GXO Logistics Inc GXO

-28.3%vs Day 1

Spinoff of XPO Inc (XPO) · Classic Spinoff · Spun Aug 2, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateAugust 2, 2021
Days since spinoff1883 days · 1880 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerAugust 2, 2023
ParentXPO Inc (XPO)
Day-1 reaction
Day 1 open$57.00
Day 1 return (open→close)+10.6%
Day 1 price (close)$63.07
Day 1 range$54.03 – $65.53 +21.3% spread
Day 1 low held?Breached after 196 sessions to -43.6% below
Price levels
Post-spin low (closing)$31.53 on Apr 8, 2025 · 1345 days post-spin
Lowest traded$30.46 on Apr 9, 2025 · 1346 days post-spin
Current price (Sep 25, 2026)$45.20
Returns
Return vs Day 1 (close)-28.3%
— range by day 1 entry theoretical bounds-31.0%  to  -16.3%
Return vs post-spin low+43.4%
First-quarter return (≈90d)+40.8%
1-year return-21.1%
3-year return-13.8%
5-year return-20.5%
Annualized return (CAGR)-6.3%
Versus benchmarks
S&P 500 over same window+90.0%
Annualized excess vs S&P-19.6%
Risk & recovery
Max drawdown-69.6%
Days to recover Day 1261 days
Shares & ownership
Shares outstanding Jun 30, 2026115,024,000
Treasury shares repurchased and held · Mar 31, 20265,356,000
Diluted average shares the EPS denominator115,718,000
Free float108,139,530 94% of shares outstanding
Held by institutions108% insiders 1.0%
Share count trend Jun 2025 → Jun 2026+0.5% net issuance
Volume & liquidity
Traded per day 20-session median$60M
Normal volume baseline664,300 shares · now 1.97x
Day 1 volume7.3x normal · first week 5.6x
Decayhalf in 6 sessions · normal by 22

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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$44.19$45.30$44.00$45.201,257,200108,139,5301.09%$5.20B——
2026-09-24$45.00$45.02$43.61$44.171,791,600108,139,5301.56%$5.08B——
2026-09-23$45.50$45.94$45.23$45.23867,000108,139,5300.75%$5.20B——
2026-09-22$46.06$46.56$45.31$45.77896,900108,139,5300.78%$5.26B——
2026-09-21$46.34$46.34$45.08$45.401,030,100108,139,5300.90%$5.22B——
2026-09-18$46.49$46.49$45.55$45.921,475,400108,139,5301.28%$5.28B——
2026-09-17$47.32$47.37$45.76$46.581,165,600108,139,5301.01%$5.36B——
2026-09-16$46.14$46.86$45.10$46.152,085,600108,139,5301.81%$5.31B——
2026-09-15$47.04$47.37$45.61$46.601,586,100108,139,5301.38%$5.36B——
2026-09-14$45.22$47.01$44.99$46.931,567,200108,139,5301.36%$5.40B——
2026-09-11$45.98$46.18$45.23$45.841,755,800108,139,5301.53%$5.27B——
2026-09-10$45.67$46.24$45.20$45.431,516,000108,139,5301.32%$5.23B——
2026-09-09$46.62$47.43$45.70$46.191,979,900108,139,5301.72%$5.31B——
2026-09-08$48.25$48.50$46.52$46.711,570,300108,139,5301.37%$5.37B——
2026-09-04$46.72$48.44$46.72$48.321,099,700108,139,5300.96%$5.56B——
2026-09-03$47.07$47.26$45.92$47.18865,500108,139,5300.75%$5.43B——
2026-09-02$46.49$46.55$45.59$46.371,134,600108,139,5300.99%$5.33B——
2026-09-01$47.25$47.42$46.09$46.171,364,600108,139,5301.19%$5.31B——
2026-08-31$47.13$47.89$47.00$47.731,039,400108,139,5300.90%$5.49B——
2026-08-28$48.39$48.80$47.03$47.60831,000108,139,5300.72%$5.48B——
2026-08-27$47.47$48.28$47.28$47.981,012,700108,139,5300.88%$5.52B——
2026-08-26$47.45$48.59$47.17$48.00985,000108,139,5300.86%$5.52B——
2026-08-25$47.39$47.56$46.64$47.421,205,200108,139,5301.05%$5.45B——
2026-08-24$45.86$47.08$45.62$46.981,573,100107,351,6471.37%$5.40B——
2026-08-21$45.82$46.00$45.23$45.721,333,600107,351,6471.16%$5.26B——
2026-08-20$45.66$45.88$45.00$45.37969,500107,351,6470.84%$5.22B——
2026-08-19$46.90$47.75$46.00$46.37932,800107,351,6470.81%$5.33B——
2026-08-18$46.95$47.42$46.51$46.631,277,700107,351,6471.11%$5.36B——
2026-08-17$48.79$48.85$47.11$47.321,353,300107,351,6471.18%$5.44B——
2026-08-14$48.30$48.94$48.14$48.58816,000107,357,3810.71%$5.59B——
2026-08-13$48.40$48.73$47.92$48.36780,300—0.68%$5.56B——
2026-08-12$46.84$48.08$46.49$47.981,541,700—1.34%$5.52B——
2026-08-11$47.00$48.15$46.38$46.671,829,800—1.59%$5.37B——
2026-08-10$47.89$48.35$46.76$46.961,323,000—1.15%$5.40B——
2026-08-07$46.99$48.38$46.56$48.231,643,000—1.43%$5.55B——
2026-08-06$47.11$48.28$46.34$47.012,148,400—1.87%$5.41B——
2026-08-05$51.03$51.03$45.66$47.625,519,300—4.80%$5.48B——
2026-08-04$51.63$52.49$51.09$52.372,267,100—1.97%$6.02B——
2026-08-03$50.91$51.24$49.38$50.622,765,100—2.40%$5.82B——
2026-07-31$50.91$51.42$49.83$50.161,907,500—1.66%$5.77B——
2026-07-30$51.76$51.83$49.44$50.441,609,000—1.40%$5.80B——
2026-07-29$52.66$52.85$51.13$51.531,141,400—0.99%$5.93B——
2026-07-28$53.20$53.76$52.14$53.301,218,000—1.06%$6.13B——
2026-07-27$53.06$53.65$52.21$53.291,066,900—0.93%$6.13B——
2026-07-24$52.44$54.14$51.83$52.71820,100—0.71%$6.06B——
2026-07-23$53.53$54.07$52.17$52.571,117,400—0.97%$6.05B——
2026-07-22$54.06$54.55$53.63$54.01869,600—0.76%$6.21B——
2026-07-21$53.19$54.15$52.34$54.061,215,700—1.06%$6.22B——
2026-07-20$54.18$54.40$52.75$52.80899,100—0.78%$6.07B——
2026-07-17$53.71$54.78$53.46$54.05959,500—0.83%$6.22B——
2026-07-16$52.17$54.60$52.11$54.551,240,200—1.08%$6.27B——
2026-07-15$50.64$52.81$50.07$52.292,946,800—2.56%$6.01B——
2026-07-14$49.40$49.82$48.07$49.671,559,900—1.36%$5.71B——
2026-07-13$50.64$50.97$48.71$48.991,503,900—1.31%$5.64B——
2026-07-10$52.14$52.14$50.50$50.611,047,500—0.91%$5.82B——
2026-07-09$49.87$51.75$49.80$51.721,154,800—1.00%$5.95B——
2026-07-08$51.25$51.62$48.36$49.882,281,600—1.98%$5.74B——
2026-07-07$51.56$51.98$50.89$51.84881,200—0.77%$5.96B——
2026-07-06$51.96$52.33$50.94$51.16844,500—0.73%$5.88B——
2026-07-02$52.00$52.50$50.83$51.95679,300—0.59%$5.98B——
2026-07-01$50.83$51.72$50.18$51.281,223,200—1.06%$5.90B——
2026-06-30$50.70$50.99$49.19$50.701,219,200—1.06%$5.83B——
2026-06-29$50.05$50.73$49.91$50.481,240,700—1.08%$5.81B——
2026-06-26$50.94$52.04$49.93$50.191,442,900—1.25%$5.77B——
2026-06-25$50.29$52.03$50.07$50.951,278,500—1.11%$5.86B——
2026-06-24$48.84$50.26$48.35$49.982,470,700—2.15%$5.75B——
2026-06-23$48.99$50.00$48.74$48.831,883,100—1.64%$5.62B——
2026-06-22$48.52$50.28$48.03$49.731,275,700—1.11%$5.72B——
2026-06-18$48.59$49.40$48.24$48.641,939,800—1.69%$5.59B——
2026-06-17$49.61$50.16$48.00$48.081,044,800—0.91%$5.53B——
2026-06-16$50.56$50.77$49.88$49.961,111,700—0.97%$5.75B——
2026-06-15$50.67$51.56$49.79$50.321,914,600—1.66%$5.79B——
2026-06-12$50.19$50.32$49.20$49.701,003,800—0.87%$5.72B——
2026-06-11$48.01$49.83$47.81$49.811,431,100—1.24%$5.73B——
2026-06-10$49.39$49.46$47.71$47.801,402,800—1.22%$5.50B——
2026-06-09$49.84$50.90$49.21$50.241,075,900—0.94%$5.78B——
2026-06-08$49.17$49.58$48.50$49.111,039,000—0.90%$5.65B——
2026-06-05$49.28$49.45$48.26$48.681,129,700—0.98%$5.60B——
2026-06-04$49.59$49.96$48.98$49.67951,400—0.83%$5.71B——
2026-06-03$49.43$49.72$48.40$49.11908,300—0.79%$5.65B——
2026-06-02$50.07$50.07$49.09$49.54872,500—0.76%$5.70B——
2026-06-01$49.51$50.10$48.77$50.001,084,600—0.94%$5.75B——
2026-05-29$50.00$50.74$49.81$50.111,122,900—0.98%$5.76B——
2026-05-28$49.64$51.14$49.47$50.761,067,700—0.93%$5.84B——
2026-05-27$49.42$51.00$49.42$50.242,035,900—1.77%$5.78B——
2026-05-26$48.10$48.53$47.06$47.931,484,900—1.29%$5.51B——
2026-05-22$47.02$47.56$46.46$47.471,147,100—1.00%$5.46B——
2026-05-21$46.90$47.22$45.69$46.721,566,800—1.36%$5.37B——
2026-05-20$45.99$47.58$45.64$47.561,400,400—1.22%$5.47B——
2026-05-19$46.53$46.91$45.40$45.521,640,200—1.43%$5.24B——
2026-05-18$48.21$48.84$46.68$47.141,602,100—1.39%$5.42B——
2026-05-15$49.00$49.21$48.08$48.181,474,600—1.28%$5.54B——
2026-05-14$50.32$50.86$49.29$49.921,046,400—0.91%$5.74B——
2026-05-13$50.23$50.56$49.24$49.92943,200—0.82%$5.74B——
2026-05-12$50.60$50.69$49.04$50.341,282,600—1.12%$5.79B——
2026-05-11$51.44$52.12$50.48$50.821,143,600—0.99%$5.85B——
2026-05-08$52.24$52.65$51.03$51.611,541,100—1.34%$5.94B——
2026-05-07$50.66$53.02$50.66$51.881,977,900—1.72%$5.97B——
2026-05-06$50.63$51.95$48.92$49.913,120,200—2.71%$5.74B——
2026-05-05$46.90$49.98$45.60$49.854,161,300—3.62%$5.73B——
2026-05-04$52.26$52.35$46.12$46.274,419,000—3.84%$5.32B——
2026-05-01$57.34$57.51$56.08$56.221,093,000—0.95%$6.47B——
2026-04-30$55.57$57.42$55.20$57.131,171,500—1.02%$6.57B——
2026-04-29$56.68$56.93$54.53$55.15933,300—0.81%$6.34B——
2026-04-28$57.04$57.52$56.05$56.80797,600—0.69%$6.53B——
2026-04-27$56.74$57.72$56.16$57.151,130,500—0.98%$6.57B——
2026-04-24$56.82$57.44$55.81$56.27884,400—0.77%$6.47B——
2026-04-23$57.06$57.96$56.09$56.661,172,200—1.02%$6.52B——
2026-04-22$59.15$59.20$56.64$57.36838,000—0.73%$6.60B——
2026-04-21$59.60$60.21$58.23$58.62743,300—0.65%$6.74B——
2026-04-20$58.37$59.50$57.72$59.26893,800—0.78%$6.82B——
