90993,200—0.22%$23.16B——
2025-07-09$50.53$50.83$50.47$50.61654,000—0.15%$22.59B——
2025-07-08$50.38$50.81$50.28$50.53762,600—0.17%$22.55B——
2025-07-07$51.66$51.77$50.21$50.37732,000—0.16%$22.48B——
2025-07-03$50.97$53.58$50.81$51.771,041,500—0.23%$23.11B——
2025-07-02$51.54$51.71$50.55$50.77950,700—0.21%$22.66B——
2025-07-01$51.52$52.19$51.41$51.59988,300—0.22%$23.03B——
2025-06-30$52.50$52.64$50.91$51.631,389,700—0.31%$23.04B——
2025-06-27$52.38$52.86$52.07$52.35817,000—————
2025-06-26$51.31$52.26$51.31$52.21548,500—————
2025-06-25$51.19$51.76$51.06$51.38633,700—————
2025-06-24$51.67$51.75$51.12$51.311,236,700—————
2025-06-23$50.97$51.44$50.18$51.40925,600—————
2025-06-20$50.88$51.30$50.33$50.744,696,200—————
2025-06-18$49.63$50.63$49.52$50.221,131,800—————
2025-06-17$50.70$50.80$49.13$49.631,185,400—————
2025-06-16$49.70$50.81$49.53$50.781,083,100—————
2025-06-13$49.29$49.69$48.95$49.30959,800—————
2025-06-12$49.92$50.44$48.69$49.481,373,700—————
2025-06-11$50.38$50.38$49.91$50.121,043,000—————
2025-06-10$49.69$50.41$49.37$50.311,234,600—————
2025-06-09$49.79$51.29$49.46$49.561,540,000—————
2025-06-06$49.74$49.81$49.25$49.79668,000—————
2025-06-05$49.60$50.24$49.20$49.301,244,800—————
2025-06-04$50.58$50.88$49.47$49.55952,200—————
2025-06-03$50.60$50.90$50.13$50.72741,900—————
2025-06-02$49.87$50.98$49.74$50.581,372,900—————
2025-05-30$50.00$50.47$49.75$50.286,652,700—————
2025-05-29$51.57$51.64$49.61$50.171,033,100—————
2025-05-28$51.05$51.95$51.01$51.50824,100—————
2025-05-27$50.97$51.21$50.45$51.15930,200—————
2025-05-23$49.93$50.52$49.82$50.43893,200—————
2025-05-22$50.85$51.00$50.23$50.511,372,000—————
2025-05-21$51.71$51.85$50.65$50.851,328,600—————
2025-05-20$51.75$52.46$51.62$52.16750,800—————
2025-05-19$51.51$51.70$51.27$51.671,061,800—————
2025-05-16$51.31$51.86$51.02$51.851,312,100—————
2025-05-15$50.57$51.41$50.57$51.311,436,400—————
2025-05-14$50.92$51.17$50.20$50.541,454,100—————
2025-05-13$48.74$51.36$48.51$51.081,673,900—————
2025-05-12$48.93$49.85$48.38$48.721,809,200—————
2025-05-09$47.43$47.43$46.56$46.72986,000—————
2025-05-08$47.40$47.83$46.89$46.961,364,600—————
2025-05-07$46.32$47.42$46.26$47.321,508,200—————
2025-05-06$45.16$46.03$45.16$45.97873,700—————
2025-05-05$45.43$46.20$44.35$45.821,588,400—————
2025-05-02$46.28$47.04$46.10$46.171,061,800—————
2025-05-01$46.13$46.25$45.35$45.871,361,200—————
2025-04-30$45.79$46.32$44.62$46.241,648,800—————
2025-04-29$45.57$46.11$45.20$46.03784,100—————
2025-04-28$45.84$46.23$45.58$45.921,065,000—————
2025-04-25$45.84$45.95$45.44$45.79789,400—————
2025-04-24$44.70$46.03$44.56$45.74778,800—————
2025-04-23$45.62$46.53$44.83$45.051,390,200—————
2025-04-22$44.14$44.81$44.00$44.781,835,900—————
2025-04-21$44.17$44.83$43.33$43.951,140,300—————
2025-04-17$45.19$45.19$44.51$44.57663,900—————
2025-04-16$46.00$46.20$44.29$44.70645,200—————
2025-04-15$46.13$46.85$45.96$46.34803,600—————
2025-04-14$46.23$47.05$45.88$46.04846,500—————
2025-04-11$46.13$46.76$45.07$45.651,254,600—————
2025-04-10$47.04$47.50$44.83$46.011,286,100—————
2025-04-09$43.59$48.14$43.45$47.711,547,100—————
2025-04-08$46.13$46.44$43.35$43.811,738,000—————
2025-04-07$43.94$46.83$43.18$44.532,409,700—————
2025-04-04$46.86$48.07$45.56$45.731,503,700—————
2025-04-03$51.45$52.08$47.85$47.901,775,200—————
2025-04-02$51.79$53.09$51.77$53.001,095,800—————
2025-04-01$52.35$52.74$51.55$51.771,258,900—————
2025-03-31$50.52$52.89$50.36$52.715,082,000—————
2025-03-28$50.73$51.19$50.18$50.52849,100—————
2025-03-27$50.87$51.21$50.62$50.73704,700—————
2025-03-26$51.11$51.63$50.91$51.161,128,000—————
2025-03-25$49.86$51.02$49.69$50.861,705,200—————
2025-03-24$50.20$50.20$49.27$49.711,172,100—————
2025-03-21$49.28$50.09$49.21$49.703,099,600—————
2025-03-20$48.75$49.67$48.75$49.40765,200—————
2025-03-19$48.40$49.13$48.29$49.08857,200—————
2025-03-18$48.76$48.76$48.05$48.451,164,200—————
2025-03-17$48.28$48.93$48.24$48.67974,600—————
2025-03-14$47.44$48.54$47.31$48.471,429,700—————
2025-03-13$48.12$48.53$47.03$47.12692,800—————
2025-03-12$49.27$49.56$47.99$48.421,141,500—————
2025-03-11$49.90$50.24$48.96$48.991,157,500—————
2025-03-10$51.01$51.21$49.76$50.001,108,300—————
2025-03-07$51.33$51.92$50.51$51.601,157,700—————
2025-03-06$52.40$52.56$51.04$51.501,362,900—————
2025-03-05$52.31$52.73$51.94$52.57834,900———$0.27—
2025-03-04$53.40$53.40$52.10$52.611,252,900—————
2025-03-03$54.02$55.00$53.24$53.451,421,600—————
2025-02-28$53.05$54.33$53.03$54.072,593,200—————
2025-02-27$53.32$53.98$52.81$52.901,004,100—————
2025-02-26$53.38$54.58$53.22$53.31807,300—————
2025-02-25$54.53$54.53$53.02$53.281,441,200—————
2025-02-24$53.20$54.53$53.15$54.231,301,500—————
2025-02-21$53.37$54.07$52.99$53.011,092,100—————
2025-02-20$53.46$53.60$52.65$53.371,618,200—————
2025-02-19$52.82$53.95$52.43$53.611,943,300—————
2025-02-18$52.54$52.92$51.79$52.751,650,100—————
2025-02-14$52.30$52.51$51.80$52.39946,000—————
2025-02-13$51.43$52.28$51.19$52.17799,500—————
2025-02-12$50.33$51.69$50.15$51.453,343,200—————
2025-02-11$50.16$50.72$50.14$50.55524,400—————
2025-02-10$50.40$50.46$49.33$50.35935,800—————
2025-02-07$50.58$50.85$49.94$50.101,145,100—————
2025-02-06$51.50$51.54$50.35$50.46854,000—————
2025-02-05$51.66$51.66$50.51$51.271,011,800—————
2025-02-04$52.37$52.54$50.29$51.551,697,300—————
2025-02-03$48.06$49.32$47.69$49.191,194,000—————
2025-01-31$48.43$49.29$48.36$48.601,080,900—————
2025-01-30$47.97$48.41$47.65$48.37773,000—————
2025-01-29$47.70$48.35$47.54$47.85636,000—————
2025-01-28$47.53$47.96$47.42$47.58722,100—————
2025-01-27$46.61$48.06$46.53$47.701,460,800—————
2025-01-24$45.85$46.59$45.81$46.55950,300—————
2025-01-23$45.91$46.13$45.75$46.031,000,900—————
2025-01-22$45.63$45.94$45.30$45.781,470,900—————
2025-01-21$45.83$45.83$45.04$45.641,696,300—————
2025-01-17$46.10$46.31$45.64$45.66817,000—————
2025-01-16$46.29$46.58$45.92$45.94813,200—————
2025-01-15$46.90$46.90$46.02$46.18930,900—————
2025-01-14$46.06$46.92$46.06$46.541,097,300—————
2025-01-13$45.69$46.31$45.69$45.94781,200—————
2025-01-10$46.49$46.49$45.30$45.86818,800—————
2025-01-08$46.85$46.85$46.00$46.611,211,800—————
2025-01-07$47.40$47.41$46.63$46.81872,400—————
2025-01-06$47.11$47.59$46.90$47.07784,300—————
2025-01-03$46.25$46.75$45.59$46.72849,700—————
2025-01-02$46.04$46.40$45.82$46.24977,300—————
2024-12-31$46.08$46.28$45.62$45.74852,600—————
2024-12-30$46.44$46.44$45.85$46.081,296,700—————
2024-12-27$46.76$46.95$46.28$46.63586,100—————
2024-12-26$47.02$47.23$46.72$46.92519,800—————
2024-12-24$46.87$47.15$46.57$47.15275,900—————
2024-12-23$46.49$46.90$46.02$46.611,005,700—————
2024-12-20$45.96$46.71$45.50$46.652,504,100—————
2024-12-19$46.24$46.58$45.58$45.971,254,600—————
2024-12-18$46.77$47.80$46.48$46.531,311,400—————
2024-12-17$44.90$46.72$44.87$46.471,525,400—————
2024-12-16$44.84$44.90$44.50$44.65979,300—————
2024-12-13$44.95$45.27$44.64$44.72814,900—————
2024-12-12$43.76$45.18$43.76$44.961,280,900—————
2024-12-11$43.95$44.16$43.63$43.761,371,900—————
2024-12-10$43.84$44.30$43.61$43.931,059,300—————
2024-12-09$44.61$44.77$43.49$43.751,313,400—————
2024-12-06$44.19$44.68$44.11$44.64727,800—————
2024-12-05$43.98$44.33$43.96$44.251,188,900—————
2024-12-04$43.86$44.13$43.74$44.021,041,500—————
2024-12-03$44.45$44.52$43.84$44.051,378,200—————
2024-12-02$44.70$44.71$44.17$44.41832,400—————
2024-11-29$44.56$44.89$44.31$44.73425,900—————
2024-11-27$43.94$44.53$43.90$44.36704,300—————
2024-11-26$43.83$44.00$43.59$43.811,130,400—————
2024-11-25$44.59$44.66$43.54$43.713,694,100—————
2024-11-22$44.17$44.56$44.01$44.37878,800—————
2024-11-21$43.37$44.26$43.08$44.121,733,500—————
2024-11-20$43.34$43.46$42.94$43.372,788,100—————
2024-11-19$42.32$43.23$42.20$43.211,440,900—————
2024-11-18$42.81$43.10$42.57$42.751,574,500—————
2024-11-15$44.19$44.42$42.69$42.872,097,800—————
2024-11-14$43.63$44.34$43.63$44.221,349,000—————
2024-11-13$43.64$43.65$42.98$43.461,151,100—————
2024-11-12$42.63$43.67$42.44$43.65953,100—————
2024-11-11$41.58$42.52$41.58$42.50722,400—————
2024-11-08$41.69$41.87$41.14$41.561,179,400—————
2024-11-07$42.75$42.75$41.43$41.571,012,900—————
2024-11-06$42.18$42.42$41.39$42.381,200,400—————
2024-11-05$39.75$40.78$39.71$40.66791,400—————
2024-11-04$41.94$42.13$39.70$39.961,335,600—————
2024-11-01$38.96$39.17$38.79$38.89873,800—————
2024-10-31$39.00$39.23$38.76$38.96714,100—————
2024-10-30$38.61$39.16$38.46$38.95724,400—————
2024-10-29$38.69$38.91$38.50$38.77581,900—————
2024-10-28$38.47$38.77$38.39$38.68732,200—————
2024-10-25$38.41$38.72$38.25$38.35418,800—————
2024-10-24$38.44$38.53$38.16$38.34517,400—————
2024-10-23$38.72$38.82$38.33$38.41510,200—————
2024-10-22$38.60$38.87$38.52$38.70487,400—————
2024-10-21$38.86$39.01$38.44$38.52614,200—————
2024-10-18$39.24$39.32$38.89$38.97609,400—————
2024-10-17$38.63$39.09$38.63$39.071,519,300—————
2024-10-16$38.46$38.80$38.46$38.75520,000—————
2024-10-15$38.38$38.85$38.22$38.46600,800—————
2024-10-14$38.06$38.26$37.97$38.21709,300—————
2024-10-11$38.16$38.44$38.00$38.001,334,600—————
2024-10-10$38.52$38.52$38.00$38.05448,500—————
2024-10-09$38.47$38.82$38.38$38.49635,100—————
2024-10-08$38.20$38.55$38.04$38.52809,400—————
2024-10-07$38.56$38.59$37.88$38.34482,300—————
2024-10-04$38.63$38.87$38.44$38.54428,700—————
2024-10-03$38.60$38.67$38.20$38.49508,500—————
2024-10-02$38.83$39.13$38.60$38.67585,500—————
2024-10-01$38.85$39.15$38.55$39.00957,700—————
2024-09-30$38.95$39.09$38.65$38.80943,300—————
2024-09-27$38.67$39.09$38.64$38.84474,800—————
2024-09-26$38.51$38.72$38.33$38.67739,600—————
2024-09-25$38.87$39.00$38.32$38.44959,700—————
2024-09-24$37.72$38.97$37.72$38.861,153,400—————
