Kontoor Brands Inc KTB

+116.7%vs Day 1

Spinoff of V F Corp (VFC) · Classic Spinoff · Spun May 23, 2019

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateMay 23, 2019
Days since spinoff2685 days · 2677 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerMay 23, 2021
ParentV F Corp (VFC)
Day-1 reaction
Day 1 open$36.50
Day 1 return (open→close)-0.6%
Day 1 price (close)$36.28
Day 1 range$36.25 – $38.50 +6.2% spread
Day 1 low held?Breached after 1 session to -64.4% below
Price levels
Post-spin low (closing)$13.80 on Apr 3, 2020 · 311 days post-spin
Current price (Sep 25, 2026)$65.37
Returns
Return vs Day 1 (close)+116.7%
— range by day 1 entry theoretical bounds+104.2%  to  +116.9%
Return vs post-spin low (price)+373.7%
Total return vs low incl. dividends since+457.5%
First-quarter return (≈90d)-7.3%
1-year return-51.5%
3-year return+21.4%
5-year return+122.1%
Annualized return (CAGR)+11.1%
Versus benchmarks
S&P 500 over same window+209.1%
Annualized excess vs S&P-5.5%
Risk & recovery
Max drawdown-67.7%
Days to recover Day 1136 days
Shares & ownership
Shares outstanding Mar 31, 202655,162,567
Diluted average shares the EPS denominator55,996,000
Free float53,689,530 98% of shares outstanding
Held by institutions107% insiders 2.1%
Share count trend Mar 2025 → Mar 2026-0.5% net buyback
Volume & liquidity
Traded per day 20-session median$50M
Normal volume baseline660,700 shares · now 1.10x
Day 1 volume4.1x normal · first week 6.1x
Decayhalf in 10 sessions · normal by 10

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$64.32$65.89$64.14$65.37562,30053,689,5301.02%$3.61B——
2026-09-24$65.75$65.78$63.55$64.41704,00053,689,5301.28%$3.55B——
2026-09-23$67.72$67.76$65.64$65.69382,80053,689,5300.69%$3.62B——
2026-09-22$67.73$68.94$66.58$67.82747,70053,689,5301.36%$3.74B——
2026-09-21$67.36$67.39$65.90$66.41671,70053,689,5301.22%$3.66B——
2026-09-18$65.70$66.79$65.12$66.361,753,40053,696,0893.18%$3.66B——
2026-09-17$69.52$69.52$65.44$65.531,139,70053,696,0892.07%$3.61B——
2026-09-16$67.32$69.24$66.86$68.371,044,30053,696,0891.89%$3.77B——
2026-09-15$68.07$68.08$66.54$67.001,173,30053,696,0892.13%$3.70B——
2026-09-14$66.54$67.57$65.79$67.42631,50053,691,7161.14%$3.72B——
2026-09-11$66.90$67.95$66.17$66.62594,60053,691,7161.08%$3.67B——
2026-09-10$66.15$67.21$65.15$66.16805,50053,691,7161.46%$3.65B——
2026-09-09$70.49$70.67$67.00$67.16644,10053,691,7161.17%$3.70B——
2026-09-08$73.63$74.26$70.23$70.73695,60053,691,7161.26%$3.90B$0.53—
2026-09-04$73.31$75.31$72.53$73.59745,50053,691,7161.35%$4.06B——
2026-09-03$72.91$73.71$71.50$73.67841,30053,691,7161.53%$4.06B——
2026-09-02$74.04$74.54$70.70$72.491,209,70053,691,7162.19%$4.00B——
2026-09-01$74.19$76.05$73.23$74.64754,90053,691,7161.37%$4.12B——
2026-08-31$76.10$76.62$74.72$75.41537,30053,691,7160.97%$4.16B——
2026-08-28$77.21$77.96$76.85$76.99377,30053,691,7160.68%$4.25B——
2026-08-27$75.51$77.54$75.45$76.48680,10053,691,7161.23%$4.22B——
2026-08-26$80.24$80.24$77.03$77.18460,50053,691,7160.83%$4.26B——
2026-08-25$83.75$83.75$79.45$80.01456,00053,691,7160.83%$4.41B——
2026-08-24$82.70$83.72$81.74$83.23585,70053,696,0891.06%$4.59B——