2026-04-17$57.91$59.78$57.87$58.791,537,800—1.34%$6.76B——
2026-04-16$56.00$58.35$56.00$57.071,185,000—1.03%$6.56B——
2026-04-15$56.65$57.12$55.58$55.76843,900—0.73%$6.41B——
2026-04-14$56.86$57.96$56.28$56.78945,600—0.82%$6.53B——
2026-04-13$55.78$56.66$55.10$56.60946,900—0.82%$6.51B——
2026-04-10$56.17$56.86$55.72$56.071,039,200—0.90%$6.45B——
2026-04-09$56.36$56.63$54.72$55.991,080,800—0.94%$6.44B——
2026-04-08$56.08$57.99$56.08$56.681,439,800—1.25%$6.52B——
2026-04-07$52.66$53.46$52.06$53.27972,000—0.85%$6.13B——
2026-04-06$52.28$53.59$52.28$53.02829,000—0.72%$6.10B——
2026-04-02$52.20$54.09$51.68$53.081,210,300—1.05%$6.11B——
2026-04-01$52.73$54.33$52.53$53.481,163,100—1.01%$6.15B——
2026-03-31$49.60$51.94$49.40$51.851,060,700—0.92%$5.96B——
2026-03-30$50.34$50.43$48.55$48.861,167,500—1.02%$5.60B——
2026-03-27$51.02$51.29$49.48$49.641,277,100—1.12%$5.68B——
2026-03-26$51.16$52.19$51.16$51.72900,600—0.79%$5.92B——
2026-03-25$52.15$52.82$51.12$52.16735,100—0.64%$5.97B——
2026-03-24$51.02$52.40$50.42$51.611,374,300—1.20%$5.91B——
2026-03-23$51.43$52.62$51.03$51.461,649,800—1.44%$5.89B——
2026-03-20$51.36$51.70$49.41$49.932,072,900—1.81%$5.72B——
2026-03-19$52.48$52.96$50.05$51.271,736,900—1.52%$5.87B——
2026-03-18$53.43$54.14$52.74$53.241,053,800—0.92%$6.10B——
2026-03-17$53.72$54.43$52.84$53.70782,400—0.68%$6.15B——
2026-03-16$53.23$54.00$52.91$52.93737,300—0.64%$6.06B——
2026-03-13$52.91$53.81$52.22$52.511,444,200—1.26%$6.01B——
2026-03-12$53.65$54.15$52.31$52.471,232,200—1.08%$6.01B——
2026-03-11$54.60$55.28$54.07$54.60851,000—0.74%$6.25B——
2026-03-10$55.23$56.68$54.66$54.701,120,800—0.98%$6.26B——
2026-03-09$54.60$55.49$52.67$55.351,250,900—1.09%$6.34B——
2026-03-06$58.09$58.09$55.65$55.761,564,300—1.37%$6.39B——
2026-03-05$59.12$59.97$58.43$59.091,364,000—1.19%$6.77B——
2026-03-04$60.28$60.42$58.33$59.821,982,000—1.73%$6.85B——
2026-03-03$61.17$61.94$59.41$60.961,448,200—1.26%$6.98B——
2026-03-02$62.64$64.05$62.24$63.321,033,200—0.90%$7.25B——
2026-02-27$62.66$63.23$62.05$62.831,732,600—1.51%$7.19B——
2026-02-26$64.05$65.94$63.12$63.51952,900—0.83%$7.27B——
2026-02-25$63.49$64.12$62.20$63.791,035,500—0.90%$7.30B——
2026-02-24$63.03$64.06$62.69$63.131,026,500—0.90%$7.23B——
2026-02-23$65.11$65.11$63.04$63.151,048,500—0.92%$7.23B——
2026-02-20$64.32$66.17$63.94$65.591,336,400—1.17%$7.51B——
2026-02-19$64.59$65.93$63.88$64.601,089,800—0.95%$7.40B——
2026-02-18$65.44$66.35$64.96$65.411,334,400—1.17%$7.49B——
2026-02-17$65.37$66.19$64.88$65.361,591,800—1.39%$7.48B——
2026-02-13$64.83$65.90$63.96$65.511,788,200—1.56%$7.50B——
2026-02-12$64.21$66.85$61.33$64.293,837,200—3.35%$7.36B——
2026-02-11$58.80$64.19$58.80$63.353,314,000—2.89%$7.25B——
2026-02-10$58.52$59.26$57.67$58.001,621,000—1.42%$6.64B——
2026-02-09$59.00$59.06$57.89$58.601,171,300—1.02%$6.71B——
2026-02-06$56.07$59.28$56.07$58.911,840,300—1.61%$6.75B——
2026-02-05$57.75$58.20$55.82$56.341,625,600—1.42%$6.45B——
2026-02-04$57.22$58.95$57.22$58.201,660,000—1.45%$6.66B——
2026-02-03$57.28$58.38$56.19$57.222,148,800—1.88%$6.55B——
2026-02-02$56.21$57.82$56.00$56.941,736,600—1.52%$6.52B——
2026-01-30$56.98$57.42$56.10$56.591,338,800—1.17%$6.48B——
2026-01-29$56.80$58.18$56.65$57.911,386,300—1.21%$6.63B——
2026-01-28$58.10$58.21$56.99$57.561,693,600—1.48%$6.59B——
2026-01-27$56.92$57.96$56.42$57.921,195,400—1.04%$6.63B——
2026-01-26$57.68$57.73$56.49$57.031,209,400—1.06%$6.53B——
2026-01-23$57.69$57.90$56.79$57.41981,600—0.86%$6.57B——
2026-01-22$56.44$58.11$56.03$57.69956,100—0.83%$6.61B——
2026-01-21$55.35$57.42$55.33$56.82746,800—0.65%$6.51B——
2026-01-20$55.37$56.69$54.95$55.051,089,700—0.95%$6.30B——
2026-01-16$57.05$57.17$56.20$56.54845,100—0.74%$6.47B——
2026-01-15$57.27$57.27$56.42$57.14855,900—0.75%$6.54B——
2026-01-14$57.37$57.61$55.80$56.93954,800—0.83%$6.52B——
2026-01-13$57.75$58.00$56.94$57.48769,600—0.67%$6.58B——
2026-01-12$56.92$57.97$56.53$57.73802,800—0.70%$6.61B——
2026-01-09$56.10$57.06$54.73$57.001,278,100—1.12%$6.53B——
2026-01-08$55.37$56.62$54.97$55.801,157,900—1.01%$6.39B——
2026-01-07$56.39$56.55$54.44$54.97818,300—0.71%$6.29B——
2026-01-06$54.64$56.43$54.42$56.411,363,100—1.19%$6.46B——
2026-01-05$54.38$55.62$54.26$54.70918,400—0.80%$6.26B——
2026-01-02$52.77$54.31$52.38$54.30813,300—0.71%$6.22B——
2025-12-31$53.05$53.18$52.18$52.64952,800—0.83%$6.03B——
2025-12-30$52.90$53.24$52.65$53.04563,800—0.49%$6.07B——
2025-12-29$53.71$54.35$52.87$53.061,196,500—1.05%$6.07B——
2025-12-26$54.14$54.25$53.29$53.811,735,900—1.52%$6.16B——
2025-12-24$53.94$54.38$53.70$54.29278,400—0.24%$6.22B——
2025-12-23$53.75$54.33$53.37$53.95696,200—0.61%$6.18B——
2025-12-22$53.45$54.37$53.45$53.56703,200—0.61%$6.13B——
2025-12-19$52.98$53.35$52.45$53.291,506,900—1.32%$6.10B——
2025-12-18$53.05$54.57$52.77$53.171,662,400—1.45%$6.09B——
2025-12-17$52.35$53.37$52.26$52.60994,900—0.87%$6.02B——
2025-12-16$52.06$52.69$51.87$52.61961,800—0.84%$6.02B——
2025-12-15$52.58$53.14$52.18$52.341,177,200—1.03%$5.99B——
2025-12-12$53.94$54.29$52.25$53.14702,900—0.61%$6.08B——
2025-12-11$53.29$54.34$53.29$53.80856,900—0.75%$6.16B——
2025-12-10$52.67$53.40$52.01$53.341,044,800—0.91%$6.11B——
2025-12-09$52.89$53.51$51.90$52.43901,700—0.79%$6.00B——
2025-12-08$52.79$53.56$52.63$52.901,533,100—1.34%$6.06B——
2025-12-05$52.15$52.68$51.80$52.54633,600—0.55%$6.02B——
2025-12-04$52.31$52.86$51.75$52.15919,900—0.80%$5.97B——
2025-12-03$51.21$52.95$50.94$52.621,289,500—1.13%$6.02B——
2025-12-02$51.24$51.25$50.30$50.971,249,300—1.09%$5.84B——
2025-12-01$50.41$50.92$50.06$50.401,069,500—0.93%$5.77B——
2025-11-28$50.82$50.87$50.47$50.74407,100—0.36%$5.81B——
2025-11-26$49.62$50.88$49.53$50.50690,400—0.60%$5.78B——
2025-11-25$48.19$49.91$47.86$49.651,078,500—0.94%$5.68B——
2025-11-24$47.26$48.34$47.11$47.99943,700—0.82%$5.49B——
2025-11-21$46.15$47.89$46.03$47.561,548,100—1.35%$5.44B——
2025-11-20$47.58$48.07$45.93$46.211,382,000—1.21%$5.29B——
2025-11-19$48.10$48.45$46.73$46.84926,000—0.81%$5.36B——
2025-11-18$47.74$48.19$47.22$47.911,209,600—1.06%$5.49B——
2025-11-17$49.39$49.39$47.69$48.081,412,700—1.23%$5.50B——
2025-11-14$49.36$50.26$48.48$49.53970,800—0.85%$5.67B——
2025-11-13$51.69$52.27$49.78$49.911,111,600—0.97%$5.71B——
2025-11-12$52.65$53.43$51.97$52.01718,200—0.63%$5.95B——
2025-11-11$51.18$52.77$50.67$52.371,089,600—0.95%$6.00B——
2025-11-10$51.03$51.95$50.80$51.00926,700—0.81%$5.84B——
2025-11-07$50.41$51.21$49.43$50.841,349,100—1.18%$5.82B——
2025-11-06$53.65$54.97$50.76$50.821,898,000—1.66%$5.82B——
2025-11-05$56.25$57.99$52.52$52.542,860,300—2.50%$6.02B——
2025-11-04$54.26$56.04$54.26$55.371,688,300—1.47%$6.34B——
2025-11-03$56.09$56.21$54.57$55.361,380,900—1.21%$6.34B——
2025-10-31$53.85$56.63$53.46$56.211,987,900—1.74%$6.44B——
2025-10-30$53.77$54.88$53.53$53.84655,900—0.57%$6.16B——
2025-10-29$54.20$55.32$53.32$54.02780,200—0.68%$6.18B——
2025-10-28$55.13$56.17$54.23$54.241,018,500—0.89%$6.21B——
2025-10-27$55.00$55.45$54.55$54.68596,200—0.52%$6.26B——
2025-10-24$54.50$54.78$54.10$54.67573,000—0.50%$6.26B——
2025-10-23$53.77$54.39$52.82$53.73561,100—0.49%$6.15B——
2025-10-22$54.89$55.19$53.02$53.56807,800—0.71%$6.13B——
2025-10-21$54.83$56.15$54.60$55.12564,600—0.49%$6.31B——
2025-10-20$55.69$56.23$54.82$54.83833,500—0.73%$6.28B——
2025-10-17$54.36$55.31$53.26$55.22881,100—0.77%$6.32B——
2025-10-16$54.69$54.99$53.74$54.61946,900—0.83%$6.25B——
2025-10-15$54.60$55.40$53.81$53.89766,500—0.67%$6.17B——
2025-10-14$51.85$54.17$51.59$54.13764,500—0.67%$6.20B——
2025-10-13$51.86$52.77$51.46$52.51672,000—0.59%$6.01B——
2025-10-10$53.86$54.38$51.12$51.301,253,800—1.10%$5.87B——
2025-10-09$54.70$54.79$53.55$53.73675,500—0.59%$6.15B——
2025-10-08$54.28$55.12$53.67$54.57729,800—0.64%$6.25B——
2025-10-07$55.48$55.85$53.32$54.211,166,200—1.02%$6.21B——
2025-10-06$53.69$55.44$53.50$55.43881,000—0.77%$6.35B——
2025-10-03$53.71$54.68$53.39$53.73706,200—0.62%$6.15B——
2025-10-02$53.13$53.93$52.92$53.80852,500—0.74%$6.16B——
2025-10-01$52.83$53.26$52.54$53.20651,700—0.57%$6.09B——
2025-09-30$52.95$52.96$52.13$52.89994,200—0.87%$6.06B——
2025-09-29$53.84$53.99$52.38$52.93888,300—0.78%$6.06B——
2025-09-26$52.90$54.20$52.75$53.56865,000—0.76%$6.13B——
2025-09-25$50.71$52.76$50.27$52.711,467,700—1.28%$6.03B——
2025-09-24$51.91$52.61$50.74$50.96958,600—0.84%$5.83B——
2025-09-23$50.06$51.36$50.04$50.42840,700—0.73%$5.77B——
2025-09-22$49.20$50.01$48.65$49.86944,800—0.83%$5.71B——
2025-09-19$51.12$51.66$49.23$49.661,841,800—1.61%$5.68B——
2025-09-18$50.77$51.51$50.42$51.11744,200—0.65%$5.85B——