2024-09-23$37.44$37.82$37.32$37.821,440,300—————
2024-09-20$37.66$38.19$37.27$37.282,930,600—————
2024-09-19$37.80$37.93$37.43$37.531,702,500—————
2024-09-18$37.47$38.04$37.09$37.56760,900—————
2024-09-17$36.77$37.79$36.76$37.44960,400—————
2024-09-16$36.78$37.21$36.43$36.771,042,300—————
2024-09-13$36.26$36.82$36.15$36.78940,100—————
2024-09-12$36.58$36.58$35.89$36.04861,200—————
2024-09-11$36.86$37.01$36.08$36.43732,100—————
2024-09-10$37.14$37.23$36.83$36.85727,800—————
2024-09-09$37.46$37.50$36.90$37.091,250,300—————
2024-09-06$37.45$37.66$37.14$37.36958,600—————
2024-09-05$38.34$38.34$37.35$37.37643,400—————
2024-09-04$37.98$38.51$37.92$38.19894,900———$0.27—
2024-09-03$38.23$38.42$37.90$38.03957,500—————
2024-08-30$38.22$38.45$38.15$38.431,055,900—————
2024-08-29$38.35$38.45$38.15$38.23861,500—————
2024-08-28$38.16$38.38$38.11$38.271,343,700—————
2024-08-27$38.17$38.22$37.97$38.111,033,700—————
2024-08-26$38.14$38.48$38.04$38.201,757,000—————
2024-08-23$38.04$38.29$37.92$38.14550,600—————
2024-08-22$37.69$37.99$37.55$37.93804,200—————
2024-08-21$37.20$37.57$37.03$37.57666,600—————
2024-08-20$36.79$37.19$36.75$37.15628,600—————
2024-08-19$36.65$37.04$36.65$36.88773,300—————
2024-08-16$36.88$37.07$36.72$36.76827,600—————
2024-08-15$36.74$36.92$36.15$36.30544,000—————
2024-08-14$36.24$36.47$36.18$36.33628,000—————
2024-08-13$36.32$36.47$36.17$36.26539,700—————
2024-08-12$36.77$36.77$36.17$36.25734,300—————
2024-08-09$36.80$36.91$36.53$36.601,149,400—————
2024-08-08$36.49$36.85$35.91$36.691,191,800—————
2024-08-07$36.69$37.13$36.28$36.561,629,200—————
2024-08-06$33.81$36.37$33.81$36.191,653,100—————
2024-08-05$34.43$34.64$33.72$34.041,137,700—————
2024-08-02$35.20$35.39$34.67$34.88996,100—————
2024-08-01$35.64$35.83$35.13$35.201,054,000—————
2024-07-31$35.80$35.83$35.43$35.431,023,100—————
2024-07-30$35.29$35.89$35.18$35.80583,300—————
2024-07-29$35.03$35.26$34.88$35.19697,400—————
2024-07-26$34.65$35.06$34.43$34.92626,800—————
2024-07-25$34.42$34.82$34.33$34.46702,700—————
2024-07-24$34.58$34.71$34.26$34.47672,100—————
2024-07-23$34.40$34.58$33.91$34.55913,700—————
2024-07-22$34.38$34.50$33.87$34.43662,600—————
2024-07-19$34.75$34.94$34.21$34.33800,000—————
2024-07-18$34.67$35.36$34.56$34.61999,400—————
2024-07-17$34.18$34.94$34.18$34.85789,400—————
2024-07-16$33.65$34.33$33.62$34.22448,300—————
2024-07-15$33.41$33.85$33.35$33.55598,400—————
2024-07-12$33.32$33.60$33.29$33.35377,400—————
2024-07-11$33.00$33.43$33.00$33.25658,600—————
2024-07-10$32.75$33.03$32.74$32.93678,300—————
2024-07-09$32.13$32.83$32.06$32.76834,300—————
2024-07-08$32.26$32.36$32.02$32.14547,000—————
2024-07-05$32.09$32.49$32.06$32.161,147,000—————
2024-07-03$32.38$32.53$32.20$32.44341,200—————
2024-07-02$31.87$32.34$31.55$32.301,469,700—————
2024-07-01$32.14$32.49$31.78$31.80608,000—————
2024-06-28$31.97$32.23$31.95$32.021,217,900—————
2024-06-27$32.10$32.10$31.55$31.77776,400—————
2024-06-26$32.16$32.21$31.70$32.10853,300—————
2024-06-25$32.20$32.42$31.95$32.21754,600—————
2024-06-24$31.95$32.17$31.81$32.071,352,000—————
2024-06-21$32.00$32.13$31.75$32.061,914,200—————
2024-06-20$31.17$31.92$31.17$31.911,175,700—————
2024-06-18$31.03$31.58$31.03$31.21866,400—————
2024-06-17$30.91$31.04$30.51$31.031,861,900—————
2024-06-14$30.88$31.05$30.66$30.941,061,100—————
2024-06-13$30.94$31.07$30.82$30.97839,900—————
2024-06-12$31.36$31.39$30.90$31.14817,900—————
2024-06-11$31.25$31.44$31.08$31.10617,400—————
2024-06-10$31.67$31.67$31.17$31.401,037,800—————
2024-06-07$31.90$32.23$31.76$31.77543,900—————
2024-06-06$32.12$32.50$31.93$31.98674,600—————
2024-06-05$32.17$32.31$31.88$32.26960,200—————
2024-06-04$32.06$32.49$32.01$32.171,342,200—————
2024-06-03$32.14$32.40$31.89$32.281,061,600—————
2024-05-31$31.73$32.17$31.56$31.944,157,700—————
2024-05-30$31.38$31.92$31.11$31.711,379,400—————
2024-05-29$30.94$31.44$30.81$31.271,268,700—————
2024-05-28$31.15$31.35$30.92$31.091,583,000—————
2024-05-24$30.71$31.14$30.68$31.13817,800—————
2024-05-23$30.52$30.85$30.28$30.651,980,500—————
2024-05-22$30.26$30.58$30.10$30.57827,500—————
2024-05-21$30.52$30.84$30.40$30.40926,900—————
2024-05-20$30.41$30.65$30.29$30.581,545,800—————
2024-05-17$30.28$30.53$30.14$30.53750,400—————
2024-05-16$30.66$30.68$30.18$30.27890,300—————
2024-05-15$31.06$31.06$30.58$30.61571,000—————
2024-05-14$30.85$31.09$30.73$30.96720,400—————
2024-05-13$31.06$31.25$30.73$30.741,035,900—————
2024-05-10$30.99$31.15$30.74$30.94838,100—————
2024-05-09$30.84$31.44$30.62$30.801,207,300—————
2024-05-08$29.60$30.59$29.27$30.591,466,700—————
2024-05-07$29.92$30.16$29.75$29.851,093,800—————
2024-05-06$29.81$30.03$29.62$30.021,050,200—————
2024-05-03$29.39$29.61$29.30$29.58717,600—————
2024-05-02$28.98$29.26$28.77$29.25883,900—————
2024-05-01$28.67$29.07$28.60$28.87682,600—————
2024-04-30$29.00$29.00$28.51$28.681,278,100—————
2024-04-29$28.88$29.25$28.81$29.15852,700—————
2024-04-26$29.16$29.30$28.81$28.81801,600—————
2024-04-25$29.20$29.37$28.93$29.25891,600—————
2024-04-24$29.00$29.35$28.93$29.311,141,600—————
2024-04-23$28.95$29.33$28.94$29.18962,200—————
2024-04-22$29.07$29.12$28.73$28.97826,900—————
2024-04-19$28.46$28.98$28.46$28.871,084,000—————
2024-04-18$28.13$28.40$27.99$28.29622,100—————
2024-04-17$28.03$28.22$27.84$27.991,015,800—————
2024-04-16$27.90$28.13$27.65$27.951,172,900—————
2024-04-15$27.87$28.51$27.64$27.921,080,600—————
2024-04-12$28.15$28.18$27.62$27.66840,300—————
2024-04-11$28.37$28.52$27.92$28.24916,300—————
2024-04-10$28.39$28.55$28.14$28.37998,700—————
2024-04-09$28.73$28.91$28.48$28.80823,300—————
2024-04-08$28.51$28.86$28.25$28.631,986,500—————
2024-04-05$28.51$28.70$28.33$28.452,077,100—————
2024-04-04$28.88$29.08$28.37$28.421,199,700—————
2024-04-03$28.42$28.77$28.25$28.711,369,600—————
2024-04-02$28.52$28.98$28.37$28.421,597,500—————
2024-04-01$28.67$28.69$28.26$28.59995,100—————
2024-03-28$28.65$28.74$28.39$28.621,173,800—————
2024-03-27$28.05$28.64$28.02$28.601,649,700—————
2024-03-26$27.58$28.12$27.49$27.951,767,800—————
2024-03-25$27.48$27.69$27.31$27.541,105,600—————
2024-03-22$27.84$27.97$27.20$27.32846,900—————
2024-03-21$27.71$27.83$27.39$27.791,051,800—————
2024-03-20$27.10$27.72$26.92$27.581,371,200—————
2024-03-19$27.04$27.34$26.95$27.101,730,100—————
2024-03-18$26.95$27.22$26.73$27.001,771,400—————
2024-03-15$26.73$27.19$26.61$26.893,017,900—————
2024-03-14$27.04$27.06$26.56$26.711,548,000—————
2024-03-13$26.85$27.32$26.85$27.091,786,100—————
2024-03-12$27.34$27.34$26.74$26.831,216,600—————
2024-03-11$26.45$27.42$26.42$27.231,197,700—————
2024-03-08$26.16$26.42$26.10$26.321,386,200—————
2024-03-07$25.90$26.17$25.87$26.111,239,500—————
2024-03-06$26.34$26.53$25.82$25.901,577,700—————
2024-03-05$26.19$26.78$26.01$26.332,031,600———$0.26—
2024-03-04$26.95$26.95$26.04$26.571,595,500—————
2024-03-01$27.43$27.52$26.84$26.991,286,300—————
2024-02-29$27.16$27.52$27.05$27.383,000,200—————
2024-02-28$27.01$27.13$26.87$26.961,629,500—————
2024-02-27$27.29$27.41$27.04$27.111,372,500—————
2024-02-26$27.68$27.79$27.16$27.222,275,300—————
2024-02-23$27.63$27.93$27.25$27.681,525,100—————
2024-02-22$27.46$27.62$27.22$27.41957,800—————
2024-02-21$27.61$27.66$27.14$27.461,048,100—————
2024-02-20$27.84$28.01$27.59$27.631,216,900—————
2024-02-16$28.15$28.16$27.78$27.951,131,100—————
2024-02-15$27.81$28.30$27.75$28.141,478,500—————
2024-02-14$27.43$27.86$27.27$27.741,097,800—————
2024-02-13$27.83$27.83$26.97$27.361,381,400—————
2024-02-12$27.46$28.16$27.43$28.011,363,800—————
2024-02-09$26.72$27.58$26.61$27.451,916,500—————
2024-02-08$27.37$27.72$26.41$26.622,125,000—————
2024-02-07$30.50$30.50$27.31$27.442,546,900—————
2024-02-06$29.24$29.55$29.03$29.341,037,700—————
2024-02-05$29.29$29.46$29.16$29.181,004,100—————
2024-02-02$29.86$30.01$29.43$29.561,050,600—————
2024-02-01$30.01$30.16$29.58$30.12927,800—————
2024-01-31$29.91$30.41$29.70$30.011,813,000—————
2024-01-30$29.89$30.00$29.75$29.80641,900—————
2024-01-29$29.75$29.94$29.61$29.92738,100—————
2024-01-26$29.74$29.89$29.66$29.74731,500—————
2024-01-25$29.25$29.82$29.25$29.711,149,100—————
2024-01-24$29.37$29.37$28.97$29.06796,600—————
2024-01-23$29.14$29.37$28.92$29.18678,700—————
2024-01-22$28.79$29.11$28.78$28.94766,200—————
2024-01-19$28.72$28.81$28.33$28.73798,500—————
2024-01-18$28.44$28.71$28.21$28.58989,000—————
2024-01-17$28.26$28.67$28.16$28.38919,200—————
2024-01-16$28.68$28.68$28.21$28.45979,000—————
2024-01-12$28.76$28.90$28.52$28.75780,000—————
2024-01-11$28.48$28.67$28.21$28.621,529,100—————
2024-01-10$27.97$28.57$27.78$28.501,283,900—————
2024-01-09$28.25$28.45$28.12$28.171,185,300—————
2024-01-08$28.10$28.56$27.97$28.48934,100—————
2024-01-05$27.99$28.45$27.92$28.101,318,100—————
2024-01-04$28.03$28.11$27.77$27.991,257,700—————
2024-01-03$28.00$28.29$27.83$27.97980,700—————
2024-01-02$27.79$28.41$27.46$28.141,510,700—————
2023-12-29$27.67$27.77$27.49$27.651,158,600—————
2023-12-28$27.70$27.90$27.57$27.70852,700—————
2023-12-27$27.82$27.88$27.61$27.641,297,300—————
2023-12-26$27.83$27.90$27.41$27.85968,400—————
2023-12-22$27.90$28.22$27.59$27.751,204,800—————
2023-12-21$27.60$27.98$27.35$27.891,068,200—————
2023-12-20$27.90$28.00$27.43$27.461,904,200—————
2023-12-19$27.67$27.90$27.55$27.901,544,400—————
2023-12-18$27.79$27.86$27.37$27.632,049,300—————
2023-12-15$28.01$28.17$27.53$27.653,906,000—————
2023-12-14$27.90$28.70$27.85$28.002,476,000—————
2023-12-13$27.09$27.61$26.81$27.612,206,300—————
2023-12-12$27.70$27.70$27.07$27.151,944,100—————
2023-12-11$27.98$28.07$27.62$27.622,324,100—————
2023-12-08$27.40$28.11$27.40$28.011,794,800—————
2023-12-07$27.32$27.61$27.20$27.332,187,500—————