2026-08-21$79.50$82.62$79.46$82.01614,10053,696,0891.11%$4.52B——
2026-08-20$80.04$80.42$77.96$78.99551,80053,696,0891.00%$4.36B——
2026-08-19$82.39$83.80$82.02$82.17555,50053,696,0891.01%$4.53B——
2026-08-18$82.21$84.50$81.60$82.30725,60053,696,0891.32%$4.54B——
2026-08-17$83.53$84.22$81.25$81.77665,40053,696,0891.21%$4.51B——
2026-08-14$84.83$85.52$83.00$84.901,012,700—1.84%$4.68B——
2026-08-13$82.90$84.67$81.58$84.041,304,500—2.36%$4.64B——
2026-08-12$78.65$84.86$77.86$81.601,468,000—2.66%$4.50B——
2026-08-11$76.78$77.51$74.60$74.96808,600—1.47%$4.13B——
2026-08-10$77.23$78.15$76.30$77.171,051,000—1.91%$4.26B——
2026-08-07$78.40$78.93$76.90$77.05750,900—1.36%$4.25B——
2026-08-06$83.37$83.74$78.63$78.80958,200—1.74%$4.35B——
2026-08-05$82.90$85.25$82.90$83.65580,500—1.05%$4.61B——
2026-08-04$85.38$86.42$83.32$83.41593,900—1.08%$4.60B——
2026-08-03$86.86$87.85$84.45$84.66550,700—1.00%$4.67B——
2026-07-31$83.60$84.61$82.29$83.74588,600—1.07%$4.62B——
2026-07-30$85.09$85.11$82.63$83.84468,800—0.85%$4.62B——
2026-07-29$86.82$87.55$85.06$85.18467,700—0.85%$4.70B——
2026-07-28$85.92$88.25$85.74$88.06462,800—0.84%$4.86B——
2026-07-27$83.22$86.13$83.21$85.78649,200—1.18%$4.73B——
2026-07-24$84.21$85.32$83.31$83.54523,200—0.95%$4.61B——
2026-07-23$85.26$85.80$83.06$83.37432,100—0.78%$4.60B——
2026-07-22$85.24$87.33$85.24$86.81561,900—1.02%$4.79B——
2026-07-21$84.70$86.03$83.55$85.30690,800—1.25%$4.71B——
2026-07-20$85.66$86.08$82.51$83.36725,900—1.32%$4.60B——
2026-07-17$87.20$88.96$84.68$85.57705,700—1.28%$4.72B——
2026-07-16$84.31$88.76$83.77$87.79594,900—1.08%$4.84B——
2026-07-15$83.90$86.11$82.91$84.19965,900—1.75%$4.64B——
2026-07-14$84.33$85.13$83.11$83.85918,800—1.67%$4.63B——
2026-07-13$86.16$86.89$84.69$84.84549,900—1.00%$4.68B——
2026-07-10$84.57$86.36$84.17$85.66439,100—0.80%$4.73B——
2026-07-09$84.18$85.52$83.21$84.161,140,700—2.07%$4.64B——
2026-07-08$86.68$86.93$82.40$84.34874,100—1.58%$4.65B——
2026-07-07$87.60$88.85$87.19$88.171,085,900—1.97%$4.86B——
2026-07-06$85.24$87.42$83.45$87.15829,000—1.50%$4.81B——
2026-07-02$83.59$85.39$82.33$85.001,053,000—1.91%$4.69B——
2026-07-01$83.48$85.90$83.02$83.81630,400—1.14%$4.62B——
2026-06-30$81.84$84.39$81.07$83.34779,200—1.41%$4.60B——
2026-06-29$82.84$83.01$80.50$81.99737,200—1.34%$4.52B——
2026-06-26$79.97$84.26$79.64$83.292,577,300—4.67%$4.59B——
2026-06-25$77.99$80.00$77.62$79.90720,200—1.31%$4.41B——
2026-06-24$78.25$78.90$77.15$78.00595,500—1.08%$4.30B——
2026-06-23$75.19$77.32$74.16$76.84585,300—1.06%$4.24B——
2026-06-22$77.69$78.65$76.13$76.14971,700—1.76%$4.20B——
2026-06-18$76.41$78.97$76.05$78.171,431,300—2.59%$4.31B——
2026-06-17$77.45$79.70$74.95$75.07792,100—1.44%$4.14B——
2026-06-16$78.62$80.64$76.82$77.48774,200—1.40%$4.27B——
2026-06-15$79.33$80.96$78.57$79.22618,600—1.12%$4.37B——
2026-06-12$81.02$81.71$78.57$79.01693,300—1.26%$4.36B——
2026-06-11$77.74$82.22$77.07$80.411,992,700—3.61%$4.44B——
2026-06-10$77.18$78.95$75.64$75.94854,400—1.55%$4.19B——
2026-06-09$73.04$77.26$73.04$77.181,053,800—1.91%$4.26B——
2026-06-08$71.77$73.66$71.62$72.25778,400—1.41%$3.99B$0.53—
2026-06-05$68.53$70.97$68.53$70.07945,900—1.71%$3.87B——
2026-06-04$69.35$69.43$67.05$68.65604,700—1.10%$3.79B——