2025-09-17$50.97$52.09$50.08$50.48744,700—0.65%$5.78B——
2025-09-16$50.96$51.18$50.34$50.84748,600—0.65%$5.82B——
2025-09-15$51.43$51.68$50.43$50.74779,700—0.68%$5.81B——
2025-09-12$51.53$52.20$50.96$51.03959,900—0.84%$5.84B——
2025-09-11$50.48$51.95$50.16$51.561,050,400—0.92%$5.90B——
2025-09-10$50.69$51.10$50.10$50.35977,800—0.85%$5.76B——
2025-09-09$52.06$52.31$50.35$50.891,459,200—1.27%$5.82B——
2025-09-08$52.89$52.89$51.61$52.27711,700—0.62%$5.98B——
2025-09-05$51.50$52.65$51.29$52.63928,900—0.81%$6.02B——
2025-09-04$51.23$51.42$50.34$51.38860,000—0.75%$5.88B——
2025-09-03$51.12$51.65$50.60$51.11502,500—0.44%$5.85B——
2025-09-02$51.65$51.90$51.06$51.251,040,600—0.91%$5.87B——
2025-08-29$52.91$53.08$52.32$52.65849,900—0.74%$6.03B——
2025-08-28$53.80$53.85$52.42$52.92778,000—0.68%$6.06B——
2025-08-27$52.99$53.86$52.99$53.35581,100—0.51%$6.11B——
2025-08-26$53.13$53.82$52.73$53.261,267,600—1.11%$6.10B——
2025-08-25$54.34$54.62$53.15$53.18820,000—0.72%$6.09B——
2025-08-22$52.69$55.00$52.16$54.591,039,600—0.91%$6.25B——
2025-08-21$52.00$52.73$51.65$52.22727,500—0.64%$5.98B——
2025-08-20$53.25$53.38$52.18$52.341,005,900—0.88%$5.99B——
2025-08-19$53.22$54.23$52.87$53.34938,900—0.82%$6.10B——
2025-08-18$52.66$53.17$52.07$53.02776,300—0.68%$6.07B——
2025-08-15$53.66$53.86$52.47$52.55982,800—0.86%$6.01B——
2025-08-14$53.07$53.90$52.71$53.631,209,900—1.06%$6.14B——
2025-08-13$51.93$53.90$51.57$53.801,354,100—1.18%$6.16B——
2025-08-12$50.60$51.78$50.48$51.401,131,600—0.99%$5.88B——
2025-08-11$50.43$51.28$49.38$50.151,358,400—1.19%$5.74B——
2025-08-08$51.07$51.59$50.30$50.33904,900—0.79%$5.76B——
2025-08-07$51.35$52.28$50.62$50.932,356,900—2.06%$5.83B——
2025-08-06$46.97$50.77$45.75$50.493,397,100—2.97%$5.78B——
2025-08-05$48.50$49.31$47.95$48.981,566,200—1.37%$5.61B——
2025-08-04$48.07$48.48$47.82$48.47828,900—0.72%$5.55B——
2025-08-01$49.28$49.29$47.90$48.07952,500—0.83%$5.50B——
2025-07-31$49.21$50.04$48.91$49.711,132,200—0.99%$5.69B——
2025-07-30$51.57$51.57$49.38$49.78920,400—0.80%$5.70B——
2025-07-29$52.47$52.47$51.19$51.581,078,700—0.94%$5.90B——
2025-07-28$52.75$52.75$52.01$52.27801,100—0.70%$5.98B——
2025-07-25$52.05$52.66$51.21$52.63669,600—0.59%$6.02B——
2025-07-24$51.55$52.10$51.30$51.77759,100—0.66%$5.93B——
2025-07-23$51.44$51.92$50.94$51.62744,000—0.65%$5.91B——
2025-07-22$50.35$51.05$50.12$50.91814,700—0.71%$5.83B——
2025-07-21$50.67$51.01$50.16$50.29629,600—0.55%$5.76B——
2025-07-18$51.56$51.75$50.10$50.36744,800—0.65%$5.76B——
2025-07-17$51.46$52.08$50.79$51.40985,100—0.86%$5.88B——
2025-07-16$51.65$51.84$50.84$51.54806,700—0.70%$5.90B——
2025-07-15$51.86$52.21$51.38$51.491,058,600—0.92%$5.89B——
2025-07-14$51.71$52.22$51.18$52.121,096,300—0.96%$5.97B——
2025-07-11$52.03$52.07$51.30$51.77862,400—0.75%$5.93B——
2025-07-10$50.39$52.20$50.27$51.661,096,700—0.96%$5.91B——
2025-07-09$50.66$50.81$49.97$50.291,038,700—0.91%$5.76B——
2025-07-08$50.29$50.60$49.93$50.241,169,500—1.02%$5.75B——
2025-07-07$50.65$51.05$49.70$49.901,065,700—0.93%$5.71B——
2025-07-03$50.66$51.21$50.06$51.051,602,300—1.40%$5.84B——
2025-07-02$49.31$50.62$48.81$50.531,498,200—1.31%$5.78B——
2025-07-01$48.45$50.34$48.34$49.451,607,900—1.40%$5.66B——
2025-06-30$49.35$49.35$48.40$48.701,035,600—0.90%$5.57B——
2025-06-27$48.30$49.26$48.30$49.002,333,700—————
2025-06-26$47.90$48.72$47.64$48.091,444,400—————
2025-06-25$47.92$48.24$47.41$47.851,001,600—————
2025-06-24$49.88$49.96$47.93$48.012,583,900—————
2025-06-23$47.68$49.28$47.37$49.103,861,800—————
2025-06-20$44.71$48.11$44.71$47.977,041,700—————
2025-06-18$42.83$43.64$42.61$42.781,046,600—————
2025-06-17$42.80$43.22$42.49$42.75890,600—————
2025-06-16$43.47$44.02$43.23$43.261,161,600—————
2025-06-13$43.03$43.52$42.64$42.96981,200—————
2025-06-12$43.26$43.99$42.85$43.741,089,800—————
2025-06-11$44.42$44.50$43.59$43.641,179,800—————
2025-06-10$43.28$44.19$43.03$44.051,347,600—————
2025-06-09$42.50$43.35$42.12$42.771,085,300—————
2025-06-06$42.77$42.81$42.09$42.21691,600—————
2025-06-05$42.00$42.74$41.64$41.93988,600—————
2025-06-04$41.51$42.10$41.06$41.82995,400—————
2025-06-03$40.49$41.38$40.17$41.19868,000—————
2025-06-02$41.09$41.18$39.92$40.56653,400—————
2025-05-30$41.27$41.45$40.65$41.141,171,000—————
2025-05-29$41.40$41.91$41.10$41.651,184,700—————
2025-05-28$41.60$41.88$40.85$40.94971,500—————
2025-05-27$40.15$41.60$39.90$41.60964,400—————
2025-05-23$39.43$39.84$39.33$39.63580,800—————
2025-05-22$39.62$40.52$39.42$40.43800,700—————
2025-05-21$40.91$41.11$39.72$39.78940,500—————
2025-05-20$41.57$42.24$41.31$41.38867,000—————
2025-05-19$41.68$41.83$41.15$41.781,230,900—————
2025-05-16$41.33$42.29$41.33$42.271,415,100—————
2025-05-15$41.31$41.68$40.85$41.301,192,400—————
2025-05-14$40.58$41.37$40.50$41.071,324,500—————
2025-05-13$41.02$41.37$40.40$40.561,136,200—————
2025-05-12$42.23$43.00$40.39$40.791,679,600—————
2025-05-09$39.49$40.20$39.15$39.661,102,300—————
2025-05-08$39.97$41.12$38.78$39.711,977,100—————
2025-05-07$38.00$38.67$37.97$38.082,755,600—————
2025-05-06$36.96$37.84$36.75$37.801,305,200—————
2025-05-05$37.12$38.12$37.12$37.33863,100—————
2025-05-02$36.88$37.92$36.75$37.52812,900—————
2025-05-01$36.33$36.73$36.01$36.171,405,700—————
2025-04-30$35.18$36.26$34.80$36.241,155,900—————
2025-04-29$36.00$36.17$35.21$35.751,626,900—————
2025-04-28$35.94$36.63$35.62$35.94841,900—————
2025-04-25$35.97$36.53$35.61$35.761,091,300—————
2025-04-24$35.01$36.60$35.00$36.481,088,000—————
2025-04-23$35.49$36.34$34.88$35.061,135,000—————
2025-04-22$33.63$34.40$33.55$34.361,004,400—————
2025-04-21$33.42$33.61$32.57$33.091,538,000—————
2025-04-17$33.28$34.13$33.28$33.84932,900—————
2025-04-16$33.58$34.23$32.83$33.331,224,300—————
2025-04-15$34.61$35.10$33.86$33.871,062,400—————
2025-04-14$34.94$35.00$33.97$34.502,220,600—————
2025-04-11$33.94$34.66$32.83$34.251,298,200—————
2025-04-10$34.66$35.04$32.97$33.761,805,700—————
2025-04-09$30.81$35.86$30.46$35.533,114,000—————
2025-04-08$34.38$34.90$31.31$31.532,913,900—————
2025-04-07$33.77$36.44$33.02$34.122,604,800—————
2025-04-04$35.06$35.06$32.70$34.342,443,400—————
2025-04-03$38.86$39.00$36.09$36.302,324,400—————
2025-04-02$39.02$40.47$38.87$40.111,058,400—————
2025-04-01$39.05$39.73$38.90$39.391,041,100—————
2025-03-31$38.76$39.62$38.34$39.08903,900—————
2025-03-28$39.78$40.33$39.22$39.321,162,700—————
2025-03-27$39.98$40.42$39.72$40.07951,700—————
2025-03-26$40.29$40.74$39.66$39.911,096,900—————
2025-03-25$40.61$41.06$40.22$40.281,580,700—————
2025-03-24$40.62$41.31$40.33$40.521,368,900—————
2025-03-21$39.74$40.68$39.33$40.371,929,400—————
2025-03-20$40.71$41.53$40.68$40.691,138,100—————
2025-03-19$40.86$41.29$40.40$40.84992,700—————
2025-03-18$41.20$41.57$40.49$40.731,233,600—————
2025-03-17$40.08$41.62$40.00$41.211,922,800—————
2025-03-14$39.96$41.00$39.69$40.162,492,800—————
2025-03-13$38.00$39.77$37.96$39.143,616,700—————
2025-03-12$36.89$38.94$36.85$38.382,191,800—————
2025-03-11$37.52$37.87$36.59$36.992,573,800—————
2025-03-10$38.38$39.03$37.05$37.491,562,300—————
2025-03-07$37.94$39.06$37.66$38.101,314,400—————
2025-03-06$38.15$39.31$37.87$38.381,598,400—————
2025-03-05$37.46$38.78$37.10$38.481,566,200—————
2025-03-04$37.52$37.93$36.21$37.111,653,100—————
2025-03-03$39.45$40.24$37.97$38.051,205,100—————
2025-02-28$39.50$39.82$38.84$39.421,581,700—————
2025-02-27$40.73$41.31$39.71$39.751,078,900—————
2025-02-26$41.14$41.40$40.62$40.771,305,600—————
2025-02-25$39.59$41.43$39.59$41.302,419,700—————
2025-02-24$39.49$40.03$39.00$39.251,463,900—————
2025-02-21$40.01$40.01$38.84$39.301,369,600—————
2025-02-20$40.49$40.79$39.34$39.901,950,400—————
2025-02-19$40.35$40.68$39.57$40.442,326,300—————
2025-02-18$39.67$41.17$38.52$41.173,127,500—————
2025-02-14$36.85$40.28$36.85$39.414,534,600—————
2025-02-13$35.30$37.16$34.51$36.317,002,300—————
2025-02-12$42.48$43.66$42.29$42.762,304,800—————
2025-02-11$42.83$43.47$42.63$43.002,133,100—————
2025-02-10$43.59$43.63$42.84$43.061,722,900—————
2025-02-07$43.94$44.11$43.21$43.301,243,800—————
2025-02-06$44.42$44.72$43.43$43.85949,000—————
2025-02-05$45.21$45.31$43.80$44.12992,800—————
2025-02-04$44.27$45.03$44.02$44.96721,600—————
2025-02-03$43.51$44.59$43.00$44.231,110,200—————
2025-01-31$45.68$46.67$45.42$45.45795,400—————
2025-01-30$46.20$46.38$45.60$45.97883,000—————
2025-01-29$45.73$46.56$45.55$46.18811,000—————
2025-01-28$45.50$46.14$45.17$45.88812,900—————
2025-01-27$45.50$46.08$45.26$45.64972,500—————
2025-01-24$44.87$45.54$44.78$45.22861,100—————