2023-12-06$27.59$27.67$27.22$27.292,239,700—————
2023-12-05$28.05$28.09$27.13$27.462,199,900—————
2023-12-04$28.19$28.42$27.98$28.173,508,100—————
2023-12-01$27.78$28.42$27.66$28.261,404,900—————
2023-11-30$27.66$27.84$27.41$27.664,057,700—————
2023-11-29$28.11$28.11$27.47$27.691,813,600—————
2023-11-28$28.26$28.26$27.85$27.881,329,600—————
2023-11-27$28.39$28.39$28.13$28.242,251,200—————
2023-11-24$28.42$28.59$28.41$28.441,046,300—————
2023-11-22$28.44$28.49$28.15$28.351,581,400—————
2023-11-21$28.70$28.83$28.23$28.292,157,400—————
2023-11-20$28.45$28.79$28.29$28.641,878,000—————
2023-11-17$28.39$28.50$28.19$28.431,821,300—————
2023-11-16$28.51$28.73$27.88$28.148,150,400—————
2023-11-15$28.21$28.57$27.92$28.461,312,200—————
2023-11-14$27.99$28.46$27.99$28.121,201,000—————
2023-11-13$28.08$28.08$27.46$27.571,181,400—————
2023-11-10$27.76$28.20$27.64$28.08804,900—————
2023-11-09$28.94$29.05$27.60$27.701,519,600—————
2023-11-08$28.49$28.49$27.99$28.201,029,700—————
2023-11-07$28.83$28.92$28.46$28.491,562,300—————
2023-11-06$29.16$29.31$28.64$28.871,207,100—————
2023-11-03$28.50$29.69$28.38$29.331,302,400—————
2023-11-02$28.20$28.77$26.20$28.451,558,800—————
2023-11-01$28.06$28.08$27.61$27.901,518,000—————
2023-10-31$27.28$27.98$27.28$27.911,212,400—————
2023-10-30$27.39$27.42$27.05$27.22866,200—————
2023-10-27$27.41$27.65$27.05$27.11982,200—————
2023-10-26$27.82$27.84$27.19$27.441,049,400—————
2023-10-25$28.03$28.22$27.82$27.83804,200—————
2023-10-24$28.20$28.46$27.92$28.08943,300—————
2023-10-23$28.29$28.50$28.03$28.07804,300—————
2023-10-20$28.61$28.61$28.26$28.30837,200—————
2023-10-19$29.06$29.18$28.45$28.511,110,400—————
2023-10-18$29.33$29.50$29.00$29.02640,200—————
2023-10-17$28.45$29.58$28.45$29.411,078,800—————
2023-10-16$28.69$29.38$28.69$29.18607,100—————
2023-10-13$28.44$28.66$28.40$28.58698,300—————
2023-10-12$28.80$28.85$28.30$28.40754,000—————
2023-10-11$29.03$29.24$28.68$28.81698,300—————
2023-10-10$28.65$29.00$28.64$28.92885,700—————
2023-10-09$27.94$28.72$27.86$28.61681,800—————
2023-10-06$27.71$28.27$27.69$28.13615,600—————
2023-10-05$28.08$28.27$27.68$27.98564,000—————
2023-10-04$28.00$28.13$27.62$28.05881,400—————
2023-10-03$28.42$28.48$28.00$28.031,323,300—————
2023-10-02$28.87$28.88$28.41$28.57976,100—————
2023-09-29$28.84$29.17$28.79$28.88965,800—————
2023-09-28$28.63$29.21$28.60$28.861,010,800—————
2023-09-27$28.65$28.80$28.20$28.631,043,200—————
2023-09-26$28.51$28.95$28.36$28.54968,200—————
2023-09-25$28.80$28.96$28.49$28.76915,300—————
2023-09-22$29.52$29.68$28.83$28.851,357,900—————
2023-09-21$28.70$29.76$28.68$29.591,589,300—————
2023-09-20$29.51$29.60$28.71$28.731,422,300—————
2023-09-19$29.18$29.50$29.16$29.411,206,000—————
2023-09-18$29.18$29.31$28.84$29.171,285,300—————
2023-09-15$29.60$29.98$29.25$29.302,492,900—————
2023-09-14$29.23$29.59$29.07$29.521,004,200—————
2023-09-13$29.64$29.73$28.91$28.951,176,500—————
2023-09-12$29.12$29.67$29.07$29.58722,100—————
2023-09-11$28.90$29.75$28.90$29.22950,600—————
2023-09-08$28.51$28.91$28.48$28.90567,000—————
2023-09-07$29.04$29.05$28.40$28.461,225,600—————
2023-09-06$28.96$29.24$28.80$28.99922,500—————
2023-09-05$28.64$29.55$28.54$29.051,136,600—————
2023-09-01$30.66$30.66$28.71$28.751,418,800—————
2023-08-31$30.89$31.02$30.44$30.521,743,900—————
2023-08-30$30.48$30.98$30.46$30.89594,200—————
2023-08-29$30.21$30.67$30.18$30.52690,700———$0.26—
2023-08-28$30.25$30.51$30.19$30.43673,500—————
2023-08-25$30.30$30.52$30.00$30.15635,200—————
2023-08-24$30.56$30.77$30.17$30.29997,300—————
2023-08-23$30.61$30.69$30.46$30.641,517,300—————
2023-08-22$30.89$31.10$30.53$30.59990,200—————
2023-08-21$31.14$31.38$30.86$30.99738,100—————
2023-08-18$30.89$31.39$30.82$31.29723,600—————
2023-08-17$31.54$31.54$30.93$30.93975,100—————
2023-08-16$31.76$32.04$31.43$31.46881,900—————
2023-08-15$31.60$32.03$31.28$31.90721,100—————
2023-08-14$32.34$32.44$31.64$31.761,046,000—————
2023-08-11$32.25$32.71$32.09$32.45808,600—————
2023-08-10$32.63$32.86$32.09$32.271,650,300—————
2023-08-09$32.79$33.24$32.42$32.531,103,100—————
2023-08-08$32.66$33.02$32.28$32.872,407,700—————
2023-08-07$31.26$31.39$31.07$31.14768,500—————
2023-08-04$31.02$31.50$30.79$31.081,058,900—————
2023-08-03$31.30$31.30$30.73$30.991,714,600—————
2023-08-02$31.18$31.36$31.09$31.26686,500—————
2023-08-01$31.40$31.43$31.17$31.23531,000—————
2023-07-31$31.18$31.70$31.18$31.41655,800—————
2023-07-28$31.25$31.40$30.89$31.121,222,100—————
2023-07-27$31.23$31.56$31.00$31.03792,100—————
2023-07-26$30.98$31.35$30.88$31.17884,600—————
2023-07-25$31.03$31.28$30.89$30.98837,300—————
2023-07-24$31.41$31.49$30.90$31.141,400,900—————
2023-07-21$31.67$31.70$31.30$31.42933,600—————
2023-07-20$31.76$31.85$31.45$31.73561,100—————
2023-07-19$31.87$32.08$31.42$31.68682,000—————
2023-07-18$31.38$32.13$31.38$31.87602,100—————
2023-07-17$31.19$31.40$30.94$31.35631,100—————
2023-07-14$31.53$31.53$30.89$31.13677,000—————
2023-07-13$31.70$31.84$31.30$31.62633,300—————
2023-07-12$31.90$32.39$31.61$31.62666,600—————
2023-07-11$31.74$31.82$31.55$31.70840,200—————
2023-07-10$31.37$31.92$31.15$31.611,305,700—————
2023-07-07$31.72$32.16$31.66$31.92984,400—————
2023-07-06$31.77$31.93$31.57$31.85654,600—————
2023-07-05$32.06$32.29$31.71$32.031,310,200—————
2023-07-03$31.78$32.24$31.64$32.22309,100—————
2023-06-30$32.27$32.36$31.79$31.891,023,800—————
2023-06-29$32.05$32.27$31.89$32.11692,600—————
2023-06-28$32.03$32.21$31.85$32.09624,800—————
2023-06-27$31.06$32.28$31.06$32.15818,200—————
2023-06-26$30.67$31.16$30.64$31.07596,500—————
2023-06-23$30.64$30.73$30.49$30.631,548,300—————
2023-06-22$31.05$31.06$30.67$30.822,049,700—————
2023-06-21$31.15$31.21$30.84$31.03751,400—————
2023-06-20$31.37$31.50$30.87$31.091,767,000—————
2023-06-16$31.58$31.81$31.34$31.501,735,100—————
2023-06-15$31.19$31.69$31.01$31.551,076,400—————
2023-06-14$31.19$31.67$30.96$31.19881,700—————
2023-06-13$31.41$31.67$31.13$31.181,424,100—————
2023-06-12$31.40$31.62$31.16$31.36935,200—————
2023-06-09$31.69$31.76$31.29$31.401,346,100—————
2023-06-08$31.10$31.64$31.06$31.62671,000—————
2023-06-07$30.64$31.36$30.53$31.18939,000—————
2023-06-06$30.04$30.55$29.85$30.451,437,600—————
2023-06-05$29.82$30.11$29.75$30.08771,300—————
2023-06-02$29.38$29.91$29.36$29.841,739,600—————
2023-06-01$29.27$29.52$28.98$29.201,137,500—————
2023-05-31$29.20$29.35$28.89$29.216,428,400—————
2023-05-30$29.22$29.51$29.13$29.291,527,100—————
2023-05-26$28.97$29.42$28.97$29.251,988,100—————
2023-05-25$28.68$29.08$28.45$28.924,625,500—————
2023-05-24$28.99$29.07$28.60$28.65579,700—————
2023-05-23$28.91$29.38$28.91$28.981,068,100—————
2023-05-22$29.07$29.25$28.79$28.96859,100—————
2023-05-19$28.77$29.02$28.69$28.921,216,500—————
2023-05-18$28.84$29.07$28.35$28.70973,800—————
2023-05-17$28.45$28.96$28.20$28.931,030,400—————
2023-05-16$28.65$28.68$28.17$28.211,329,900—————
2023-05-15$28.23$28.63$28.04$28.621,093,000—————
2023-05-12$28.05$28.32$27.82$28.271,131,100—————
2023-05-11$28.43$28.54$27.79$28.161,227,500—————
2023-05-10$29.51$29.55$28.14$28.641,505,200—————
2023-05-09$29.80$30.45$29.05$29.121,377,800—————
2023-05-08$29.48$29.69$29.26$29.56916,400—————
2023-05-05$28.86$29.49$28.82$29.39764,800—————
2023-05-04$29.32$29.45$28.53$28.631,449,400—————
2023-05-03$30.45$30.69$29.95$29.97783,900—————
2023-05-02$30.44$30.45$29.83$30.33678,900—————
2023-05-01$30.44$30.91$30.40$30.62957,300—————
2023-04-28$30.00$30.75$30.00$30.541,243,700—————
2023-04-27$29.83$30.19$29.28$30.151,044,200—————
2023-04-26$29.66$30.13$29.63$29.731,260,500—————
2023-04-25$29.73$30.15$29.49$29.721,304,700—————
2023-04-24$30.87$31.02$29.27$29.913,620,200—————
2023-04-21$30.82$30.86$30.26$30.821,048,700—————
2023-04-20$30.88$31.18$30.74$30.89716,200—————
2023-04-19$30.75$31.18$30.07$31.061,181,800—————
2023-04-18$31.20$31.37$30.92$31.201,725,500—————
2023-04-17$30.84$31.27$30.71$31.22889,100—————
2023-04-14$31.06$31.22$30.47$30.75877,000—————
2023-04-13$31.17$31.33$31.05$31.17651,600—————
2023-04-12$31.68$31.79$30.94$31.01615,200—————
2023-04-11$31.13$31.69$31.13$31.47826,900—————
2023-04-10$30.68$31.23$30.68$31.19559,700—————
2023-04-06$30.76$30.93$30.55$30.74755,600—————
2023-04-05$30.91$31.13$30.73$31.02664,600—————
2023-04-04$31.47$31.63$30.89$31.16718,000—————
2023-04-03$31.30$31.57$31.20$31.37940,800—————
2023-03-31$31.05$31.33$30.97$31.311,149,400—————
2023-03-30$30.69$31.09$30.68$30.89787,800—————
2023-03-29$30.48$30.59$30.27$30.52990,400—————
2023-03-28$30.13$30.65$30.07$30.13903,400—————
2023-03-27$30.44$31.29$30.44$30.98787,700—————
2023-03-24$30.65$30.65$29.58$30.38852,000—————
2023-03-23$30.65$31.44$30.65$30.91671,800—————
2023-03-22$30.95$31.27$30.56$30.57831,700—————
2023-03-21$30.96$31.31$30.73$31.031,044,400—————
2023-03-20$30.10$30.92$30.01$30.70882,900—————
2023-03-17$30.20$30.36$29.98$30.102,422,500—————
2023-03-16$29.73$30.33$29.60$30.22874,600—————
2023-03-15$29.72$30.10$29.58$29.831,408,500—————
2023-03-14$30.14$30.52$29.87$30.191,444,900—————
2023-03-13$30.12$30.38$29.64$29.731,949,600—————
2023-03-10$30.46$30.70$30.16$30.511,047,800—————
2023-03-09$31.87$32.03$30.61$30.63828,200—————
2023-03-08$32.00$32.24$31.64$31.841,761,200—————
2023-03-07$32.12$32.38$31.91$31.971,000,300—————
2023-03-06$32.39$32.69$31.95$32.071,749,300—————
2023-03-03$32.43$32.54$32.08$32.20991,900—————
2023-03-02$31.99$32.36$31.92$32.301,428,700—————
2023-03-01$32.12$32.21$31.86$32.041,440,600—————
2023-02-28$32.59$32.82$32.09$32.251,241,100———$0.25—
2023-02-27$33.24$33.27$32.81$32.851,069,500—————
2023-02-24$33.05$33.36$32.94$33.06815,800—————
2023-02-23$33.63$33.93$33.17$33.572,852,200—————
2023-02-22$33.40$33.85$33.34$33.68964,700—————
2023-02-21$33.83$34.26$33.34$33.361,662,500—————
2023-02-17$33.99$34.38$33.72$34.221,623,400—————
2023-02-16$33.93$34.42$33.85$33.991,065,900—————
2023-02-15$33.11$34.37$33.03$34.361,071,400—————
2023-02-14$32.89$33.36$32.76$33.13639,300—————
2023-02-13$33.18$33.48$32.88$33.08812,700—————
2023-02-10$33.14$33.45$32.94$33.20983,700—————
2023-02-09$33.55$33.94$33.08$33.211,670,200—————
2023-02-08$33.17$34.31$32.89$33.212,001,000—————
2023-02-07$31.65$31.88$31.20$31.801,589,500—————
2023-02-06$32.12$32.12$31.56$31.81606,300—————
2023-02-03$32.41$32.67$32.23$32.301,819,100—————
2023-02-02$32.01$32.94$31.98$32.71709,000—————
2023-02-01$31.44$32.17$31.23$32.01827,500—————
2023-01-31$31.54$31.70$31.28$31.70590,500—————
2023-01-30$31.37$31.62$31.25$31.411,144,100—————
2023-01-27$31.58$31.80$31.45$31.62470,400—————
2023-01-26$31.41$31.79$31.30$31.72622,800—————
2023-01-25$30.82$31.77$30.51$31.331,154,600—————
2023-01-24$30.54$30.77$30.41$30.63699,100—————
2023-01-23$29.74$30.76$29.68$30.69774,700—————
2023-01-20$29.53$29.71$29.27$29.711,336,900—————
2023-01-19$29.33$29.47$28.95$29.41998,900—————
2023-01-18$29.90$30.15$29.50$29.52574,200—————
2023-01-17$30.39$30.49$29.81$29.882,225,300—————
2023-01-13$30.03$30.42$29.95$30.31861,300—————
2023-01-12$30.14$30.39$29.80$30.25695,000—————
2023-01-11$30.14$30.21$29.63$30.09808,200—————
2023-01-10$29.36$30.03$29.30$29.983,472,700—————
2023-01-09$29.80$30.03$29.38$29.402,975,400—————
2023-01-06$29.21$29.87$29.08$29.801,127,300—————
2023-01-05$29.25$29.33$28.79$28.95793,300—————
2023-01-04$28.56$29.42$28.22$29.37965,400—————
2023-01-03$28.44$28.70$28.15$28.341,204,100—————
2022-12-30$28.38$28.47$28.06$28.45903,600—————
2022-12-29$28.30$28.87$28.24$28.58722,000—————
2022-12-28$28.71$28.71$28.15$28.15329,000—————
2022-12-27$28.75$28.81$28.36$28.66536,300—————
2022-12-23$28.54$28.89$28.54$28.85575,000—————
2022-12-22$28.16$28.63$28.08$28.54796,100—————
2022-12-21$28.22$28.57$28.15$28.39600,400—————
2022-12-20$27.61$28.14$27.53$28.101,153,200—————
2022-12-19$28.57$28.62$27.46$27.631,602,600—————
2022-12-16$28.57$28.93$28.47$28.683,506,700—————
2022-12-15$29.32$29.62$28.73$28.741,547,700—————
2022-12-14$29.91$30.37$29.61$29.771,229,800—————
2022-12-13$30.11$30.79$29.88$30.041,600,900—————
2022-12-12$29.31$29.67$29.17$29.66784,900—————
2022-12-09$29.26$29.68$29.07$29.411,469,400—————
2022-12-08$29.02$29.73$28.86$29.263,296,200—————
2022-12-07$29.24$29.24$28.55$28.92842,000—————
2022-12-06$30.23$30.37$29.08$29.231,432,200—————
2022-12-05$30.43$30.72$30.09$30.15675,300—————
2022-12-02$30.00$30.62$29.86$30.611,221,000—————
2022-12-01$30.62$30.87$29.95$30.28984,600—————
2022-11-30$29.86$30.58$29.51$30.521,423,900—————
2022-11-29$29.19$29.95$29.03$29.94851,800—————
2022-11-28$29.35$29.57$29.04$29.251,092,700—————
2022-11-25$29.19$29.49$29.17$29.45469,700—————
2022-11-23$29.16$29.33$28.96$29.251,529,000—————
2022-11-22$28.90$29.24$28.88$29.121,380,300—————
2022-11-21$29.28$29.34$28.56$28.84857,500—————
2022-11-18$29.18$29.29$28.89$29.14647,700—————
2022-11-17$28.45$29.00$28.45$28.84994,700—————
2022-11-16$29.08$29.08$28.28$28.861,651,600—————
2022-11-15$29.00$29.56$28.72$28.991,083,600—————
2022-11-14$28.76$29.37$28.76$28.791,267,700—————
2022-11-11$27.91$28.91$27.76$28.761,040,600—————
2022-11-10$27.57$28.01$27.36$27.701,910,800—————
2022-11-09$27.08$27.15$26.35$26.661,581,300—————
2022-11-08$27.57$28.04$27.24$27.621,149,100—————
2022-11-07$28.11$28.28$27.08$27.441,433,900—————
2022-11-04$28.37$28.52$27.29$27.831,116,000—————
2022-11-03$27.92$28.19$27.59$28.021,215,800—————
2022-11-02$28.41$29.18$28.13$28.171,057,900—————
2022-11-01$28.09$29.46$27.81$28.611,495,300—————
2022-10-31$27.25$27.31$26.90$27.201,322,600—————
2022-10-28$26.79$27.28$26.49$27.211,236,100—————
2022-10-27$27.52$27.57$26.43$26.571,304,900—————
2022-10-26$28.21$28.32$27.22$27.251,279,900—————
2022-10-25$27.70$28.09$27.54$28.001,024,500—————
2022-10-24$27.84$28.02$27.32$27.731,196,300—————
2022-10-21$27.28$27.90$27.19$27.61929,000—————
2022-10-20$27.78$27.86$27.32$27.361,168,700—————
2022-10-19$27.47$28.10$27.27$27.661,403,500—————
2022-10-18$27.34$28.09$27.06$27.582,080,700—————
2022-10-17$27.92$28.10$26.54$26.804,539,100—————
2022-10-14$29.50$29.79$29.00$29.161,652,700—————
2022-10-13$27.88$29.44$27.86$29.381,212,500—————
2022-10-12$28.53$28.68$28.16$28.29970,600—————
2022-10-11$28.75$28.88$28.24$28.53709,200—————
2022-10-10$29.17$29.50$28.86$28.931,134,800—————
2022-10-07$28.85$29.26$28.63$29.113,538,500—————
2022-10-06$29.61$29.68$28.88$29.01899,700—————
2022-10-05$29.61$29.73$29.15$29.25869,600—————
2022-10-04$29.29$30.07$29.19$29.981,452,100—————
2022-10-03$28.87$29.08$28.39$29.041,083,400—————
2022-09-30$28.48$29.09$28.39$28.501,153,600—————
2022-09-29$28.78$28.87$28.12$28.371,244,800—————
2022-09-28$28.76$29.28$28.57$29.181,151,100—————
2022-09-27$29.14$29.58$28.57$28.71903,900—————
2022-09-26$29.29$29.79$28.87$28.96848,100—————
2022-09-23$29.71$29.71$29.02$29.47760,300—————
2022-09-22$30.41$30.49$29.87$29.89685,700—————
2022-09-21$31.83$31.96$30.39$30.40829,000—————
2022-09-20$31.80$31.88$31.43$31.701,144,500—————
2022-09-19$31.06$31.98$31.01$31.951,201,200—————
2022-09-16$32.01$32.07$30.82$31.193,267,800—————
2022-09-15$31.03$32.28$31.01$32.031,273,400—————
2022-09-14$31.17$31.17$30.34$31.031,810,200—————
2022-09-13$31.75$31.94$31.04$31.101,699,400—————
2022-09-12$32.15$32.41$32.03$32.30752,200—————
2022-09-09$31.06$32.04$31.06$31.97714,200—————
2022-09-08$30.65$30.95$30.14$30.94947,000—————
2022-09-07$30.52$30.98$30.40$30.871,699,800—————
2022-09-06$31.32$31.32$30.24$30.552,810,300—————
2022-09-02$31.86$32.03$31.16$31.24840,900—————
2022-09-01$31.55$31.62$31.21$31.531,302,900—————
2022-08-31$31.70$32.12$31.60$31.621,384,400—————
2022-08-30$31.75$31.85$31.38$31.641,528,800———$0.25—
2022-08-29$31.69$31.96$31.33$31.731,802,400—————
2022-08-26$32.33$32.68$31.64$31.721,019,700—————
2022-08-25$32.31$32.40$32.06$32.291,275,500—————
2022-08-24$31.82$32.40$31.61$32.08741,100—————
2022-08-23$32.01$32.44$31.69$31.821,360,900—————
2022-08-22$32.60$32.60$31.83$31.99888,000—————
2022-08-19$33.08$33.15$32.73$32.91672,500—————
2022-08-18$33.54$33.67$33.12$33.23668,600—————
2022-08-17$33.52$33.75$33.26$33.43541,100—————
2022-08-16$33.49$33.87$33.38$33.74982,200—————
2022-08-15$33.49$33.65$33.22$33.571,806,000—————
2022-08-12$33.76$34.00$33.38$33.75998,400—————
2022-08-11$32.69$33.75$32.69$33.661,615,300—————
2022-08-10$32.00$32.99$31.85$32.371,253,400—————
2022-08-09$31.23$31.62$31.06$31.35705,300—————
2022-08-08$31.14$31.45$31.01$31.13550,900—————
2022-08-05$30.86$31.19$30.60$31.00538,300—————
2022-08-04$31.25$31.65$31.03$31.19615,400—————
2022-08-03$30.97$31.50$30.92$31.29494,400—————
2022-08-02$31.11$31.41$30.86$30.93698,900—————
2022-08-01$30.79$31.17$30.63$31.10818,400—————
2022-07-29$32.28$32.33$30.73$30.901,357,000—————
2022-07-28$32.06$32.42$31.55$32.37431,900—————
2022-07-27$31.81$32.16$31.54$32.101,312,100—————
2022-07-26$32.42$32.58$31.33$31.57527,100—————
2022-07-25$32.76$32.97$32.46$32.65738,500—————
2022-07-22$32.40$32.76$32.20$32.57533,200—————
2022-07-21$32.23$32.42$31.88$32.42824,200—————
2022-07-20$31.76$32.32$31.58$32.17724,900—————
2022-07-19$31.13$31.72$31.09$31.65612,800—————
2022-07-18$30.75$31.14$30.31$30.731,142,500—————
2022-07-15$30.45$31.06$30.30$31.03642,300—————
2022-07-14$30.03$30.17$29.74$30.02640,600—————
2022-07-13$30.36$30.52$29.49$30.371,199,500—————
2022-07-12$30.11$31.01$30.11$30.62825,100—————
2022-07-11$30.44$30.56$30.07$30.28772,700—————
2022-07-08$30.93$31.09$30.48$30.63881,800—————
2022-07-07$30.69$31.10$30.60$30.82960,800—————
2022-07-06$30.70$31.03$30.03$30.571,238,800—————
2022-07-05$30.15$30.63$29.71$30.63862,600—————
2022-07-01$29.52$30.61$29.52$30.59630,200—————
2022-06-30$29.93$30.27$29.52$29.70848,100—————
2022-06-29$30.25$30.41$29.58$30.14677,400—————
2022-06-28$30.59$30.94$30.19$30.22799,400—————
2022-06-27$30.42$30.58$30.10$30.52604,800—————
2022-06-24$29.92$30.65$29.78$30.351,395,200—————
2022-06-23$29.74$29.83$29.28$29.671,026,100—————
2022-06-22$29.85$30.12$29.48$29.721,309,700—————
2022-06-21$29.87$30.58$29.79$30.142,009,300—————
2022-06-17$29.78$30.34$29.53$29.692,507,000—————
2022-06-16$29.85$30.14$29.20$29.801,525,400—————
2022-06-15$29.88$30.88$29.79$30.441,421,600—————
2022-06-14$29.23$29.90$29.07$29.651,091,000—————
2022-06-13$29.70$29.70$28.99$29.211,551,600—————
2022-06-10$30.58$30.71$30.02$30.031,215,100—————
2022-06-09$31.45$31.56$30.96$30.98598,600—————
2022-06-08$31.81$32.31$31.43$31.49846,300—————
2022-06-07$31.30$32.11$31.21$32.04774,800—————
2022-06-06$31.83$31.93$31.41$31.59899,300—————
2022-06-03$31.66$31.86$31.43$31.65745,400—————
2022-06-02$31.89$32.21$31.29$31.86944,300—————
2022-06-01$32.90$32.99$31.58$32.151,729,600—————
2022-05-31$32.72$32.88$32.40$32.712,440,800—————
2022-05-27$31.85$32.75$31.75$32.69872,700—————
2022-05-26$30.89$31.87$30.83$31.81934,100—————
2022-05-25$29.98$30.95$29.98$30.771,204,600—————
2022-05-24$31.41$31.41$29.83$30.001,861,600—————
2022-05-23$31.41$31.82$30.83$31.621,718,300—————
2022-05-20$31.04$31.26$30.58$30.941,005,100—————
2022-05-19$30.76$31.11$30.49$30.791,045,600—————
2022-05-18$31.79$31.83$30.79$30.891,163,400—————
2022-05-17$31.40$32.17$31.39$31.972,167,200—————
2022-05-16$31.19$31.36$30.88$31.11829,100—————
2022-05-13$31.37$31.54$30.90$31.241,216,700—————
2022-05-12$30.50$31.01$29.84$30.862,057,500—————
2022-05-11$29.95$31.19$29.95$30.561,747,300—————
2022-05-10$30.89$30.95$28.96$29.901,879,600—————
2022-05-09$31.79$31.97$30.47$30.572,421,800—————