2025-01-23$45.32$45.41$44.69$45.041,316,600—————
2025-01-22$44.95$45.25$44.42$45.09998,200—————
2025-01-21$44.23$45.26$44.00$45.261,245,400—————
2025-01-17$44.60$44.75$43.95$43.95888,900—————
2025-01-16$44.75$44.87$44.05$44.371,318,000—————
2025-01-15$44.49$45.38$44.49$44.921,626,200—————
2025-01-14$43.36$44.03$43.11$43.55862,300—————
2025-01-13$42.63$42.99$42.11$42.871,059,600—————
2025-01-10$44.19$44.28$42.28$42.871,540,500—————
2025-01-08$45.25$45.48$43.97$44.701,696,300—————
2025-01-07$45.09$45.58$44.74$45.541,340,200—————
2025-01-06$44.15$45.40$44.15$44.741,549,200—————
2025-01-03$43.22$43.90$42.79$43.901,059,200—————
2025-01-02$43.67$43.72$42.63$43.07952,600—————
2024-12-31$43.27$44.09$43.07$43.501,557,200—————
2024-12-30$42.38$43.29$41.75$43.141,492,800—————
2024-12-27$42.45$43.11$42.26$42.801,377,100—————
2024-12-26$42.13$43.04$42.05$42.801,495,200—————
2024-12-24$41.83$42.41$41.38$42.26902,600—————
2024-12-23$41.90$42.36$41.58$41.932,117,800—————
2024-12-20$42.75$43.45$41.95$41.965,186,700—————
2024-12-19$45.84$46.00$42.73$42.762,548,400—————
2024-12-18$46.93$47.20$45.11$45.111,991,100—————
2024-12-17$47.00$47.88$46.76$46.951,949,800—————
2024-12-16$48.02$48.44$47.34$47.531,397,000—————
2024-12-13$48.58$49.24$48.01$48.511,043,800—————
2024-12-12$49.14$49.75$48.75$48.861,058,400—————
2024-12-11$49.73$49.76$48.78$49.321,486,700—————
2024-12-10$49.50$50.06$49.07$49.481,270,000—————
2024-12-09$50.00$50.85$49.66$49.751,218,700—————
2024-12-06$50.36$50.64$49.41$49.751,659,200—————
2024-12-05$50.85$51.45$49.40$49.842,604,000—————
2024-12-04$53.00$53.01$50.60$50.855,458,100—————
2024-12-03$60.61$60.65$57.93$59.00950,700—————
2024-12-02$60.57$61.15$60.27$60.40833,700—————
2024-11-29$60.94$61.25$60.57$60.83441,500—————
2024-11-27$61.50$61.89$60.31$60.35441,400—————
2024-11-26$61.71$61.71$60.27$60.50526,500—————
2024-11-25$61.04$61.90$60.94$61.58854,100—————
2024-11-22$60.19$60.80$60.14$60.47656,800—————
2024-11-21$58.58$60.08$58.58$60.00605,800—————
2024-11-20$58.81$59.05$57.88$58.501,294,100—————
2024-11-19$57.94$58.83$57.71$58.721,170,100—————
2024-11-18$58.65$58.95$58.31$58.75751,000—————
2024-11-15$59.15$59.68$58.13$58.651,078,500—————
2024-11-14$60.18$60.75$59.59$59.75804,000—————
2024-11-13$60.34$60.78$59.89$60.41917,800—————
2024-11-12$59.79$60.22$59.31$60.001,211,400—————
2024-11-11$59.70$60.29$59.22$60.121,193,200—————
2024-11-08$60.13$60.61$59.66$59.75640,600—————
2024-11-07$61.74$62.07$60.39$60.42628,300—————
2024-11-06$59.34$61.48$58.59$61.441,747,600—————
2024-11-05$58.05$58.92$57.08$57.701,520,400—————
2024-11-04$58.57$59.49$58.47$58.601,206,800—————
2024-11-01$59.99$60.33$58.45$58.581,580,600—————
2024-10-31$61.40$61.87$59.74$59.811,314,800—————
2024-10-30$60.05$62.05$59.92$61.921,414,700—————
2024-10-29$60.65$60.80$59.89$60.421,078,700—————
2024-10-28$61.15$61.61$60.61$60.661,006,600—————
2024-10-25$62.05$62.28$60.90$61.121,702,300—————
2024-10-24$62.00$62.48$61.47$61.961,422,700—————
2024-10-23$60.98$61.66$60.61$61.47887,000—————
2024-10-22$62.42$62.44$60.56$60.632,100,400—————
2024-10-21$62.72$63.19$62.16$62.292,220,600—————
2024-10-18$63.19$63.23$62.56$63.011,287,700—————
2024-10-17$62.51$63.33$62.39$62.74940,000—————
2024-10-16$62.79$63.15$62.19$62.951,521,600—————
2024-10-15$61.61$62.97$61.38$61.381,993,700—————
2024-10-14$61.84$62.28$60.88$62.211,514,100—————
2024-10-11$58.40$62.65$58.40$61.983,814,000—————
2024-10-10$56.05$58.96$55.70$58.077,241,500—————
2024-10-09$50.57$51.80$50.31$50.901,335,900—————
2024-10-08$48.75$50.62$48.35$50.121,663,700—————
2024-10-07$49.00$49.41$48.59$49.16671,200—————
2024-10-04$50.29$50.35$48.93$49.30537,000—————
2024-10-03$49.83$49.83$48.90$49.33841,800—————
2024-10-02$50.40$50.99$50.03$50.20780,200—————
2024-10-01$51.92$52.03$50.19$50.71809,900—————
2024-09-30$52.55$53.31$51.98$52.07893,400—————
2024-09-27$51.97$52.85$51.67$52.19640,300—————
2024-09-26$51.42$51.76$50.81$51.55608,200—————
2024-09-25$51.50$51.73$50.69$51.04976,800—————
2024-09-24$52.39$52.39$50.19$51.49858,500—————
2024-09-23$51.85$52.29$51.40$51.85660,500—————
2024-09-20$51.92$52.42$51.42$51.511,497,000—————
2024-09-19$53.03$53.64$52.50$52.88898,700—————
2024-09-18$51.48$53.31$51.37$51.76724,800—————
2024-09-17$51.98$52.30$51.01$51.48652,900—————
2024-09-16$51.15$51.65$50.54$51.06781,200—————
2024-09-13$50.00$50.76$49.65$50.75682,800—————
2024-09-12$49.03$49.88$48.58$49.49481,400—————
2024-09-11$48.79$48.99$47.69$48.95588,200—————
2024-09-10$48.17$49.10$47.88$48.96603,900—————
2024-09-09$48.33$48.90$48.17$48.19666,100—————
2024-09-06$47.82$48.81$47.70$48.46898,700—————
2024-09-05$48.55$48.55$47.33$47.66532,100—————
2024-09-04$48.87$49.37$48.25$48.43447,700—————
2024-09-03$49.21$49.57$48.47$48.84672,200—————
2024-08-30$49.45$50.09$49.03$50.05572,600—————
2024-08-29$49.54$50.25$49.18$49.34481,600—————
2024-08-28$49.25$49.52$48.76$49.01405,000—————
2024-08-27$50.04$50.38$49.14$49.45418,000—————
2024-08-26$50.48$50.92$49.60$50.10637,200—————
2024-08-23$49.37$50.16$49.05$50.02757,000—————
2024-08-22$48.43$49.34$48.35$48.93557,700—————
2024-08-21$48.59$49.15$48.12$48.32832,000—————
2024-08-20$48.70$48.89$47.69$48.05431,700—————
2024-08-19$48.35$48.95$48.09$48.72675,200—————
2024-08-16$48.43$48.88$47.70$48.20473,000—————
2024-08-15$48.27$49.71$48.18$48.64818,000—————
2024-08-14$47.42$48.58$46.60$46.86967,500—————
2024-08-13$46.66$47.13$46.44$47.041,492,200—————
2024-08-12$47.76$48.21$46.07$46.45712,000—————
2024-08-09$48.32$48.56$46.90$47.75738,100—————
2024-08-08$47.75$49.10$47.09$48.31721,500—————
2024-08-07$48.37$48.79$47.24$47.441,106,800—————
2024-08-06$49.35$51.10$47.47$47.481,388,600—————
2024-08-05$48.80$50.72$48.40$49.351,048,900—————
2024-08-02$52.76$52.79$50.99$51.77778,900—————
2024-08-01$56.21$57.60$53.43$54.37696,200—————
2024-07-31$55.24$57.24$54.72$55.98767,300—————
2024-07-30$55.82$56.58$55.08$55.12490,900—————
2024-07-29$55.71$55.97$55.08$55.48562,600—————
2024-07-26$56.36$56.55$55.17$55.70461,700—————
2024-07-25$53.26$56.55$53.08$55.311,337,600—————
2024-07-24$54.14$54.57$53.15$53.16626,500—————
2024-07-23$54.02$54.55$53.82$54.19615,800—————
2024-07-22$54.55$55.14$53.81$54.55459,800—————
2024-07-19$53.96$54.22$52.97$54.14359,400—————
2024-07-18$54.80$55.79$53.64$53.98480,400—————
2024-07-17$55.21$55.87$54.81$54.87775,800—————
2024-07-16$53.75$55.91$53.55$55.81830,400—————
2024-07-15$52.54$53.48$52.09$53.30715,300—————
2024-07-12$52.50$53.22$52.16$52.61798,300—————
2024-07-11$49.50$52.34$49.22$52.061,138,300—————
2024-07-10$48.50$48.73$47.71$48.65661,500—————
2024-07-09$48.77$48.90$48.12$48.19911,500—————
2024-07-08$48.65$49.24$48.50$48.941,003,600—————
2024-07-05$49.12$49.68$48.15$48.161,663,400—————
2024-07-03$49.48$50.07$49.25$49.39606,700—————
2024-07-02$49.76$49.85$48.37$49.351,167,000—————
2024-07-01$50.55$50.89$49.61$49.79857,600—————
2024-06-28$49.73$50.92$49.71$50.501,493,100—————
2024-06-27$48.85$49.79$48.66$49.601,181,300—————
2024-06-26$48.40$49.09$48.40$48.89659,100—————
2024-06-25$49.13$49.18$48.36$48.461,005,600—————
2024-06-24$48.16$49.55$47.86$49.35818,000—————
2024-06-21$47.92$48.30$47.36$47.851,186,000—————
2024-06-20$47.10$48.04$46.38$47.75899,700—————
2024-06-18$47.98$48.46$47.15$47.16783,200—————
2024-06-17$47.23$47.99$47.00$47.921,143,000—————
2024-06-14$49.95$49.95$47.90$47.94998,500—————
2024-06-13$50.20$50.21$48.78$49.44738,000—————
2024-06-12$52.00$52.00$49.97$50.281,191,200—————
2024-06-11$49.99$50.40$49.67$50.09848,700—————
2024-06-10$48.89$50.54$48.58$50.48856,500—————
2024-06-07$50.30$50.91$49.17$49.31757,500—————
2024-06-06$50.74$50.96$50.47$50.84590,300—————
2024-06-05$50.65$50.97$50.00$50.801,052,200—————
2024-06-04$50.05$50.80$49.70$50.111,066,300—————
2024-06-03$50.66$50.70$49.94$50.52881,400—————
2024-05-31$49.38$50.32$49.15$50.23825,600—————
2024-05-30$49.15$49.33$48.83$49.10775,700—————
2024-05-29$48.09$48.92$48.09$48.86853,700—————
2024-05-28$49.31$49.55$48.85$48.98475,100—————
2024-05-24$49.78$49.99$49.21$49.27772,200—————
2024-05-23$52.52$52.66$49.33$49.501,231,000—————
2024-05-22$52.89$53.60$52.33$52.47690,900—————
2024-05-21$53.53$53.81$52.56$53.14812,400—————
2024-05-20$52.75$54.01$52.53$53.73704,800—————
2024-05-17$52.97$52.99$52.57$52.63379,700—————
2024-05-16$52.53$52.91$52.06$52.66578,800—————
2024-05-15$53.68$53.68$52.43$52.60791,300—————
2024-05-14$53.97$54.16$52.40$52.53565,500—————