2022-05-06$33.56$33.64$31.71$32.061,387,800—————
2022-05-05$34.07$34.37$33.54$33.72931,900—————
2022-05-04$33.56$34.42$33.44$34.37569,300—————
2022-05-03$33.93$34.15$33.41$33.63877,500—————
2022-05-02$33.42$33.97$33.31$33.86994,300—————
2022-04-29$33.89$34.16$33.16$33.24802,500—————
2022-04-28$33.96$34.39$33.66$33.92860,600—————
2022-04-27$34.05$34.25$33.25$33.781,202,700—————
2022-04-26$34.93$35.06$33.97$34.011,104,800—————
2022-04-25$35.12$35.34$34.54$35.181,093,500—————
2022-04-22$35.78$35.91$35.19$35.33782,800—————
2022-04-21$36.68$37.06$35.79$35.881,353,800—————
2022-04-20$36.13$36.61$35.00$36.48925,000—————
2022-04-19$36.13$36.34$35.74$36.20667,900—————
2022-04-18$35.91$36.17$35.70$35.97719,600—————
2022-04-14$35.99$36.40$35.81$35.851,431,500—————
2022-04-13$35.68$36.02$35.63$35.93608,500—————
2022-04-12$35.70$36.09$35.34$35.61750,400—————
2022-04-11$35.74$36.29$35.39$35.51726,100—————
2022-04-08$35.35$36.03$35.35$35.76740,700—————
2022-04-07$35.50$35.77$34.75$35.33693,800—————
2022-04-06$35.53$35.69$35.12$35.62974,500—————
2022-04-05$36.20$36.56$35.38$35.55758,700—————
2022-04-04$36.08$36.42$35.24$36.41617,100—————
2022-04-01$36.62$36.74$35.91$36.17770,900—————
2022-03-31$36.69$37.20$36.24$36.28679,700—————
2022-03-30$37.53$37.74$36.69$36.831,174,700—————
2022-03-29$37.66$37.80$37.27$37.56449,300—————
2022-03-28$37.75$37.84$36.81$37.27450,400—————
2022-03-25$37.59$38.29$37.59$37.82712,800—————
2022-03-24$37.17$37.74$37.11$37.57507,800—————
2022-03-23$37.60$37.84$37.18$37.18593,000—————
2022-03-22$37.80$38.28$37.65$37.76646,300—————
2022-03-21$37.64$38.67$37.25$37.542,426,000—————
2022-03-18$37.04$37.74$36.48$37.681,781,300—————
2022-03-17$37.17$37.17$35.92$37.051,033,100—————
2022-03-16$36.79$37.50$36.57$37.421,095,200—————
2022-03-15$36.09$36.65$35.66$36.62806,600—————
2022-03-14$36.67$37.28$35.57$35.721,297,300—————
2022-03-11$36.74$37.35$36.11$36.18736,300—————
2022-03-10$37.06$37.37$36.19$36.611,025,900—————
2022-03-09$38.74$38.92$37.37$37.43883,200—————
2022-03-08$38.12$38.86$37.80$38.20663,900—————
2022-03-07$38.95$39.31$37.99$38.031,188,700—————
2022-03-04$39.15$39.26$38.68$39.07782,500—————
2022-03-03$39.34$39.87$39.09$39.53845,300—————
2022-03-02$37.91$39.78$37.83$39.321,097,800—————
2022-03-01$37.90$38.24$37.40$37.64987,500———$0.24—
2022-02-28$37.72$38.46$37.51$38.261,608,500—————
2022-02-25$37.43$38.53$37.10$38.23960,600—————
2022-02-24$36.90$37.38$36.44$37.261,077,600—————
2022-02-23$38.53$38.53$37.36$37.431,355,400—————
2022-02-22$38.44$38.81$38.06$38.181,964,600—————
2022-02-18$38.60$39.05$37.84$38.541,515,700—————
2022-02-17$38.82$39.24$38.43$38.661,321,900—————
2022-02-16$38.66$39.06$38.19$38.911,261,700—————
2022-02-15$39.02$39.74$38.89$39.111,099,200—————
2022-02-14$39.59$39.75$38.63$38.75972,700—————
2022-02-11$39.81$40.50$39.33$39.451,080,200—————
2022-02-10$39.60$40.91$39.29$40.051,282,400—————
2022-02-09$37.82$39.99$37.77$39.921,719,500—————
2022-02-08$37.37$37.71$37.05$37.35913,100—————
2022-02-07$37.41$37.72$37.08$37.18797,800—————
2022-02-04$37.37$37.68$36.94$37.25808,500—————
2022-02-03$37.25$37.75$36.99$37.45707,800—————
2022-02-02$36.76$37.42$36.32$37.271,019,800—————
2022-02-01$37.35$37.56$36.92$36.991,161,100—————
2022-01-31$36.55$37.23$36.15$37.181,105,700—————
2022-01-28$34.96$36.75$34.79$36.711,269,700—————
2022-01-27$34.88$35.72$34.87$35.01997,000—————
2022-01-26$35.94$36.24$34.55$34.871,098,100—————
2022-01-25$35.64$36.03$34.97$35.88845,800—————
2022-01-24$34.70$35.91$34.69$35.862,306,700—————
2022-01-21$35.10$35.53$34.62$34.82933,600—————
2022-01-20$36.48$37.12$35.26$35.27924,000—————
2022-01-19$36.87$37.21$36.28$36.48877,000—————
2022-01-18$37.70$38.08$36.52$36.701,022,900—————
2022-01-14$36.71$37.76$36.51$37.701,144,900—————
2022-01-13$36.29$37.16$36.23$36.841,196,000—————
2022-01-12$35.94$36.33$35.89$36.22622,400—————
2022-01-11$36.05$36.38$35.63$35.86652,300—————
2022-01-10$36.15$36.35$35.54$35.971,492,100—————
2022-01-07$35.48$36.22$35.48$36.001,167,400—————
2022-01-06$34.94$35.91$34.89$35.481,162,800—————
2022-01-05$35.14$35.60$34.68$34.761,028,300—————
2022-01-04$35.19$35.63$35.06$35.131,296,500—————
2022-01-03$34.42$35.33$34.31$34.991,100,700—————
2021-12-31$34.83$34.87$34.24$34.27785,200—————
2021-12-30$34.48$34.99$34.44$34.75457,200—————
2021-12-29$34.72$34.88$34.22$34.38724,800—————
2021-12-28$34.58$34.93$34.58$34.77383,800—————
2021-12-27$34.56$34.62$34.04$34.62472,100—————
2021-12-23$34.25$34.67$34.23$34.51784,700—————
2021-12-22$34.09$34.27$33.83$34.13883,200—————
2021-12-21$34.10$34.79$33.82$34.211,101,200—————
2021-12-20$33.93$34.07$33.28$33.821,523,300—————
2021-12-17$34.56$35.14$33.99$34.2213,993,200—————
2021-12-16$33.88$34.48$33.73$34.321,724,800—————
2021-12-15$33.47$33.81$32.85$33.732,143,700—————
2021-12-14$33.67$34.04$33.30$33.471,948,400—————
2021-12-13$33.94$34.13$33.28$33.801,813,800—————
2021-12-10$34.35$34.39$33.82$34.241,360,600—————
2021-12-09$34.01$34.64$33.96$34.15891,300—————
2021-12-08$34.09$34.73$34.01$34.281,169,900—————
2021-12-07$34.10$34.64$33.86$33.95960,800—————
2021-12-06$33.97$34.37$33.77$33.921,094,200—————
2021-12-03$32.92$33.58$32.92$33.541,145,200—————
2021-12-02$32.38$33.18$32.11$32.911,145,900—————
2021-12-01$33.92$34.26$32.19$32.221,440,800—————
2021-11-30$34.33$34.46$33.33$33.602,355,000—————
2021-11-29$35.27$35.27$34.40$34.49802,100—————
2021-11-26$35.13$35.24$34.56$35.07780,000—————
2021-11-24$36.08$36.13$35.66$35.881,091,500—————
2021-11-23$36.36$36.71$36.06$36.351,131,900—————
2021-11-22$36.36$36.47$35.93$36.071,093,100—————
2021-11-19$36.72$36.90$36.12$36.321,206,700—————
2021-11-18$37.49$37.66$36.88$36.921,054,300—————
2021-11-17$37.61$37.74$37.28$37.54749,300—————
2021-11-16$38.44$38.44$37.58$37.61779,900—————
2021-11-15$38.17$38.93$38.17$38.42736,500—————
2021-11-12$37.93$38.51$37.93$38.15814,900—————
2021-11-11$37.60$38.39$37.25$38.22851,900—————
2021-11-10$37.81$38.50$37.64$37.81561,000—————
2021-11-09$37.92$38.20$37.56$37.70976,600—————
2021-11-08$38.80$38.91$37.49$37.901,565,800—————
2021-11-05$38.81$39.54$38.35$38.61872,500—————
2021-11-04$38.64$38.64$36.85$38.421,380,200—————
2021-11-03$38.40$39.10$37.78$38.631,252,500—————
2021-11-02$38.12$38.82$37.95$38.68942,800—————
2021-11-01$37.06$38.26$37.06$38.18761,000—————
2021-10-29$37.96$37.96$36.51$36.962,311,700—————
2021-10-28$37.51$37.96$37.40$37.931,180,800—————
2021-10-27$38.71$38.74$37.44$37.48795,100—————
2021-10-26$39.00$39.13$38.59$38.72925,400—————
2021-10-25$39.72$39.73$38.85$38.93456,000—————
2021-10-22$39.54$39.68$39.23$39.52631,200—————
2021-10-21$40.15$40.39$39.50$39.64494,700—————
2021-10-20$39.76$40.51$39.70$40.20532,400—————
2021-10-19$39.23$39.95$39.04$39.93663,900—————
2021-10-18$38.83$39.26$38.71$39.09963,800—————
2021-10-15$39.46$39.67$38.85$38.971,135,000—————
2021-10-14$39.39$39.64$39.05$39.41857,900—————
2021-10-13$38.96$39.34$38.85$39.11773,000—————
2021-10-12$38.86$39.26$38.57$38.82512,600—————
2021-10-11$39.08$39.38$38.88$38.90438,900—————
2021-10-08$39.00$39.87$38.99$39.08989,900—————
2021-10-07$38.71$39.24$38.52$38.84982,900—————
2021-10-06$38.32$38.52$37.88$38.36940,900—————
2021-10-05$38.37$38.86$38.26$38.63802,800—————
2021-10-04$37.66$38.40$37.66$38.251,092,000—————
2021-10-01$37.53$37.95$37.11$37.68847,300—————
2021-09-30$37.61$38.04$37.10$37.121,478,800—————
2021-09-29$36.84$37.33$36.63$37.25788,400—————
2021-09-28$36.85$37.37$36.76$36.861,076,300—————
2021-09-27$36.24$37.20$36.23$36.93912,700—————
2021-09-24$35.50$36.56$35.50$36.31812,400—————
2021-09-23$35.39$36.12$35.39$35.68801,500—————
2021-09-22$34.71$35.84$34.71$35.42947,700—————
2021-09-21$34.73$35.17$34.24$34.481,097,900—————
2021-09-20$34.90$34.90$33.98$34.531,016,900—————
2021-09-17$34.63$35.58$34.60$35.102,712,200—————
2021-09-16$34.05$34.85$33.87$34.69980,700—————
2021-09-15$32.78$34.17$32.64$34.061,097,400—————
2021-09-14$33.90$33.90$32.78$32.84879,900—————
2021-09-13$33.58$33.88$33.34$33.73919,200—————
2021-09-10$33.71$33.85$33.17$33.30698,600—————
2021-09-09$33.36$33.78$33.14$33.671,000,000—————
2021-09-08$33.95$34.35$33.29$33.30962,800—————
2021-09-07$34.00$34.42$33.83$34.041,172,900—————
2021-09-03$34.35$34.43$33.83$34.13752,700—————
2021-09-02$34.39$34.69$34.24$34.52907,700—————
2021-09-01$34.66$34.77$34.16$34.241,067,600—————
2021-08-31$34.09$34.80$34.07$34.631,145,500———$0.24—
2021-08-30$34.52$34.57$34.13$34.32565,100—————
2021-08-27$33.82$34.58$33.82$34.53527,300—————
2021-08-26$34.24$34.45$34.00$34.00718,500—————
2021-08-25$34.29$34.60$34.00$34.29622,200—————
2021-08-24$34.29$34.53$34.13$34.24612,500—————
2021-08-23$34.10$34.44$33.95$34.32655,000—————
2021-08-20$33.30$34.15$33.27$34.01554,500—————
2021-08-19$33.73$33.83$33.25$33.46599,400—————
2021-08-18$34.00$34.70$33.78$33.81778,600—————
2021-08-17$33.77$34.25$33.68$34.08508,400—————
2021-08-16$33.95$34.41$33.59$34.25664,900—————
2021-08-13$34.29$34.49$34.01$34.07860,900—————
2021-08-12$34.47$34.61$33.88$34.15913,000—————
2021-08-11$34.03$34.62$33.80$34.542,133,800—————
2021-08-10$33.45$34.10$33.24$34.001,240,100—————
2021-08-09$33.61$33.66$33.32$33.501,183,400—————
2021-08-06$34.23$34.51$33.67$33.741,236,500—————
2021-08-05$33.38$34.86$33.18$34.292,500,700—————
2021-08-04$32.67$33.03$32.38$32.64893,800—————
2021-08-03$33.38$33.38$31.87$32.82968,900—————
2021-08-02$33.29$33.54$33.23$33.29912,800—————
2021-07-30$33.67$33.83$33.14$33.241,921,200—————
2021-07-29$34.16$34.60$33.92$33.941,313,600—————
2021-07-28$33.97$34.32$33.32$34.02951,700—————
2021-07-27$34.12$34.28$33.85$33.96694,300—————
2021-07-26$33.79$34.62$33.79$34.32815,000—————
2021-07-23$33.83$34.09$33.52$34.01515,200—————
2021-07-22$33.95$33.95$33.18$33.75774,800—————
2021-07-21$32.87$34.16$32.78$33.881,705,200—————
2021-07-20$32.60$33.00$32.37$32.872,184,700—————
2021-07-19$33.12$33.19$32.40$32.602,828,200—————
2021-07-16$33.88$33.95$33.31$33.371,377,900—————
2021-07-15$34.21$34.57$33.77$33.881,279,300—————
2021-07-14$33.96$34.49$33.96$34.38659,600—————
2021-07-13$34.97$34.98$33.91$33.971,134,200—————
2021-07-12$34.41$34.91$34.03$34.90721,900—————
2021-07-09$33.80$34.63$33.75$34.51790,200—————
2021-07-08$34.38$34.38$33.58$33.81906,000—————
2021-07-07$34.68$35.00$34.20$34.501,004,600—————
2021-07-06$35.23$35.49$34.01$34.731,182,400—————
2021-07-02$35.71$35.71$35.23$35.37529,200—————
2021-07-01$35.27$35.86$34.97$35.56815,800—————
2021-06-30$35.19$35.25$34.73$35.20865,600—————
2021-06-29$35.70$35.96$34.97$35.041,109,300—————
2021-06-28$36.55$36.73$36.03$36.20827,400—————
2021-06-25$36.29$36.89$36.16$36.391,261,800—————
2021-06-24$35.79$36.43$35.73$36.281,118,100—————
2021-06-23$35.69$36.03$35.59$35.701,284,800—————
2021-06-22$35.79$35.93$35.18$35.741,313,500—————
2021-06-21$36.01$36.28$35.66$35.77858,100—————
2021-06-18$35.28$36.21$35.23$35.782,115,400—————
2021-06-17$35.90$36.24$35.35$35.44927,400—————
2021-06-16$35.92$36.18$35.63$35.93850,400—————
2021-06-15$36.07$36.38$35.72$35.98813,800—————
2021-06-14$36.25$36.37$35.65$35.96808,600—————
2021-06-11$35.91$36.24$35.85$36.20591,500—————
2021-06-10$36.01$36.26$35.73$35.86622,100—————
2021-06-09$35.62$36.42$35.47$36.031,105,200—————
2021-06-08$35.56$35.65$34.95$35.161,171,000—————
2021-06-07$35.68$36.00$35.38$35.60686,300—————
2021-06-04$35.23$35.80$35.10$35.671,054,100—————
2021-06-03$35.58$35.80$34.78$35.161,456,200—————
2021-06-02$36.09$36.23$35.36$35.591,409,200—————
2021-06-01$36.60$36.65$35.95$35.991,011,700—————
2021-05-28$37.02$37.02$35.98$36.28981,400—————
2021-05-27$36.44$37.05$36.30$36.812,762,900—————
2021-05-26$35.91$36.77$35.74$36.161,217,300—————
2021-05-25$36.48$36.74$35.78$35.901,036,600—————
2021-05-24$36.38$36.78$36.01$36.31748,800—————
2021-05-21$36.22$36.65$36.07$36.38849,300—————
2021-05-20$36.15$36.58$36.04$36.14919,600—————
2021-05-19$35.99$36.43$35.77$36.221,070,400—————
2021-05-18$35.98$36.80$35.98$36.32938,900—————
2021-05-17$36.63$37.10$35.82$35.841,283,100—————
2021-05-14$36.96$37.10$36.21$36.271,364,000—————
2021-05-13$36.46$37.51$36.44$37.071,036,700—————
2021-05-12$37.41$37.67$36.39$36.491,203,100—————
2021-05-11$37.05$37.46$36.81$37.391,041,300—————
2021-05-10$37.26$37.84$36.91$37.251,087,400—————
2021-05-07$36.76$37.46$36.52$37.171,049,900—————
2021-05-06$35.86$37.36$35.78$36.70791,200—————
2021-05-05$35.69$35.90$35.35$35.541,024,200—————
2021-05-04$35.86$36.15$35.31$35.80890,300—————
2021-05-03$36.63$36.72$35.76$35.78890,500—————
2021-04-30$36.82$36.83$36.19$36.38840,100—————
2021-04-29$37.08$37.26$36.56$36.83876,700—————
2021-04-28$37.23$37.23$36.59$36.88771,400—————
2021-04-27$37.10$37.48$36.84$37.25727,600—————
2021-04-26$37.37$37.49$36.69$37.07856,900—————
2021-04-23$37.12$37.65$37.08$37.34781,100—————
2021-04-22$37.41$37.74$36.91$37.101,734,400—————
2021-04-21$36.65$37.59$36.35$37.361,636,600—————
2021-04-20$36.63$37.11$36.31$36.651,092,400—————
2021-04-19$36.59$36.98$36.28$36.59897,500—————
2021-04-16$36.90$37.24$36.52$36.72910,000—————
2021-04-15$36.52$37.28$36.27$36.771,054,500—————
2021-04-14$36.06$36.79$35.90$36.151,512,400—————
2021-04-13$35.98$36.79$35.90$36.351,279,400—————
2021-04-12$36.50$36.73$35.97$36.101,118,500—————
2021-04-09$35.73$36.19$35.31$36.08651,700—————
2021-04-08$35.90$36.19$35.21$35.631,366,200—————
2021-04-07$36.05$36.54$35.65$35.911,129,700—————
2021-04-06$34.77$36.07$34.77$35.771,090,800—————
2021-04-05$35.35$35.41$34.31$35.131,246,600—————
2021-04-01$35.18$35.42$34.55$35.002,378,500—————
2021-03-31$36.13$36.13$34.86$34.932,810,400—————
2021-03-30$35.83$36.46$35.38$35.841,542,400—————
2021-03-29$36.25$36.51$35.37$35.821,729,000—————
2021-03-26$38.46$38.48$33.96$36.173,864,100—————
2021-03-25$37.94$38.96$37.75$38.421,631,000—————
2021-03-24$39.28$39.51$37.90$37.951,594,400—————
2021-03-23$40.80$40.95$39.17$39.211,358,700—————
2021-03-22$40.60$41.33$40.03$41.15999,700—————
2021-03-19$40.36$40.94$40.03$40.352,431,100—————
2021-03-18$40.10$41.26$39.94$40.401,206,700—————
2021-03-17$41.30$41.42$39.25$40.451,432,700—————
2021-03-16$40.88$42.14$40.55$41.441,527,500—————
2021-03-15$40.35$40.74$39.62$40.10943,200—————
2021-03-12$39.46$40.38$39.39$40.001,108,200—————
2021-03-11$38.64$40.07$38.60$39.41972,400—————
2021-03-10$38.52$39.27$38.09$38.961,154,100—————
2021-03-09$39.88$39.88$37.90$38.241,608,500———$0.23—
2021-03-08$38.82$40.26$38.16$40.021,362,400—————
2021-03-05$37.71$39.14$36.79$39.042,462,700—————
2021-03-04$37.07$37.92$35.71$36.712,013,900—————
2021-03-03$36.07$38.25$35.73$37.092,928,100—————
2021-03-02$33.32$36.71$33.07$36.053,052,400—————
2021-03-01$32.18$33.65$32.10$33.39989,300—————
2021-02-26$31.60$32.45$31.44$31.931,290,000—————
2021-02-25$32.85$33.22$31.49$31.751,069,700—————
2021-02-24$32.40$32.82$32.08$32.74797,600—————
2021-02-23$33.48$33.98$32.38$32.871,117,400—————
2021-02-22$32.28$33.85$32.28$33.391,278,000—————
2021-02-19$31.15$32.55$31.15$32.371,281,600—————
2021-02-18$30.65$31.25$30.60$31.061,023,200—————
2021-02-17$30.57$30.95$30.45$30.66474,700—————
2021-02-16$31.51$31.67$30.61$30.65965,200—————
2021-02-12$30.67$31.69$30.61$31.451,003,200—————
2021-02-11$30.45$30.96$30.26$30.75922,600—————
2021-02-10$29.85$30.78$29.47$30.511,827,500—————
2021-02-09$31.97$31.97$29.61$29.691,773,100—————
2021-02-08$30.55$31.59$30.38$31.551,600,600—————
2021-02-05$29.38$30.55$29.08$30.311,327,700—————
2021-02-04$29.29$29.81$28.98$29.332,012,000—————
2021-02-03$29.44$29.75$29.07$29.152,419,300—————
2021-02-02$30.76$30.93$29.30$29.551,439,200—————
2021-02-01$29.86$30.84$29.66$30.651,179,500—————
2021-01-29$30.31$31.25$29.76$29.891,688,200—————
2021-01-28$32.22$32.98$30.54$30.622,687,200—————
2021-01-27$33.40$36.96$32.35$32.476,830,800—————
2021-01-26$30.94$33.59$30.92$33.403,088,600—————
2021-01-25$29.18$30.80$29.17$30.684,717,200—————
2021-01-22$29.76$29.76$28.94$29.171,595,700—————
2021-01-21$29.82$30.21$29.72$29.852,285,600—————
2021-01-20$29.25$30.27$29.24$29.942,704,400—————
2021-01-19$30.37$30.39$29.12$29.171,807,400—————
2021-01-15$30.20$30.66$29.87$30.393,611,800—————
2021-01-14$29.35$30.55$29.05$30.345,169,000—————
2021-01-13$28.99$29.39$28.67$29.311,304,400—————
2021-01-12$29.67$29.89$29.03$29.181,251,100—————
2021-01-11$29.34$29.93$29.24$29.701,207,000—————
2021-01-08$30.23$30.40$29.15$29.621,838,700—————
2021-01-07$31.02$31.41$30.20$30.232,343,400—————
2021-01-06$29.41$31.60$29.41$31.461,768,000—————
2021-01-05$28.45$29.17$28.39$29.01833,700—————
2021-01-04$29.01$29.38$28.15$28.411,237,100—————
2020-12-31$28.70$29.02$28.66$28.88650,400—————
2020-12-30$28.95$29.23$28.70$28.70756,300—————
2020-12-29$29.04$29.05$28.62$28.78694,500—————
2020-12-28$28.13$28.98$28.00$28.881,022,300—————
2020-12-24$27.75$28.13$27.75$28.00475,800—————
2020-12-23$27.08$27.84$27.03$27.751,063,000—————
2020-12-22$27.31$27.44$26.89$26.981,208,400—————
2020-12-21$27.47$27.59$27.02$27.391,257,700—————
2020-12-18$28.10$28.42$27.64$27.792,945,800—————
2020-12-17$28.30$28.31$27.57$28.162,069,200—————
2020-12-16$28.26$28.44$28.00$28.11976,600—————
2020-12-15$28.47$28.49$27.62$28.211,245,300—————
2020-12-14$29.09$29.19$28.32$28.341,087,300—————
2020-12-11$28.42$28.77$28.17$28.721,453,500—————
2020-12-10$28.46$28.79$28.35$28.68981,100—————
2020-12-09$29.05$29.16$28.58$28.731,601,700—————
2020-12-08$29.22$29.37$28.76$28.901,575,600—————
2020-12-07$29.01$29.44$28.92$29.312,001,100—————
2020-12-04$30.02$30.02$29.19$29.251,831,100—————
2020-12-03$30.10$30.41$29.70$29.771,142,000—————
2020-12-02$29.71$30.07$29.26$30.051,101,100—————
2020-12-01$28.65$30.04$28.58$29.701,436,600—————
2020-11-30$28.52$28.81$28.29$28.382,144,700—————
2020-11-27$28.88$29.09$28.66$28.73506,000—————
2020-11-25$28.98$29.00$28.65$28.96806,400—————
2020-11-24$28.36$29.39$28.17$29.211,623,000—————
2020-11-23$27.46$28.25$27.40$28.041,022,200—————
2020-11-20$27.24$27.58$27.07$27.441,248,300—————
2020-11-19$27.01$27.49$26.95$27.271,005,000—————
2020-11-18$27.67$27.76$27.13$27.131,782,300—————
2020-11-17$26.54$27.72$26.21$27.651,601,400—————
2020-11-16$26.55$27.25$26.42$26.752,095,100—————
2020-11-13$25.43$26.38$25.43$26.213,101,200—————
2020-11-12$26.91$26.96$25.26$25.452,251,500—————
2020-11-11$26.74$27.26$26.39$27.151,216,900—————
2020-11-10$25.82$26.93$25.76$26.701,559,900—————
2020-11-09$26.70$27.35$25.85$26.192,287,800—————
2020-11-06$26.25$26.33$25.38$25.601,400,000—————
2020-11-05$25.67$26.42$25.28$26.371,280,400—————
2020-11-04$27.16$27.16$25.11$25.432,861,900—————
2020-11-03$28.29$28.86$26.20$26.701,454,900—————
2020-11-02$26.44$27.00$25.98$26.892,504,900—————
2020-10-30$25.28$26.16$25.28$26.142,209,100—————
2020-10-29$24.90$25.54$24.81$25.391,609,500—————
2020-10-28$25.55$25.83$24.98$25.022,046,100—————
2020-10-27$26.10$26.19$25.88$26.001,178,800—————
2020-10-26$26.70$26.87$25.95$26.182,529,900—————
2020-10-23$27.32$27.57$26.68$26.931,763,200—————
2020-10-22$26.74$27.63$26.74$27.411,828,000—————
2020-10-21$26.09$26.85$25.91$26.75803,400—————
2020-10-20$26.54$26.54$26.09$26.181,457,600—————
2020-10-19$27.19$27.25$26.20$26.25832,900—————
2020-10-16$27.31$27.43$26.81$27.12715,400—————
2020-10-15$26.92$27.23$26.62$27.20992,000—————
2020-10-14$27.47$27.74$27.08$27.13944,300—————
2020-10-13$29.08$29.08$27.43$27.471,570,100—————
2020-10-12$29.43$29.50$28.96$29.131,253,100—————
2020-10-09$29.91$30.04$29.16$29.20926,100—————