2024-05-13$53.52$54.16$52.46$52.84645,700—————
2024-05-10$53.39$53.46$52.66$53.21817,800—————
2024-05-09$51.46$53.26$51.46$53.131,569,700—————
2024-05-08$50.24$52.39$49.98$50.931,132,700—————
2024-05-07$51.50$51.81$51.02$51.181,210,000—————
2024-05-06$51.00$51.57$50.71$51.43665,900—————
2024-05-03$51.12$51.39$50.22$50.27670,400—————
2024-05-02$50.40$50.48$49.74$50.24476,400—————
2024-05-01$49.43$50.35$49.15$49.27482,300—————
2024-04-30$50.41$50.95$49.65$49.66736,400—————
2024-04-29$51.00$51.65$50.69$50.96616,500—————
2024-04-26$50.41$51.06$50.25$50.51605,700—————
2024-04-25$49.39$51.00$49.00$50.54912,100—————
2024-04-24$49.97$50.38$48.70$49.101,048,000—————
2024-04-23$49.95$50.78$49.72$50.14493,500—————
2024-04-22$50.08$50.44$49.51$49.73691,100—————
2024-04-19$48.72$49.81$48.60$49.73959,500—————
2024-04-18$48.89$49.27$48.11$48.16689,700—————
2024-04-17$49.86$50.03$48.62$48.85753,500—————
2024-04-16$49.77$50.22$49.38$49.93706,000—————
2024-04-15$51.16$51.66$49.93$50.20532,200—————
2024-04-12$51.31$51.84$50.50$50.87891,200—————
2024-04-11$50.65$51.64$50.50$51.54716,000—————
2024-04-10$52.03$52.33$50.00$50.381,573,600—————
2024-04-09$52.35$53.95$52.35$53.38805,700—————
2024-04-08$52.29$53.04$52.15$52.35719,000—————
2024-04-05$50.31$52.08$50.31$52.02919,600—————
2024-04-04$51.63$51.92$50.30$50.58560,900—————
2024-04-03$51.68$51.99$50.94$51.231,062,100—————
2024-04-02$52.19$52.69$51.25$51.59786,900—————
2024-04-01$53.60$53.76$52.25$52.631,187,700—————
2024-03-28$52.63$54.02$52.62$53.761,833,100—————
2024-03-27$52.00$52.65$51.68$52.631,560,300—————
2024-03-26$51.42$51.87$50.69$50.971,075,300—————
2024-03-25$50.49$51.25$50.43$51.16798,400—————
2024-03-22$51.66$51.66$50.66$50.72953,300—————
2024-03-21$50.23$51.24$49.95$50.81870,400—————
2024-03-20$49.42$50.12$48.99$50.06903,600—————
2024-03-19$48.88$49.82$48.88$49.61654,800—————
2024-03-18$49.76$49.76$48.98$49.06807,800—————
2024-03-15$49.82$50.43$49.37$49.492,009,600—————
2024-03-14$49.51$50.23$49.37$50.181,325,800—————
2024-03-13$48.92$49.76$48.66$49.691,076,300—————
2024-03-12$49.07$49.39$48.60$48.85751,200—————
2024-03-11$48.93$49.61$48.75$49.25806,300—————
2024-03-08$50.00$50.51$49.10$49.20614,900—————
2024-03-07$50.02$50.57$49.56$49.84995,100—————
2024-03-06$48.92$50.14$48.24$49.881,751,700—————
2024-03-05$49.60$49.60$48.12$48.492,614,000—————
2024-03-04$51.07$51.25$49.80$49.872,203,900—————
2024-03-01$51.71$51.94$50.81$50.93799,000—————
2024-02-29$51.96$52.33$51.35$51.761,613,900—————
2024-02-28$52.00$52.36$51.13$51.30921,900—————
2024-02-27$52.68$52.88$52.23$52.36595,700—————
2024-02-26$52.85$53.50$52.39$52.66624,100—————
2024-02-23$53.22$53.89$52.54$53.31915,500—————
2024-02-22$53.93$54.29$52.82$52.85837,400—————
2024-02-21$53.64$54.11$53.15$53.56674,400—————
2024-02-20$54.36$54.54$53.65$53.96834,600—————
2024-02-16$55.57$56.08$54.86$55.18884,200—————
2024-02-15$55.56$56.57$55.17$56.16928,100—————
2024-02-14$54.78$55.97$52.59$54.491,368,000—————
2024-02-13$55.39$55.66$54.43$55.151,051,400—————
2024-02-12$56.64$57.83$56.35$57.12660,300—————
2024-02-09$56.65$57.15$55.95$56.69495,800—————
2024-02-08$55.69$56.74$55.69$56.56540,900—————
2024-02-07$54.77$56.20$54.17$55.79747,400—————
2024-02-06$54.00$54.85$54.00$54.63589,200—————
2024-02-05$54.75$54.88$53.48$53.89407,300—————
2024-02-02$54.42$55.40$53.89$54.88513,400—————
2024-02-01$54.70$55.09$53.81$54.99542,900—————
2024-01-31$56.02$56.08$54.31$54.38537,200—————
2024-01-30$55.93$56.22$55.50$55.84451,800—————
2024-01-29$56.70$56.86$56.17$56.71432,500—————
2024-01-26$57.18$57.75$56.90$56.96396,100—————
2024-01-25$55.91$56.81$55.73$56.80496,100—————
2024-01-24$56.82$56.82$55.37$55.49534,600—————
2024-01-23$57.05$57.14$56.18$56.45666,400—————
2024-01-22$56.52$57.89$56.39$56.66646,100—————
2024-01-19$55.83$55.84$54.65$55.771,162,600—————
2024-01-18$55.82$55.87$55.05$55.65966,200—————
2024-01-17$55.99$56.51$55.60$55.67931,000—————
2024-01-16$57.34$57.58$56.57$57.51902,800—————
2024-01-12$59.07$59.39$57.82$57.83999,900—————
2024-01-11$59.36$59.74$58.58$59.38452,900—————
2024-01-10$59.36$59.99$58.76$59.96403,200—————
2024-01-09$59.54$59.86$58.68$59.22597,400—————
2024-01-08$58.83$60.02$58.78$60.01512,800—————
2024-01-05$57.68$59.47$57.68$58.99753,000—————
2024-01-04$57.57$58.58$57.38$58.27728,000—————
2024-01-03$58.90$59.01$57.17$57.77870,100—————
2024-01-02$60.49$60.85$59.72$60.13583,100—————
2023-12-29$61.89$62.06$60.85$61.16371,000—————
2023-12-28$62.10$62.44$61.90$62.12502,700—————
2023-12-27$62.59$62.70$62.01$62.35467,100—————
2023-12-26$62.18$62.94$62.00$62.66251,700—————
2023-12-22$62.22$62.49$61.73$62.08319,100—————
2023-12-21$61.60$61.92$61.10$61.50541,200—————
2023-12-20$61.83$62.65$60.81$60.88840,100—————
2023-12-19$61.34$63.07$60.85$62.63749,200—————
2023-12-18$61.55$62.20$61.05$61.17550,000—————
2023-12-15$60.28$61.49$60.01$61.312,082,300—————
2023-12-14$59.50$60.67$59.49$60.291,562,600—————
2023-12-13$57.45$58.44$56.41$58.20806,900—————
2023-12-12$57.61$58.02$57.24$57.69533,100—————
2023-12-11$56.98$58.21$56.70$57.61534,100—————
2023-12-08$57.00$58.13$56.95$57.27635,100—————
2023-12-07$57.86$58.34$57.13$57.25502,800—————
2023-12-06$57.72$58.73$57.33$57.64621,200—————
2023-12-05$58.29$58.43$57.27$57.32606,500—————
2023-12-04$57.68$59.22$57.68$58.89562,800—————
2023-12-01$56.28$58.22$56.03$58.15640,000—————
2023-11-30$56.19$56.46$55.18$56.26727,600—————
2023-11-29$56.69$56.94$55.68$55.74525,600—————
2023-11-28$55.83$56.70$55.28$56.07569,500—————
2023-11-27$56.15$56.50$55.63$56.03636,000—————
2023-11-24$56.70$57.44$56.63$56.71184,600—————
2023-11-22$57.14$57.14$56.25$56.66583,100—————
2023-11-21$57.03$57.43$56.50$56.68600,300—————
2023-11-20$57.50$57.88$57.20$57.60364,400—————
2023-11-17$57.49$57.75$56.92$57.40581,000—————
2023-11-16$57.61$57.97$56.54$57.01465,800—————
2023-11-15$57.44$58.87$57.44$57.70793,100—————
2023-11-14$55.15$57.36$55.15$57.241,125,800—————
2023-11-13$53.18$53.88$52.68$53.85553,200—————
2023-11-10$52.69$53.43$52.00$53.391,302,900—————
2023-11-09$54.27$54.39$52.37$52.39941,400—————
2023-11-08$53.00$54.99$52.91$54.281,166,400—————
2023-11-07$52.51$52.96$51.80$52.32648,300—————
2023-11-06$54.00$54.30$52.21$52.66469,400—————
2023-11-03$53.04$54.23$53.04$53.68521,500—————
2023-11-02$51.21$52.74$50.92$52.44760,300—————
2023-11-01$50.50$51.10$49.66$50.331,149,200—————
2023-10-31$50.42$50.84$50.24$50.51475,800—————
2023-10-30$50.75$51.05$50.04$50.48548,800—————
2023-10-27$50.28$50.73$49.74$49.82636,500—————
2023-10-26$50.00$50.88$49.35$50.08584,400—————
2023-10-25$51.09$51.09$49.98$50.12447,700—————
2023-10-24$51.88$52.18$51.06$51.45564,100—————
2023-10-23$52.11$52.42$51.45$51.53392,500—————
2023-10-20$51.52$52.68$50.99$52.29658,100—————
2023-10-19$52.33$52.96$50.95$51.39729,300—————
2023-10-18$54.30$54.30$52.19$52.60588,200—————
2023-10-17$53.70$55.78$53.70$55.25770,300—————
2023-10-16$53.76$54.75$53.58$53.89959,500—————
2023-10-13$54.96$55.26$53.22$53.30897,000—————
2023-10-12$56.94$56.94$55.01$55.16376,700—————
2023-10-11$56.64$57.37$56.38$56.99537,700—————
2023-10-10$56.06$57.13$55.92$56.59656,700—————
2023-10-09$54.99$55.99$54.49$55.62440,900—————
2023-10-06$54.75$56.36$54.69$55.89670,900—————
2023-10-05$55.31$55.47$54.42$54.98709,000—————
2023-10-04$54.88$55.80$54.24$55.34762,900—————
2023-10-03$56.18$56.51$53.97$54.711,146,600—————
2023-10-02$58.24$58.89$57.06$57.18525,500—————
2023-09-29$58.97$59.54$58.51$58.65653,300—————
2023-09-28$58.10$59.05$57.28$58.34584,600—————
2023-09-27$57.78$58.58$57.29$58.13478,400—————
2023-09-26$58.10$58.35$57.46$57.47724,200—————
2023-09-25$57.33$58.75$57.21$58.44390,900—————
2023-09-22$57.50$58.20$57.12$57.85559,500—————
2023-09-21$57.49$58.22$56.85$57.20601,900—————
2023-09-20$58.42$59.24$57.88$57.92536,900—————
2023-09-19$58.55$58.79$57.91$58.18582,100—————
2023-09-18$60.23$60.23$58.15$58.51737,400—————
2023-09-15$60.85$61.05$59.53$60.231,230,300—————
2023-09-14$61.56$62.68$60.06$60.86431,900—————
2023-09-13$59.65$61.06$59.27$60.61536,200—————
2023-09-12$60.08$60.44$59.62$59.80584,600—————
2023-09-11$61.18$61.53$60.43$60.59461,900—————
2023-09-08$61.53$61.96$60.72$60.79446,200—————
2023-09-07$61.90$62.02$60.72$61.60601,200—————
2023-09-06$62.28$63.01$61.73$62.13411,600—————
2023-09-05$64.45$64.91$62.14$62.20792,100—————
2023-09-01$64.82$65.48$64.50$65.21538,600—————
2023-08-31$64.41$64.69$63.59$63.97531,600—————
2023-08-30$62.67$64.24$62.47$63.94486,700—————
2023-08-29$60.90$63.04$60.66$63.00428,700—————
2023-08-28$61.72$62.23$60.89$60.97254,300—————
2023-08-25$60.65$61.60$60.14$61.16385,200—————
2023-08-24$61.98$61.98$60.49$60.52536,000—————
2023-08-23$61.48$62.25$61.04$62.10392,100—————
2023-08-22$63.39$63.85$61.44$61.54729,300—————
2023-08-21$61.62$62.91$61.62$62.52748,600—————
2023-08-18$60.56$61.82$60.46$61.64466,300—————
2023-08-17$62.86$63.05$61.10$61.34706,800—————
2023-08-16$63.42$63.83$62.78$62.78649,100—————
2023-08-15$62.88$63.74$62.65$63.41747,600—————
2023-08-14$62.89$63.66$61.89$63.61707,000—————
2023-08-11$63.60$63.78$62.25$63.30539,700—————
2023-08-10$64.89$65.75$63.62$64.09669,000—————
2023-08-09$65.15$65.35$64.50$64.54364,000—————
2023-08-08$63.95$65.45$63.15$65.34650,800—————
2023-08-07$65.09$66.33$64.28$64.75681,600—————
2023-08-04$64.41$65.58$63.92$64.11938,900—————
2023-08-03$62.91$63.93$60.66$63.54881,100—————
2023-08-02$65.10$65.48$63.96$64.67940,900—————
2023-08-01$66.40$67.22$65.87$66.20570,900—————
2023-07-31$66.50$67.08$66.32$67.07692,200—————
2023-07-28$66.62$67.36$66.26$66.37850,800—————
2023-07-27$66.42$66.99$65.71$65.83673,800—————
2023-07-26$64.56$65.98$64.55$65.91472,900—————
2023-07-25$64.76$65.85$64.52$64.60413,300—————
2023-07-24$65.01$65.53$64.75$65.17387,300—————
2023-07-21$66.24$66.34$65.11$65.19522,000—————
2023-07-20$67.00$67.48$65.93$66.06730,200—————
2023-07-19$66.77$67.57$66.11$66.91804,000—————
2023-07-18$65.58$66.85$65.37$66.24751,400—————
2023-07-17$64.07$65.71$63.58$65.25412,700—————
2023-07-14$65.63$65.96$63.82$64.22762,600—————
2023-07-13$64.49$66.11$64.49$65.86994,600—————
2023-07-12$64.14$65.13$63.13$64.45778,200—————
2023-07-11$62.45$63.34$62.36$63.14594,300—————
2023-07-10$61.48$62.60$61.19$62.36487,600—————
2023-07-07$61.68$63.31$61.08$61.681,019,400—————
2023-07-06$61.44$61.49$60.25$61.411,139,600—————
2023-07-05$62.37$62.80$61.63$62.04778,900—————
2023-07-03$62.56$63.56$62.56$63.38311,000—————
2023-06-30$63.04$63.46$61.95$62.82489,900—————
2023-06-29$62.45$62.97$62.15$62.74424,600—————
2023-06-28$62.00$62.22$60.86$61.61724,500—————
2023-06-27$61.81$62.56$61.04$61.99756,700—————
2023-06-26$60.60$61.50$59.73$60.84883,100—————
2023-06-23$59.63$61.28$59.63$60.401,129,700—————
2023-06-22$60.66$61.61$60.37$60.98787,100—————
2023-06-21$59.65$61.82$59.35$61.51757,000—————
2023-06-20$60.43$60.82$59.73$59.92985,000—————
2023-06-16$62.76$62.76$60.83$61.151,354,900—————
2023-06-15$61.53$62.76$61.40$62.51718,200—————
2023-06-14$62.19$62.60$61.57$62.041,077,800—————
2023-06-13$61.67$62.12$61.12$61.82786,900—————
2023-06-12$61.10$61.40$60.33$60.83834,200—————
2023-06-09$61.77$61.92$60.24$60.36639,100—————
2023-06-08$60.94$62.27$60.53$61.931,030,700—————
2023-06-07$59.75$60.78$59.74$60.66922,500—————
2023-06-06$57.83$59.51$57.82$59.36434,000—————
2023-06-05$58.85$58.91$57.85$58.15461,300—————
2023-06-02$58.41$59.41$57.83$59.23728,100—————
2023-06-01$56.28$57.62$55.38$57.46769,400—————
2023-05-31$56.51$56.77$54.87$55.92934,300—————
2023-05-30$56.84$57.17$55.94$56.79723,700—————
2023-05-26$56.47$56.97$55.94$56.47614,600—————
2023-05-25$57.41$57.60$55.93$56.38919,500—————
2023-05-24$57.68$57.68$56.68$57.23633,000—————
2023-05-23$59.03$60.80$58.16$58.47727,100—————
2023-05-22$58.65$59.66$58.40$59.36806,500—————
2023-05-19$58.80$58.84$58.05$58.59606,400—————
2023-05-18$58.86$58.97$58.15$58.57930,700—————
2023-05-17$58.13$59.44$57.71$59.031,681,000—————
2023-05-16$56.78$57.91$56.42$57.531,096,400—————
2023-05-15$56.14$57.86$55.15$57.171,345,500—————
2023-05-12$54.95$56.33$54.37$56.111,114,100—————
2023-05-11$55.39$56.19$53.43$54.57822,300—————
2023-05-10$54.00$55.69$53.72$54.711,400,600—————
2023-05-09$52.43$54.09$52.19$53.17968,200—————
2023-05-08$52.99$53.65$52.72$53.20889,000—————
2023-05-05$52.27$52.55$51.76$52.50779,500—————
2023-05-04$51.98$52.55$51.36$51.48321,400—————
2023-05-03$52.08$53.42$52.07$52.13517,500—————
2023-05-02$52.55$52.63$51.33$52.20603,800—————
2023-05-01$52.87$53.75$52.87$53.23642,800—————
2023-04-28$50.83$54.13$50.83$53.131,180,000—————
2023-04-27$50.00$51.17$49.60$50.86725,100—————
2023-04-26$50.88$50.92$49.42$49.51592,100—————
2023-04-25$51.42$51.90$50.49$51.16486,300—————
2023-04-24$52.87$53.22$52.25$52.66368,400—————
2023-04-21$52.60$53.32$52.01$53.07687,500—————
2023-04-20$52.06$52.68$51.70$52.38655,400—————
2023-04-19$52.07$52.75$51.90$52.56382,200—————
2023-04-18$52.17$52.80$52.07$52.66519,200—————
2023-04-17$52.02$52.61$51.04$52.01613,100—————
2023-04-14$54.23$54.35$51.73$52.09877,300—————
2023-04-13$52.84$54.51$52.19$53.772,378,100—————
2023-04-12$51.50$52.30$51.50$52.041,378,400—————
2023-04-11$49.70$51.31$49.40$51.06793,300—————
2023-04-10$47.81$49.86$47.81$49.82490,600—————
2023-04-06$48.65$48.84$47.90$48.29322,300—————
2023-04-05$49.01$49.24$47.98$48.68978,700—————
2023-04-04$50.28$50.34$48.79$49.36576,500—————
2023-04-03$50.14$50.43$49.33$49.96491,200—————
2023-03-31$49.86$50.52$49.68$50.46498,700—————
2023-03-30$49.84$50.20$49.35$49.55323,800—————
2023-03-29$48.28$49.50$47.88$49.15601,500—————
2023-03-28$47.44$48.28$47.19$47.60451,300—————
2023-03-27$46.55$47.65$46.13$47.27707,600—————
2023-03-24$44.69$46.17$44.17$45.93634,500—————
2023-03-23$46.37$47.10$45.10$45.33633,200—————
2023-03-22$46.38$47.70$45.98$46.07912,100—————
2023-03-21$45.58$46.77$45.58$46.53846,400—————
2023-03-20$44.01$45.29$44.01$44.78903,100—————
2023-03-17$46.01$46.39$43.57$43.971,498,300—————
2023-03-16$44.66$46.58$44.34$46.08804,000—————
2023-03-15$44.05$45.28$43.74$45.13986,100—————
2023-03-14$46.78$46.89$45.07$45.611,053,000—————
2023-03-13$45.37$45.86$44.18$45.001,079,500—————
2023-03-10$48.34$48.34$45.70$46.351,132,900—————
2023-03-09$50.87$51.23$48.35$48.40696,200—————
2023-03-08$49.95$50.85$49.19$50.77379,600—————
2023-03-07$50.77$51.17$49.99$50.16334,300—————
2023-03-06$51.85$52.06$50.61$50.88674,300—————
2023-03-03$51.25$52.37$50.91$52.00855,400—————
2023-03-02$50.02$51.07$49.69$50.99413,500—————
2023-03-01$49.79$50.59$49.34$50.41762,700—————
2023-02-28$48.26$49.76$48.22$49.57586,700—————
2023-02-27$49.53$49.70$48.41$48.45456,700—————
2023-02-24$48.38$49.55$48.32$48.67583,500—————
2023-02-23$49.79$50.66$48.94$49.94515,500—————
2023-02-22$49.43$49.97$49.05$49.25909,200—————
2023-02-21$49.09$50.05$48.41$49.011,040,900—————
2023-02-17$49.83$49.98$49.00$49.84793,400—————
2023-02-16$49.95$50.36$48.77$50.111,054,500—————
2023-02-15$52.94$53.18$49.50$50.531,628,000—————
2023-02-14$52.66$53.67$51.47$53.191,078,600—————
2023-02-13$52.25$53.58$51.47$53.36785,000—————
2023-02-10$52.35$53.09$51.32$52.55913,600—————
2023-02-09$54.87$55.49$52.96$53.20903,300—————
2023-02-08$55.28$55.35$54.36$54.54557,300—————
2023-02-07$53.93$55.24$53.12$55.00611,500—————
2023-02-06$53.94$54.55$52.71$53.93696,500—————
2023-02-03$53.88$56.11$53.51$54.831,186,600—————
2023-02-02$53.93$55.96$53.73$55.471,445,500—————
2023-02-01$52.60$55.34$52.59$54.731,096,200—————
2023-01-31$50.01$52.36$49.86$52.33762,200—————
2023-01-30$50.21$50.82$49.72$50.00709,100—————
2023-01-27$51.00$52.00$50.01$51.02851,300—————
2023-01-26$52.45$52.68$50.34$51.04980,800—————
2023-01-25$51.26$51.92$50.35$51.811,177,500—————
2023-01-24$54.78$54.98$52.08$52.38843,800—————
2023-01-23$53.81$54.77$53.33$54.50921,000—————
2023-01-20$52.61$53.38$52.24$53.26738,500—————
2023-01-19$51.85$52.43$51.07$52.20694,400—————
2023-01-18$53.22$54.60$52.04$52.391,069,900—————
2023-01-17$52.73$53.54$52.11$52.54962,000—————
2023-01-13$52.24$54.07$51.44$53.261,571,100—————
2023-01-12$49.45$52.71$49.45$51.881,743,500—————
2023-01-11$48.59$49.70$48.22$48.961,375,000—————
2023-01-10$48.30$48.63$47.39$47.93854,300—————
2023-01-09$48.12$49.71$47.18$48.741,499,200—————
2023-01-06$44.99$46.63$44.14$46.23748,900—————
2023-01-05$42.54$44.85$41.83$44.491,233,300—————
2023-01-04$42.59$43.41$42.02$43.28679,900—————
2023-01-03$44.00$44.18$41.91$41.96580,200—————
2022-12-30$42.78$43.06$42.10$42.69509,100—————
2022-12-29$41.81$43.81$41.71$43.63571,300—————
2022-12-28$42.97$43.22$40.94$41.32566,700—————
2022-12-27$42.91$43.53$42.30$43.01467,200—————
2022-12-23$42.18$43.05$41.53$43.03431,100—————
2022-12-22$42.57$43.01$41.29$42.14550,100—————
2022-12-21$42.53$43.78$42.53$43.30636,700—————
2022-12-20$42.85$43.33$41.66$42.04988,400—————
2022-12-19$42.54$43.47$42.00$43.10643,400—————
2022-12-16$44.00$44.45$42.00$42.413,314,700—————