2020-10-08$29.35$29.65$29.06$29.63721,700—————
2020-10-07$28.68$29.28$28.34$29.111,054,800—————
2020-10-06$28.97$29.18$28.01$28.121,452,400—————
2020-10-05$28.42$28.95$28.19$28.89601,300—————
2020-10-02$27.91$28.42$27.64$28.171,109,900—————
2020-10-01$28.21$28.36$27.68$28.21928,900—————
2020-09-30$27.95$28.61$27.65$27.971,455,800—————
2020-09-29$27.94$28.00$27.26$27.82908,600—————
2020-09-28$27.35$27.90$27.14$27.901,044,700—————
2020-09-25$26.01$26.89$26.01$26.781,040,600—————
2020-09-24$26.12$26.44$25.61$26.22922,300—————
2020-09-23$27.01$27.06$25.85$25.981,276,400—————
2020-09-22$26.90$27.16$26.61$26.952,052,200—————
2020-09-21$27.59$27.70$26.43$26.892,101,100—————
2020-09-18$28.72$28.73$27.62$28.003,251,500—————
2020-09-17$28.85$29.29$28.40$28.772,262,900—————
2020-09-16$28.79$29.87$28.76$29.462,141,700—————
2020-09-15$28.78$29.04$28.43$28.641,101,900—————
2020-09-14$28.42$29.28$28.31$28.701,281,600—————
2020-09-11$28.15$28.64$27.68$28.141,245,800—————
2020-09-10$28.37$28.79$27.95$28.151,913,700—————
2020-09-09$28.04$28.46$27.47$28.291,888,100—————
2020-09-08$27.59$28.34$27.57$27.841,594,900—————
2020-09-04$27.93$28.09$27.39$27.761,433,000—————
2020-09-03$28.28$28.74$27.36$27.511,804,100—————
2020-09-02$27.58$28.15$27.45$27.991,138,300—————
2020-09-01$27.36$27.56$27.07$27.491,343,800———$0.23—
2020-08-31$27.90$28.44$27.69$27.801,509,100—————
2020-08-28$27.83$27.97$27.51$27.92871,300—————
2020-08-27$27.43$27.84$27.33$27.64980,900—————
2020-08-26$26.80$27.31$26.75$27.151,192,900—————
2020-08-25$27.19$27.25$26.43$26.961,205,000—————
2020-08-24$25.99$27.19$25.99$27.051,250,000—————
2020-08-21$25.78$26.06$25.62$26.01906,500—————
2020-08-20$25.73$26.05$25.58$25.92693,100—————
2020-08-19$25.78$26.24$25.75$25.92793,100—————
2020-08-18$25.78$25.95$25.63$25.741,051,900—————
2020-08-17$25.93$25.93$25.27$25.71727,600—————
2020-08-14$25.67$26.09$25.41$25.82819,200—————
2020-08-13$24.97$25.72$24.94$25.69878,100—————
2020-08-12$25.17$25.37$24.82$25.211,289,200—————
2020-08-11$24.93$25.72$24.87$24.941,603,100—————
2020-08-10$24.90$25.05$24.40$24.681,494,200—————
2020-08-07$24.94$25.17$24.46$24.891,874,500—————
2020-08-06$24.98$25.41$24.73$25.161,575,900—————
2020-08-05$26.00$26.16$24.28$24.851,922,600—————
2020-08-04$26.16$27.06$26.16$26.71850,600—————
2020-08-03$25.87$26.32$25.43$26.25826,500—————
2020-07-31$25.65$25.80$25.23$25.77904,300—————
2020-07-30$25.46$26.01$25.26$25.88644,500—————
2020-07-29$25.67$26.11$25.42$25.92696,000—————
2020-07-28$25.56$26.11$25.44$25.71719,800—————
2020-07-27$26.38$26.54$25.44$25.691,001,200—————
2020-07-24$26.48$27.20$26.18$26.49864,100—————
2020-07-23$25.92$26.42$25.88$26.131,029,500—————
2020-07-22$25.25$25.90$25.19$25.87999,500—————
2020-07-21$24.97$25.72$24.95$25.351,155,700—————
2020-07-20$25.08$25.32$24.30$24.821,498,500—————
2020-07-17$26.51$26.51$25.14$25.262,050,200—————
2020-07-16$25.95$26.54$25.89$26.40977,500—————
2020-07-15$25.33$26.38$25.33$26.251,449,400—————
2020-07-14$24.67$25.48$24.54$25.131,522,600—————
2020-07-13$25.38$25.62$24.41$25.051,655,500—————
2020-07-10$24.33$25.41$24.33$25.39809,600—————
2020-07-09$25.28$25.36$24.03$24.451,099,000—————
2020-07-08$25.76$25.76$25.10$25.39840,900—————
2020-07-07$26.26$26.30$25.71$25.771,007,600—————
2020-07-06$26.94$27.07$26.20$26.53905,300—————
2020-07-02$27.46$27.65$26.46$26.551,231,500—————
2020-07-01$26.80$27.36$26.52$26.921,851,900—————
2020-06-30$26.76$26.90$26.44$26.841,325,600—————
2020-06-29$25.99$26.84$25.60$26.791,446,000—————
2020-06-26$26.62$26.62$25.40$25.752,615,700—————
2020-06-25$26.75$26.82$26.12$26.751,739,700—————
2020-06-24$27.39$27.59$26.46$27.011,220,800—————
2020-06-23$27.86$28.36$27.78$27.811,278,600—————
2020-06-22$27.55$27.77$27.17$27.601,488,100—————
2020-06-19$29.15$29.49$27.80$27.822,379,700—————
2020-06-18$27.57$28.69$27.48$28.661,398,900—————
2020-06-17$28.00$28.10$27.54$27.761,860,900—————
2020-06-16$29.70$30.02$27.72$28.021,559,300—————
2020-06-15$26.97$29.36$26.86$28.861,310,500—————
2020-06-12$28.38$28.62$27.28$27.951,495,500—————
2020-06-11$28.71$28.78$27.51$27.621,697,400—————
2020-06-10$30.13$30.25$29.12$29.731,454,400—————
2020-06-09$31.27$31.36$30.26$30.331,187,400—————
2020-06-08$30.39$32.05$30.39$31.682,308,800—————
2020-06-05$30.96$31.51$30.12$30.251,659,300—————
2020-06-04$30.03$30.43$29.58$29.941,132,000—————
2020-06-03$29.21$30.59$29.21$30.221,326,900—————
2020-06-02$29.18$29.36$28.58$28.87827,600—————
2020-06-01$28.89$29.41$28.80$29.14740,700—————
2020-05-29$28.56$28.93$28.07$28.781,740,100—————
2020-05-28$29.42$29.62$28.53$28.66937,100—————
2020-05-27$28.99$29.73$28.68$29.30923,800—————
2020-05-26$28.40$28.77$28.08$28.59856,000—————
2020-05-22$27.16$27.48$27.04$27.37739,000—————
2020-05-21$27.07$27.63$27.07$27.23666,400—————
2020-05-20$27.04$27.76$27.03$27.37941,700—————
2020-05-19$26.72$27.48$26.46$26.94741,900—————
2020-05-18$26.66$27.04$26.22$26.851,144,500—————
2020-05-15$24.97$25.57$24.69$25.501,056,400—————
2020-05-14$23.67$25.20$23.36$25.121,753,200—————
2020-05-13$24.72$24.75$23.38$24.061,172,600—————
2020-05-12$25.59$25.76$24.89$24.89995,000—————
2020-05-11$25.81$25.81$24.78$25.45845,300—————
2020-05-08$25.62$25.95$25.32$25.73949,500—————
2020-05-07$26.25$26.73$24.86$25.011,810,900—————
2020-05-06$23.89$24.72$23.39$24.611,949,600—————
2020-05-05$24.82$25.01$23.63$23.851,413,200—————
2020-05-04$24.85$24.96$24.21$24.631,180,100—————
2020-05-01$25.00$25.38$24.67$25.02803,100—————
2020-04-30$27.40$27.40$25.17$25.561,787,900—————
2020-04-29$27.73$28.24$27.69$27.951,215,400—————
2020-04-28$26.65$27.71$26.50$26.971,157,500—————
2020-04-27$24.83$26.24$24.78$26.011,128,200—————
2020-04-24$24.48$24.67$24.13$24.521,423,000—————
2020-04-23$24.63$25.10$23.91$24.451,512,000—————
2020-04-22$25.68$25.88$24.53$24.591,501,900—————
2020-04-21$24.91$25.38$24.78$25.051,442,400—————
2020-04-20$25.46$26.44$25.46$25.691,896,900—————
2020-04-17$25.75$26.33$25.52$26.231,085,600—————
2020-04-16$25.16$25.29$24.42$25.131,872,800—————
2020-04-15$25.15$25.25$24.55$25.171,167,800—————
2020-04-14$25.80$26.18$25.39$26.01967,100—————
2020-04-13$25.46$25.51$24.32$25.401,554,400—————
2020-04-09$25.92$26.56$25.17$25.641,596,300—————
2020-04-08$25.04$26.03$25.00$25.821,529,100—————
2020-04-07$25.69$26.44$24.90$24.971,670,400—————
2020-04-06$22.78$24.62$22.69$24.451,489,800—————
2020-04-03$21.73$21.97$21.20$21.591,208,700—————
2020-04-02$21.56$22.71$21.22$21.842,515,500—————
2020-04-01$21.85$22.18$21.26$21.571,584,700—————
2020-03-31$23.95$24.32$22.76$22.882,087,600—————
2020-03-30$22.11$23.97$21.52$23.771,575,000—————
2020-03-27$23.71$23.95$21.95$22.041,979,800—————
2020-03-26$23.46$24.78$23.46$24.602,435,300—————
2020-03-25$21.65$24.54$21.26$23.343,077,500—————
2020-03-24$20.82$21.73$20.17$21.652,434,900—————
2020-03-23$20.13$20.55$19.13$19.812,577,600—————
2020-03-20$22.30$22.77$19.92$20.053,236,800—————
2020-03-19$21.43$22.73$20.10$21.942,025,500—————
2020-03-18$22.54$23.26$20.64$21.413,549,300—————
2020-03-17$23.50$24.44$22.17$23.793,157,000—————
2020-03-16$23.30$24.38$22.68$23.193,320,300—————
2020-03-13$26.40$27.78$24.24$25.382,710,400—————
2020-03-12$26.55$26.66$24.29$25.563,106,700—————
2020-03-11$27.82$28.28$27.30$27.523,077,300—————
2020-03-10$27.96$28.98$26.77$28.763,554,900—————
2020-03-09$26.75$27.63$26.38$27.134,129,700—————
2020-03-06$27.71$28.79$27.55$28.522,821,300—————
2020-03-05$29.83$30.04$28.91$29.122,206,300—————
2020-03-04$31.04$31.27$30.13$30.672,778,700—————
2020-03-03$31.19$32.28$30.34$30.714,065,400———$0.23—
2020-03-02$30.48$31.79$30.07$31.792,871,300—————
2020-02-28$30.20$31.32$29.86$30.453,917,400—————
2020-02-27$31.99$32.56$30.99$30.992,763,400—————
2020-02-26$33.36$33.41$32.08$32.402,761,100—————
2020-02-25$34.41$34.55$32.65$32.831,922,800—————
2020-02-24$35.27$35.44$34.09$34.271,503,900—————
2020-02-21$36.29$36.84$35.48$35.501,593,500—————
2020-02-20$37.18$37.34$35.90$36.541,605,200—————
2020-02-19$37.24$37.72$37.10$37.53674,100—————
2020-02-18$37.26$37.40$36.94$37.22965,600—————
2020-02-14$37.53$37.59$37.00$37.31750,500—————
2020-02-13$36.95$37.74$36.95$37.521,059,400—————
2020-02-12$36.77$37.22$36.72$37.16907,700—————
2020-02-11$36.85$36.85$36.18$36.61926,900—————
2020-02-10$36.22$36.85$36.10$36.781,442,000—————
2020-02-07$36.45$36.46$35.89$36.371,047,900—————
2020-02-06$38.26$38.44$36.18$36.502,530,200—————
2020-02-05$37.81$38.21$37.45$37.931,984,500—————
2020-02-04$37.27$37.57$36.99$37.401,072,200—————
2020-02-03$36.50$37.25$36.41$36.831,084,600—————
2020-01-31$36.35$36.57$35.85$36.331,604,300—————
2020-01-30$35.60$36.48$35.53$36.46978,500—————
2020-01-29$36.38$36.63$35.88$35.99876,100—————
2020-01-28$36.50$36.82$36.17$36.621,353,100—————
2020-01-27$35.81$36.42$35.66$36.371,838,800—————
2020-01-24$36.94$36.94$35.64$36.042,762,300—————
2020-01-23$38.11$38.13$36.70$36.902,407,400—————
2020-01-22$38.41$38.60$38.13$38.401,321,200—————
2020-01-21$38.40$38.54$38.09$38.411,416,700—————
2020-01-17$38.31$38.84$38.31$38.581,662,700—————
2020-01-16$36.91$38.26$36.87$38.231,835,100—————
2020-01-15$36.57$36.86$36.48$36.79889,600—————
2020-01-14$36.13$36.77$35.91$36.541,441,500—————
2020-01-13$36.09$36.47$35.82$36.301,207,000—————
2020-01-10$36.55$36.59$35.99$36.081,067,100—————
2020-01-09$36.50$36.67$36.20$36.50851,000—————
2020-01-08$36.58$36.92$36.36$36.421,799,500—————
2020-01-07$35.89$36.58$35.83$36.47955,700—————
2020-01-06$35.94$36.14$35.73$36.01792,600—————
2020-01-03$36.01$36.35$36.01$36.10940,300—————
2020-01-02$36.50$36.75$35.97$36.461,153,800—————
2019-12-31$36.32$36.53$36.15$36.40988,400—————
2019-12-30$36.79$36.86$36.39$36.44894,000—————