2022-12-15$45.16$45.90$44.35$44.40866,200—————
2022-12-14$45.62$47.65$45.61$46.341,107,500—————
2022-12-13$46.46$48.33$45.43$46.121,899,600—————
2022-12-12$42.86$44.18$42.03$43.96715,500—————
2022-12-09$43.56$44.26$43.23$43.36367,800—————
2022-12-08$43.71$44.49$43.42$43.90603,000—————
2022-12-07$42.96$43.99$42.53$43.34859,300—————
2022-12-06$44.72$44.72$42.29$43.401,388,100—————
2022-12-05$46.13$46.67$44.68$44.81743,600—————
2022-12-02$46.03$47.09$45.41$46.77721,700—————
2022-12-01$46.69$47.56$45.95$46.35722,200—————
2022-11-30$44.13$47.08$43.78$46.861,406,900—————
2022-11-29$43.11$43.83$42.82$43.42606,300—————
2022-11-28$43.13$43.95$42.53$42.90866,400—————
2022-11-25$43.75$44.07$43.35$43.88234,300—————
2022-11-23$42.82$43.98$42.45$43.89573,700—————
2022-11-22$41.74$43.07$41.21$42.61692,300—————
2022-11-21$41.32$41.80$40.21$41.21679,000—————
2022-11-18$42.97$43.22$41.68$42.15531,400—————
2022-11-17$41.58$41.96$40.70$41.941,024,300—————
2022-11-16$44.09$44.66$42.29$42.81973,400—————
2022-11-15$44.95$46.61$44.57$45.021,167,800—————
2022-11-14$44.25$44.60$43.12$44.03996,600—————
2022-11-11$42.95$45.78$42.78$44.942,075,400—————
2022-11-10$38.30$42.96$38.17$42.342,535,200—————
2022-11-09$36.87$39.40$36.56$36.996,680,200—————
2022-11-08$36.28$37.38$34.51$36.521,195,500—————
2022-11-07$35.43$36.33$35.40$36.211,143,700—————
2022-11-04$35.57$35.94$34.55$35.071,027,700—————
2022-11-03$34.89$35.45$33.95$34.78616,300—————
2022-11-02$37.06$37.44$35.07$35.25832,100—————
2022-11-01$37.52$37.83$36.72$37.46696,700—————
2022-10-31$36.40$36.95$36.24$36.54738,900—————
2022-10-28$36.58$36.76$35.25$36.70967,100—————
2022-10-27$36.71$37.34$36.18$36.66999,100—————
2022-10-26$36.06$37.64$36.06$36.34719,800—————
2022-10-25$33.89$36.25$33.75$35.981,163,400—————
2022-10-24$34.19$34.27$32.90$33.20969,000—————
2022-10-21$33.98$34.30$33.11$33.90930,900—————
2022-10-20$34.15$35.20$33.80$34.18849,700—————
2022-10-19$36.48$36.48$33.71$34.35853,300—————
2022-10-18$37.25$37.89$36.01$36.67967,700—————
2022-10-17$35.19$36.35$35.03$36.221,282,900—————
2022-10-14$35.00$35.47$33.56$33.991,160,000—————
2022-10-13$33.07$34.96$32.10$34.431,418,500—————
2022-10-12$34.50$34.91$34.13$34.27835,600—————
2022-10-11$34.97$35.28$34.25$34.60788,400—————
2022-10-10$34.95$35.30$34.40$35.07637,300—————
2022-10-07$35.90$36.05$34.01$34.541,323,200—————
2022-10-06$37.07$37.79$36.46$36.61861,700—————
2022-10-05$37.24$38.04$36.49$37.76962,200—————
2022-10-04$37.83$38.50$37.75$38.061,074,000—————
2022-10-03$35.51$37.30$34.80$36.83959,500—————
2022-09-30$35.56$36.34$34.98$35.06987,500—————
2022-09-29$36.88$37.33$35.40$35.921,059,600—————
2022-09-28$35.91$37.62$35.82$37.59822,200—————
2022-09-27$35.74$36.17$34.67$35.991,389,000—————
2022-09-26$36.42$37.13$35.35$35.401,146,800—————
2022-09-23$37.58$37.69$36.21$36.721,556,300—————
2022-09-22$40.42$40.79$38.63$38.701,703,600—————
2022-09-21$39.58$42.07$39.16$40.751,552,100—————
2022-09-20$40.84$41.11$39.39$39.48934,100—————
2022-09-19$39.39$41.36$39.31$41.291,161,300—————
2022-09-16$42.29$42.43$39.17$40.096,088,800—————
2022-09-15$45.36$46.68$43.68$43.721,106,900—————
2022-09-14$45.26$45.99$44.87$45.68970,800—————
2022-09-13$45.32$46.06$45.01$45.231,138,000—————
2022-09-12$47.00$47.91$46.60$47.04838,000—————
2022-09-09$45.55$46.67$45.55$46.43733,100—————
2022-09-08$44.85$45.73$44.07$45.181,157,100—————
2022-09-07$43.99$45.38$43.13$45.14975,700—————
2022-09-06$43.67$44.54$42.69$44.311,220,000—————
2022-09-02$44.23$44.43$42.88$43.07627,000—————
2022-09-01$44.25$44.37$42.10$43.481,295,300—————
2022-08-31$45.50$45.80$44.38$44.381,055,000—————
2022-08-30$45.06$45.75$44.42$45.08836,000—————
2022-08-29$45.00$45.55$44.32$44.36615,000—————
2022-08-26$48.09$48.25$45.45$45.47903,400—————
2022-08-25$46.91$47.86$46.79$47.72811,300—————
2022-08-24$46.05$46.68$45.37$46.65928,000—————
2022-08-23$45.18$46.06$45.03$45.811,025,700—————
2022-08-22$46.34$46.34$44.54$45.051,053,300—————
2022-08-19$47.44$47.81$46.43$47.291,128,200—————
2022-08-18$47.12$47.93$46.63$47.76882,800—————
2022-08-17$48.67$48.67$47.25$47.491,048,700—————
2022-08-16$48.92$49.85$48.22$49.34943,800—————
2022-08-15$49.51$49.65$48.29$48.891,293,700—————
2022-08-12$49.69$49.76$47.42$49.762,754,600—————
2022-08-11$49.93$52.08$49.73$51.29970,400—————
2022-08-10$49.04$49.77$48.61$49.28939,500—————
2022-08-09$48.98$48.98$46.76$47.09939,600—————
2022-08-08$48.41$50.06$48.10$49.09871,700—————
2022-08-05$50.50$50.50$47.90$48.071,418,800—————
2022-08-04$52.60$53.48$50.55$51.661,672,100—————
2022-08-03$52.50$52.99$51.22$52.111,796,000—————
2022-08-02$49.36$50.57$48.90$49.771,273,500—————
2022-08-01$47.61$50.14$47.09$49.881,247,500—————
2022-07-29$46.30$48.53$46.00$48.00968,800—————
2022-07-28$44.63$46.47$44.63$46.31848,200—————
2022-07-27$43.65$44.78$42.63$44.59840,000—————
2022-07-26$43.53$43.73$42.77$43.12722,300—————
2022-07-25$44.09$44.17$43.37$43.95757,800—————
2022-07-22$44.10$44.75$43.04$43.89887,700—————
2022-07-21$42.92$44.23$42.81$44.081,113,400—————
2022-07-20$42.14$43.61$42.14$43.22798,300—————
2022-07-19$40.63$42.31$40.63$42.06724,100—————
2022-07-18$40.01$41.15$39.58$39.71602,500—————
2022-07-15$39.80$40.30$39.09$39.491,364,300—————
2022-07-14$39.56$39.96$38.08$39.061,204,700—————
2022-07-13$40.64$40.96$39.94$40.321,070,600—————
2022-07-12$41.45$42.14$40.79$41.34625,400—————
2022-07-11$42.57$42.92$41.52$41.71726,200—————
2022-07-08$43.85$44.37$42.42$43.26707,100—————
2022-07-07$42.57$43.93$42.38$43.64870,700—————
2022-07-06$43.21$43.80$41.65$42.061,267,200—————
2022-07-05$43.09$43.95$42.55$43.51591,500—————
2022-07-01$42.85$44.22$42.72$44.041,329,200—————
2022-06-30$43.09$44.12$41.46$43.272,585,200—————
2022-06-29$45.15$45.15$43.08$44.191,498,700—————
2022-06-28$46.97$46.99$45.47$45.501,099,800—————
2022-06-27$45.97$46.48$45.34$46.06806,200—————
2022-06-24$43.96$45.71$43.88$45.692,602,300—————
2022-06-23$43.80$44.30$42.84$43.511,231,400—————
2022-06-22$43.86$44.49$43.55$43.85719,500—————
2022-06-21$45.76$46.64$44.20$44.371,518,900—————
2022-06-17$45.63$46.30$44.72$45.171,252,600—————
2022-06-16$46.60$46.90$44.69$45.201,248,400—————
2022-06-15$49.36$50.23$47.24$48.16872,400—————
2022-06-14$48.95$49.38$47.06$48.191,796,100—————
2022-06-13$49.04$49.40$47.23$48.171,467,600—————
2022-06-10$51.20$52.22$49.75$50.781,299,300—————
2022-06-09$52.00$53.14$51.48$52.12904,100—————
2022-06-08$53.86$53.97$51.78$52.46869,800—————
2022-06-07$54.36$55.40$53.76$54.771,854,800—————
2022-06-06$55.81$56.26$54.84$55.29719,500—————
2022-06-03$54.01$55.73$52.98$54.43608,900—————
2022-06-02$51.71$55.20$51.71$54.62701,700—————
2022-06-01$54.41$55.16$51.49$51.63791,000—————
2022-05-31$54.47$55.61$53.70$54.271,497,500—————
2022-05-27$54.20$55.35$54.01$54.76776,200—————
2022-05-26$52.80$54.65$52.56$53.65993,000—————
2022-05-25$49.57$52.69$49.28$52.361,770,900—————
2022-05-24$53.29$53.71$49.81$50.531,072,800—————
2022-05-23$53.13$53.28$51.05$52.081,885,200—————
2022-05-20$53.76$53.80$49.87$52.74921,700—————
2022-05-19$52.69$54.26$52.58$52.891,327,300—————
2022-05-18$54.10$55.26$52.51$53.402,246,800—————
2022-05-17$54.67$55.50$54.11$55.08550,000—————
2022-05-16$56.28$56.57$52.77$53.06731,400—————
2022-05-13$55.06$58.47$55.06$56.84942,400—————
2022-05-12$52.52$54.57$52.12$54.42828,900—————
2022-05-11$55.96$58.40$53.01$53.381,105,200—————
2022-05-10$56.53$57.63$54.96$56.651,028,900—————
2022-05-09$59.01$59.60$55.09$55.221,709,300—————
2022-05-06$61.39$61.84$57.72$60.381,871,500—————
2022-05-05$62.65$64.33$59.60$62.321,496,400—————
2022-05-04$59.84$61.70$59.27$61.701,308,600—————
2022-05-03$60.35$61.56$59.35$59.871,390,600—————
2022-05-02$59.14$60.27$58.33$60.161,107,400—————
2022-04-29$61.46$62.66$59.06$59.19789,500—————
2022-04-28$61.12$62.57$60.55$61.74720,200—————
2022-04-27$59.54$62.05$59.20$60.50954,300—————
2022-04-26$61.71$62.05$59.31$60.011,071,900—————
2022-04-25$60.78$62.17$59.45$62.00734,200—————
2022-04-22$63.61$64.15$61.26$61.34914,900—————
2022-04-21$64.78$65.96$63.74$64.081,131,500—————
2022-04-20$63.26$64.82$63.12$63.951,341,900—————
2022-04-19$59.28$63.24$59.28$62.771,563,900—————
2022-04-18$59.05$59.46$58.27$59.161,108,900—————
2022-04-14$57.30$59.38$56.19$59.305,581,100—————
2022-04-13$60.67$62.76$60.02$62.21751,000—————
2022-04-12$61.99$62.38$60.04$60.24634,600—————
2022-04-11$60.13$63.38$59.97$61.10837,100—————
2022-04-08$60.81$62.17$60.28$61.241,857,600—————