2019-12-27$36.95$36.95$36.55$36.72832,800—————
2019-12-26$36.64$36.86$36.50$36.80696,700—————
2019-12-24$36.61$36.80$36.49$36.50347,100—————
2019-12-23$36.16$36.79$36.16$36.631,149,200—————
2019-12-20$36.14$36.39$35.85$36.222,579,000—————
2019-12-19$35.90$36.22$35.84$36.051,098,600—————
2019-12-18$36.28$36.40$35.96$36.001,880,800—————
2019-12-17$35.87$36.33$35.56$36.241,019,300—————
2019-12-16$36.03$36.18$35.81$35.891,097,800—————
2019-12-13$35.92$36.11$35.64$35.861,363,600—————
2019-12-12$35.38$36.06$35.24$35.961,350,800—————
2019-12-11$35.02$35.71$35.02$35.291,647,300—————
2019-12-10$34.77$35.16$34.48$34.921,210,700—————
2019-12-09$34.67$35.18$34.51$34.791,049,300—————
2019-12-06$34.88$35.05$34.53$34.60892,900—————
2019-12-05$34.79$35.00$34.45$34.631,203,100—————
2019-12-04$34.29$34.84$34.19$34.641,198,100—————
2019-12-03$34.54$34.63$33.99$34.351,072,000—————
2019-12-02$34.96$35.23$34.74$34.811,014,400—————
2019-11-29$34.90$35.21$34.62$34.98528,700—————
2019-11-27$35.30$35.39$34.90$35.03757,300—————
2019-11-26$34.88$35.29$34.78$35.191,473,000—————
2019-11-25$34.88$35.00$34.58$34.851,108,800—————
2019-11-22$34.77$35.17$34.75$34.881,139,800—————
2019-11-21$35.00$35.43$34.69$34.78979,500—————
2019-11-20$35.19$35.55$34.90$34.991,548,900—————
2019-11-19$34.67$35.48$34.47$35.431,301,600—————
2019-11-18$33.58$34.48$33.55$34.461,344,300—————
2019-11-15$33.75$33.97$33.39$33.601,682,400—————
2019-11-14$33.46$33.78$33.28$33.451,251,300—————
2019-11-13$33.63$33.96$33.47$33.57994,800—————
2019-11-12$34.21$34.37$33.76$33.81995,800—————
2019-11-11$34.24$34.33$33.94$34.22768,800—————
2019-11-08$34.14$34.52$33.91$34.431,551,500—————
2019-11-07$33.15$34.26$32.74$34.252,728,600—————
2019-11-06$32.18$32.46$31.67$32.331,425,800—————
2019-11-05$31.90$32.45$31.90$32.152,289,200—————
2019-11-04$32.04$32.04$31.73$31.901,461,400—————
2019-11-01$31.36$31.96$31.18$31.862,991,700—————
2019-10-31$31.17$31.26$30.94$31.241,528,000—————
2019-10-30$31.98$32.06$31.30$31.361,198,100—————
2019-10-29$32.16$32.21$31.84$32.051,105,600—————
2019-10-28$31.72$32.66$31.72$32.212,133,600—————
2019-10-25$31.62$32.06$31.62$31.701,280,500—————
2019-10-24$32.56$32.73$31.20$31.601,454,000—————
2019-10-23$32.87$33.01$32.50$32.61905,100—————
2019-10-22$32.16$32.86$31.93$32.771,518,800—————
2019-10-21$31.71$32.15$31.57$32.091,581,800—————
2019-10-18$31.63$32.07$31.48$31.522,453,800—————
2019-10-17$31.50$31.72$31.15$31.492,047,600—————
2019-10-16$31.35$31.59$31.26$31.581,159,900—————
2019-10-15$31.02$31.51$30.80$31.441,148,900—————
2019-10-14$31.06$31.13$30.75$31.011,178,700—————
2019-10-11$30.65$31.48$30.63$31.161,571,700—————
2019-10-10$30.22$30.53$30.05$30.421,161,300—————
2019-10-09$30.21$30.41$29.94$30.261,147,600—————
2019-10-08$30.21$30.21$29.61$30.031,232,500—————
2019-10-07$30.51$31.04$30.48$30.49951,500—————
2019-10-04$30.50$30.78$30.34$30.49996,300—————
2019-10-03$30.25$30.43$29.67$30.391,061,100—————
2019-10-02$30.99$31.20$30.26$30.311,123,900—————
2019-10-01$31.70$32.01$31.13$31.18880,700—————
2019-09-30$31.68$31.85$31.34$31.54700,200—————
2019-09-27$31.51$31.71$31.13$31.48860,400—————
2019-09-26$32.06$32.06$31.35$31.471,314,000—————
2019-09-25$31.48$32.17$31.48$32.001,456,400—————
2019-09-24$32.32$32.35$31.40$31.531,201,700—————
2019-09-23$32.16$32.33$31.88$32.18841,400—————
2019-09-20$31.89$32.30$31.63$32.081,538,800—————
2019-09-19$32.57$32.66$31.90$31.97629,400—————
2019-09-18$32.68$32.84$32.03$32.501,207,900—————
2019-09-17$33.46$33.46$32.72$32.82890,000—————
2019-09-16$33.52$33.66$33.35$33.49653,100—————
2019-09-13$33.68$34.08$33.45$33.71938,800—————
2019-09-12$34.12$34.12$33.59$33.701,159,600—————
2019-09-11$34.10$34.23$33.62$33.971,073,800—————
2019-09-10$33.76$34.42$33.76$34.221,421,800—————
2019-09-09$33.68$34.02$33.31$33.99792,500—————
2019-09-06$33.95$34.35$33.73$33.87875,100—————
2019-09-05$33.52$34.03$33.23$33.91965,300—————
2019-09-04$32.65$33.26$32.53$33.21970,400—————
2019-09-03$32.40$32.74$32.16$32.43904,800———$0.23—
2019-08-30$33.27$33.31$32.47$32.801,295,500—————
2019-08-29$31.78$32.80$31.67$32.451,727,100—————
2019-08-28$31.67$31.94$31.33$31.561,002,000—————
2019-08-27$31.90$32.05$31.61$31.621,763,500—————
2019-08-26$31.67$31.82$31.28$31.711,508,600—————
2019-08-23$32.66$32.72$31.33$31.441,459,900—————
2019-08-22$33.19$33.34$32.73$32.821,438,800—————
2019-08-21$33.47$33.51$32.87$33.151,408,700—————
2019-08-20$33.50$33.82$33.25$33.361,711,200—————
2019-08-19$33.31$33.90$33.30$33.601,622,600—————
2019-08-16$33.09$33.29$32.71$33.011,399,300—————
2019-08-15$33.65$34.03$32.71$32.812,007,500—————
2019-08-14$34.78$34.78$33.37$33.661,372,300—————
2019-08-13$34.67$35.53$34.67$35.001,708,100—————
2019-08-12$35.28$35.28$34.67$34.811,335,100—————
2019-08-09$34.95$35.56$34.88$35.371,337,100—————
2019-08-08$37.34$37.34$34.89$35.003,361,100—————
2019-08-07$36.05$36.93$35.76$36.791,784,900—————
2019-08-06$35.93$36.51$35.85$36.401,536,300—————
2019-08-05$36.28$36.48$35.75$36.002,043,700—————
2019-08-02$36.84$36.85$36.29$36.561,113,400—————
2019-08-01$37.16$37.45$36.69$36.841,757,900—————
2019-07-31$37.70$37.70$36.77$37.201,831,300—————
2019-07-30$37.50$38.06$37.50$37.851,825,500—————
2019-07-29$37.44$37.84$37.34$37.69885,800—————
2019-07-26$37.37$38.03$37.33$37.49915,600—————
2019-07-25$36.91$37.54$36.90$37.431,411,800—————
2019-07-24$36.46$37.08$36.44$36.891,233,500—————
2019-07-23$36.35$36.75$35.99$36.512,003,200—————
2019-07-22$36.47$36.64$36.28$36.321,557,800—————
2019-07-19$36.71$36.76$36.20$36.451,934,300—————
2019-07-18$36.10$36.76$36.00$36.613,001,300—————
2019-07-17$36.62$36.72$36.09$36.171,892,200—————
2019-07-16$37.08$37.11$36.61$36.691,613,100—————
2019-07-15$37.12$37.21$36.61$37.041,344,900—————
2019-07-12$36.32$37.01$36.32$36.961,582,900—————
2019-07-11$36.13$36.37$35.85$36.311,206,500—————
2019-07-10$36.11$36.41$36.03$36.141,177,600—————
2019-07-09$35.98$36.29$35.79$36.011,661,300—————
2019-07-08$36.36$36.94$36.05$36.13910,700—————
2019-07-05$36.28$36.77$36.07$36.561,190,600—————
2019-07-03$36.70$36.77$36.31$36.35918,900—————
2019-07-02$35.96$36.57$35.96$36.531,431,200—————
2019-07-01$36.82$36.87$35.72$35.962,608,800—————
2019-06-28$35.89$36.64$35.67$36.534,921,100—————
2019-06-27$35.36$36.12$35.06$35.752,880,900—————
2019-06-26$35.46$35.89$35.16$35.312,271,900—————
2019-06-25$35.45$35.52$34.90$35.191,853,700—————
2019-06-24$35.72$35.79$35.39$35.541,621,000—————
2019-06-21$35.36$37.00$35.04$35.884,338,300—————
2019-06-20$36.15$36.15$35.31$35.351,879,700—————
2019-06-19$35.88$36.08$35.35$35.742,011,500—————
2019-06-18$36.09$36.72$35.71$35.832,680,900—————
2019-06-17$35.18$35.97$35.04$35.802,288,000—————
2019-06-14$34.99$35.16$34.56$34.962,414,700—————
2019-06-13$34.96$35.12$34.60$34.941,315,400—————
2019-06-12$33.81$34.74$33.80$34.702,240,300—————
2019-06-11$33.77$34.04$33.65$33.831,201,800—————
2019-06-10$33.86$34.04$33.56$33.741,142,800—————
2019-06-07$33.84$34.05$33.66$33.68925,100—————
2019-06-06$34.01$34.23$33.60$33.741,209,100—————
2019-06-05$34.24$34.57$33.90$34.021,346,900—————
2019-06-04$34.03$34.81$33.75$34.092,276,200—————
2019-06-03$34.61$34.81$33.32$33.782,219,500—————
2019-05-31$34.55$34.81$34.25$34.711,736,500—————
2019-05-30$35.36$35.69$34.69$34.811,079,700—————
2019-05-29$36.00$36.16$35.28$35.301,437,600—————
2019-05-28$36.59$36.95$36.11$36.162,384,600—————
2019-05-24$36.51$36.76$36.40$36.45828,100—————
2019-05-23$36.39$36.63$36.18$36.511,860,100—————
2019-05-22$37.10$37.29$36.62$36.67830,200—————
2019-05-21$36.82$37.53$36.64$37.181,272,400—————
2019-05-20$36.54$37.14$36.54$36.68996,400—————
2019-05-17$36.08$37.07$36.08$36.831,084,400———$0.23—
2019-05-16$37.28$37.60$36.28$36.322,680,000—————
2019-05-15$37.24$37.48$37.13$37.23873,900—————
2019-05-14$37.54$38.03$37.40$37.481,663,100—————
2019-05-13$37.48$38.15$37.22$37.501,598,400—————
2019-05-10$37.90$38.25$36.98$38.051,633,500—————
2019-05-09$38.08$38.63$36.95$37.973,458,200—————
2019-05-08$36.56$37.08$36.27$36.822,108,700—————
2019-05-07$36.97$37.22$36.58$36.701,412,300—————
2019-05-06$36.72$37.40$36.47$37.311,533,900—————
2019-05-03$36.86$37.26$36.64$37.021,229,700—————
2019-05-02$38.75$38.80$36.50$36.842,627,700—————
2019-05-01$38.66$38.80$38.09$38.741,475,000—————
2019-04-30$38.59$38.78$37.89$38.501,810,000—————
2019-04-29$37.74$38.91$37.69$38.731,716,800—————
2019-04-26$37.80$37.94$37.40$37.912,505,700—————
2019-04-25$37.48$37.68$37.04$37.641,422,800—————
2019-04-24$37.51$37.76$37.33$37.451,230,800—————
2019-04-23$37.22$37.82$37.07$37.605,455,100—————
2019-04-22$37.84$37.88$37.11$37.241,665,000—————
2019-04-18$38.34$38.37$37.92$37.922,315,200—————
2019-04-17$37.18$38.25$37.18$38.212,122,100—————
2019-04-16$37.11$37.28$36.93$37.211,869,000—————
2019-04-15$36.91$36.99$36.47$36.98891,200—————
2019-04-12$36.47$37.08$35.92$36.953,175,200—————
2019-04-11$35.98$36.50$35.53$36.41978,200—————
2019-04-10$36.91$37.05$35.86$35.93843,600—————
2019-04-09$36.81$37.07$36.59$36.891,793,900—————
2019-04-08$36.94$36.94$36.65$36.851,929,000—————
2019-04-05$35.99$37.09$35.94$36.982,116,200—————
2019-04-04$35.56$36.07$35.39$36.032,223,200—————
2019-04-03$35.78$35.89$35.30$35.502,831,600—————
2019-04-02$36.21$36.46$35.21$35.701,491,200—————
2019-04-01$36.17$36.34$35.94$36.154,338,400—————
2019-03-29$35.88$36.17$35.39$35.882,679,200—————
2019-03-28$36.14$36.47$35.55$35.672,220,600—————
2019-03-27$36.75$37.17$36.06$36.202,871,300—————
2019-03-26$36.46$37.35$36.46$36.713,350,900—————
2019-03-25$37.57$37.81$36.35$36.454,035,100—————
2019-03-22$38.76$38.84$36.55$37.464,902,500—————
2019-03-21$38.00$38.91$37.84$38.888,865,500—————

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.