2022-04-07$62.59$63.43$60.08$61.692,036,100—————
2022-04-06$66.00$66.00$62.12$63.111,950,300—————
2022-04-05$68.27$68.44$65.06$66.961,282,700—————
2022-04-04$68.68$69.52$67.24$68.471,204,500—————
2022-04-01$71.82$72.28$68.07$69.221,394,000—————
2022-03-31$74.34$75.19$71.26$71.34479,400—————
2022-03-30$75.25$75.90$74.00$74.84411,500—————
2022-03-29$76.00$78.68$75.51$76.07930,300—————
2022-03-28$73.37$74.75$72.08$74.04817,200—————
2022-03-25$75.00$75.32$72.20$73.07748,000—————
2022-03-24$75.31$75.53$72.80$75.29615,500—————
2022-03-23$76.77$77.58$74.50$74.69459,900—————
2022-03-22$77.30$78.63$76.79$77.57830,400—————
2022-03-21$78.24$78.97$75.81$76.75680,600—————
2022-03-18$74.81$79.54$74.59$79.241,750,800—————
2022-03-17$72.97$75.62$71.99$74.90800,400—————
2022-03-16$69.90$74.58$69.50$73.971,403,800—————
2022-03-15$66.96$69.41$66.30$68.76858,100—————
2022-03-14$66.11$66.81$64.58$66.151,288,800—————
2022-03-11$68.84$68.84$65.47$65.801,174,300—————
2022-03-10$69.99$71.22$67.31$67.771,072,300—————
2022-03-09$69.96$72.38$68.97$71.58948,900—————
2022-03-08$64.76$69.66$62.55$68.001,654,600—————
2022-03-07$73.00$73.20$63.87$64.281,966,800—————
2022-03-04$76.94$77.78$73.93$74.19716,000—————
2022-03-03$79.20$79.89$76.89$77.64526,900—————
2022-03-02$79.52$80.11$77.93$79.16791,600—————
2022-03-01$83.10$83.64$78.22$79.091,085,900—————
2022-02-28$81.69$84.05$80.04$83.93761,400—————
2022-02-25$83.38$84.45$82.41$84.38727,200—————
2022-02-24$77.09$83.77$76.23$83.47954,600—————
2022-02-23$82.20$83.06$79.58$80.49865,200—————
2022-02-22$80.38$83.16$79.01$81.36890,800—————
2022-02-18$83.55$84.20$81.01$81.21698,700—————
2022-02-17$86.48$86.65$84.05$84.22698,900—————
2022-02-16$88.02$88.05$84.72$85.80952,600—————
2022-02-15$83.88$84.87$81.82$84.05713,200—————
2022-02-14$82.84$84.32$81.38$82.26550,100—————
2022-02-11$85.29$86.81$82.60$83.33520,700—————
2022-02-10$85.70$87.81$85.00$85.31673,900—————
2022-02-09$85.78$87.94$85.78$86.99744,500—————
2022-02-08$82.65$84.89$82.42$84.30521,900—————
2022-02-07$80.28$83.54$79.79$83.40591,800—————
2022-02-04$79.37$81.20$78.30$80.42476,600—————
2022-02-03$81.81$82.55$80.10$80.35377,700—————
2022-02-02$82.58$83.52$80.70$82.79437,200—————
2022-02-01$82.09$83.88$79.84$81.69439,000—————
2022-01-31$78.25$81.28$77.53$81.21548,100—————
2022-01-28$71.89$78.33$70.51$78.241,103,600—————
2022-01-27$77.79$78.06$71.66$71.861,665,400—————
2022-01-26$80.59$82.79$76.02$77.011,090,900—————
2022-01-25$79.56$80.88$77.78$79.43757,000—————
2022-01-24$82.50$82.50$75.16$81.831,403,700—————
2022-01-21$86.62$88.34$84.48$84.62703,000—————
2022-01-20$87.12$90.93$87.12$87.89953,600—————
2022-01-19$87.59$89.04$84.34$86.34794,700—————
2022-01-18$89.47$89.96$85.42$86.05894,400—————
2022-01-14$88.57$91.89$87.88$91.30742,900—————
2022-01-13$88.70$91.05$88.57$90.141,110,900—————
2022-01-12$87.27$90.97$86.57$88.48798,700—————
2022-01-11$85.78$87.60$85.04$86.90657,600—————
2022-01-10$82.60$86.61$82.04$85.911,100,200—————
2022-01-07$83.46$85.46$82.64$83.43701,200—————
2022-01-06$84.31$85.37$82.47$84.33611,400—————
2022-01-05$89.62$89.75$84.69$85.04887,900—————
2022-01-04$89.25$89.96$87.14$89.84639,200—————
2022-01-03$91.02$92.04$88.78$89.40566,400—————
2021-12-31$91.45$92.49$90.31$90.83344,000—————
2021-12-30$90.39$92.51$89.77$91.22552,500—————
2021-12-29$91.97$92.28$89.43$90.54274,500—————
2021-12-28$91.58$92.87$91.07$91.57412,700—————
2021-12-27$92.50$92.55$90.52$91.40411,100—————
2021-12-23$90.25$92.73$90.25$91.83478,900—————
2021-12-22$88.77$91.78$88.40$90.11666,500—————
2021-12-21$85.25$89.07$85.25$88.54950,300—————
2021-12-20$85.25$86.07$82.62$83.83790,300—————
2021-12-17$84.63$87.92$83.26$86.392,336,200—————
2021-12-16$88.94$89.32$83.29$85.001,198,200—————
2021-12-15$84.32$88.50$82.85$87.941,578,900—————
2021-12-14$85.27$87.59$83.50$85.061,135,000—————
2021-12-13$87.00$87.16$83.69$86.511,439,400—————
2021-12-10$88.74$89.46$83.61$85.782,313,300—————
2021-12-09$91.02$93.70$90.06$92.85488,000—————
2021-12-08$94.56$94.56$90.65$91.13733,900—————
2021-12-07$94.55$96.82$92.42$94.37687,500—————
2021-12-06$88.65$93.00$86.84$92.80914,000—————
2021-12-03$92.57$94.04$85.72$88.021,195,300—————
2021-12-02$92.05$94.15$90.35$92.10877,600—————
2021-12-01$96.97$97.89$91.60$92.02653,000—————
2021-11-30$100.16$100.71$93.32$96.052,008,500—————
2021-11-29$99.00$102.57$97.94$100.76669,800—————
2021-11-26$97.04$98.12$95.26$97.36273,000—————
2021-11-24$96.22$98.73$95.69$98.62368,400—————
2021-11-23$99.03$101.54$93.80$96.49924,800—————
2021-11-22$101.09$105.07$101.01$103.03569,400—————
2021-11-19$102.51$103.88$99.46$101.04762,000—————
2021-11-18$105.68$105.92$102.00$103.57808,100—————
2021-11-17$102.00$105.38$100.62$103.51801,100—————
2021-11-16$98.04$101.89$98.04$101.32520,700—————
2021-11-15$98.22$98.85$96.18$98.63316,900—————
2021-11-12$96.17$100.09$95.45$98.56409,600—————
2021-11-11$93.58$97.30$92.90$95.71421,200—————
2021-11-10$95.29$95.65$91.89$93.24332,500—————
2021-11-09$94.79$96.36$93.01$96.03427,700—————
2021-11-08$94.30$96.00$93.57$94.68529,800—————
2021-11-05$98.11$98.14$92.23$93.49643,600—————
2021-11-04$99.80$100.64$96.13$96.78543,400—————
2021-11-03$95.67$99.00$93.21$98.79594,600—————
2021-11-02$92.71$95.79$88.98$94.841,032,000—————
2021-11-01$90.01$92.23$89.51$90.82983,700—————
2021-10-29$88.80$91.09$87.89$88.80558,700—————
2021-10-28$86.41$88.87$86.25$88.85423,700—————
2021-10-27$89.45$91.10$86.20$86.32976,600—————
2021-10-26$87.20$91.61$87.20$88.291,105,000—————
2021-10-25$85.50$86.55$84.87$86.22345,700—————
2021-10-22$86.02$87.11$85.56$85.72363,900—————
2021-10-21$85.45$86.21$83.16$85.75460,600—————
2021-10-20$84.89$86.02$84.89$85.61429,200—————
2021-10-19$86.25$87.99$84.89$84.99483,500—————
2021-10-18$83.08$86.20$82.37$85.79540,000—————
2021-10-15$81.50$84.45$80.12$83.10865,800—————
2021-10-14$81.28$82.68$79.86$81.23964,600—————
2021-10-13$76.32$83.08$75.37$79.211,205,900—————
2021-10-12$73.59$76.54$73.15$75.86625,400—————
2021-10-11$75.00$75.50$73.35$73.73997,100—————
2021-10-08$78.20$78.75$75.17$75.51656,800—————
2021-10-07$78.27$80.79$77.82$79.02478,800—————
2021-10-06$77.21$78.40$76.19$77.77462,600—————
2021-10-05$77.99$79.58$76.38$78.37450,500—————
2021-10-04$80.36$80.65$77.70$78.02662,100—————
2021-10-01$78.22$81.08$78.00$80.03481,800—————
2021-09-30$77.49$79.79$77.09$78.44532,400—————
2021-09-29$77.85$78.24$75.71$77.63637,400—————
2021-09-28$78.04$78.32$75.31$77.73688,600—————
2021-09-27$79.00$80.18$77.85$78.55632,900—————
2021-09-24$80.85$81.80$79.33$80.17427,200—————
2021-09-23$82.81$84.94$81.45$82.10679,200—————
2021-09-22$83.71$84.66$81.85$83.78460,300—————
2021-09-21$80.10$84.38$80.01$83.38847,600—————
2021-09-20$77.73$79.98$77.11$79.801,092,000—————
2021-09-17$83.72$85.75$80.93$81.322,115,800—————
2021-09-16$81.10$84.98$80.68$83.75999,800—————
2021-09-15$80.77$81.18$79.11$79.511,032,100—————
2021-09-14$80.99$83.40$79.95$81.34766,800—————
2021-09-13$82.74$84.19$78.92$80.99735,000—————
2021-09-10$83.00$84.42$82.22$82.71365,000—————
2021-09-09$82.21$84.83$81.78$82.60571,500—————
2021-09-08$84.20$84.84$81.61$82.65569,700—————
2021-09-07$87.18$87.49$84.21$84.631,038,500—————
2021-09-03$84.74$87.54$84.29$86.97528,300—————
2021-09-02$83.30$86.50$83.02$85.48881,600—————
2021-09-01$81.48$84.35$79.40$83.01826,700—————
2021-08-31$84.57$85.06$81.06$81.791,252,300—————
2021-08-30$85.74$85.92$83.70$84.93645,500—————
2021-08-27$84.73$87.48$83.76$85.63713,300—————
2021-08-26$86.78$87.22$83.07$84.361,132,000—————
2021-08-25$84.01$89.30$84.01$87.041,252,000—————
2021-08-24$80.60$85.00$79.86$84.051,607,600—————
2021-08-23$78.32$80.04$77.15$79.061,005,600—————
2021-08-20$76.96$78.89$76.00$77.05953,500—————
2021-08-19$76.00$80.11$75.96$76.831,573,100—————
2021-08-18$75.69$79.09$74.39$76.581,076,700—————
2021-08-17$79.00$80.80$72.69$74.431,394,800—————
2021-08-16$79.87$80.75$75.05$79.171,476,100—————
2021-08-13$75.73$82.26$74.50$78.471,874,200—————
2021-08-12$69.04$76.62$68.67$75.872,549,200—————
2021-08-11$67.25$70.14$65.51$69.401,612,000—————
2021-08-10$65.24$69.47$61.05$65.952,252,700—————
2021-08-09$63.87$67.38$63.02$64.872,291,700—————
2021-08-06$66.10$67.93$62.60$64.002,378,700—————
2021-08-05$70.46$71.04$64.89$65.603,087,100—————
2021-08-04$67.20$77.48$67.20$70.533,560,200—————
2021-08-03$66.49$71.17$63.20$66.384,561,300—————
2021-08-02$57.00$65.53$54.03$63.074,867,900—————

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.