2026-06-03$70.00$70.14$66.86$68.15752,200—1.36%$3.76B——
2026-06-02$70.32$71.95$66.52$70.15502,700—0.91%$3.87B——
2026-06-01$70.94$72.39$70.00$71.55785,400—1.42%$3.95B——
2026-05-29$73.03$73.74$71.72$71.77779,500—1.41%$3.96B——
2026-05-28$72.73$75.17$72.73$73.75540,900—0.98%$4.07B——
2026-05-27$72.86$74.56$72.37$73.16816,700—1.48%$4.04B——
2026-05-26$70.15$71.82$69.62$71.39733,300—1.33%$3.94B——
2026-05-22$69.79$70.80$68.90$69.91552,200—1.00%$3.86B——
2026-05-21$68.15$70.51$66.20$69.381,224,100—2.22%$3.83B——
2026-05-20$63.94$65.24$61.94$65.09639,500—1.16%$3.59B——
2026-05-19$65.11$65.11$62.70$64.03666,700—1.21%$3.53B——
2026-05-18$62.86$64.81$62.00$64.25649,100—1.18%$3.54B——
2026-05-15$63.55$64.36$61.69$61.76704,600—1.28%$3.41B——
2026-05-14$66.00$66.89$63.59$63.68797,700—1.45%$3.51B——
2026-05-13$66.21$66.48$64.25$65.231,021,200—1.85%$3.60B——
2026-05-12$68.92$69.51$67.00$67.71948,400—1.72%$3.74B——
2026-05-11$73.00$73.00$67.27$68.531,243,000—2.25%$3.78B——
2026-05-08$78.00$78.88$72.51$73.651,224,500—2.22%$4.06B——
2026-05-07$78.08$84.99$76.47$78.072,115,000—3.83%$4.31B——
2026-05-06$72.77$75.08$72.04$74.94880,400—1.60%$4.13B——
2026-05-05$69.73$72.27$68.55$71.66983,900—1.78%$3.95B——
2026-05-04$71.61$72.24$69.25$69.31648,100—1.17%$3.82B——
2026-05-01$73.78$74.74$71.86$72.20479,300—0.87%$3.98B——
2026-04-30$71.59$74.57$71.40$73.36706,000—1.28%$4.05B——
2026-04-29$71.67$72.86$70.89$72.00554,400—1.01%$3.97B——
2026-04-28$70.18$72.20$69.64$72.05542,700—0.98%$3.97B——
2026-04-27$72.57$73.35$68.21$69.51970,000—1.76%$3.83B——
2026-04-24$75.49$76.30$72.65$72.71457,600—0.83%$4.01B——
2026-04-23$76.20$76.72$74.68$75.78519,900—0.94%$4.18B——
2026-04-22$78.96$79.01$74.94$76.07648,700—1.18%$4.20B——
2026-04-21$78.60$80.00$78.18$78.87530,000—0.96%$4.35B——
2026-04-20$76.96$78.56$76.96$78.23663,000—1.20%$4.32B——
2026-04-17$74.39$77.71$73.78$77.29709,400—1.29%$4.26B——
2026-04-16$72.18$73.77$71.80$72.32316,200—0.57%$3.99B——
2026-04-15$72.73$73.67$71.57$71.97391,600—0.71%$3.97B——
2026-04-14$73.28$74.36$73.00$73.03386,200—0.70%$4.03B——
2026-04-13$71.92$73.27$71.35$73.12634,900—1.15%$4.03B——
2026-04-10$73.06$73.31$71.28$71.92459,900—0.83%$3.97B——
2026-04-09$71.51$74.12$71.51$72.82662,700—1.20%$4.02B——
2026-04-08$69.93$75.19$69.93$71.99865,700—1.57%$3.97B——
2026-04-07$68.21$68.89$67.04$67.51414,000—0.75%$3.72B——
2026-04-06$69.01$69.99$67.91$69.66554,400—1.01%$3.84B——
2026-04-02$69.51$70.40$67.94$69.01605,000—1.10%$3.81B——
2026-04-01$70.34$71.55$68.94$70.90484,800—0.88%$3.91B——
2026-03-31$67.04$70.43$66.71$70.29833,900—1.51%$3.88B——
2026-03-30$67.54$67.87$65.69$66.22599,800—1.09%$3.66B——
2026-03-27$67.01$67.57$66.04$66.43612,300—1.11%$3.67B——
2026-03-26$68.77$69.92$67.04$67.32359,400—0.65%$3.72B——
2026-03-25$72.12$72.89$69.28$69.51616,000—1.12%$3.84B——
2026-03-24$69.86$72.32$69.86$71.17816,300—1.48%$3.93B——
2026-03-23$67.63$70.71$67.33$69.861,167,500—2.11%$3.86B——
2026-03-20$68.95$69.95$66.84$66.991,896,000—3.43%$3.70B——
2026-03-19$68.27$69.62$67.75$69.00962,900—1.74%$3.81B——
2026-03-18$68.67$70.28$68.02$69.07918,200—1.66%$3.82B——
2026-03-17$67.51$70.09$67.17$69.25972,200—1.76%$3.83B——
2026-03-16$67.75$68.94$67.07$67.28726,700—1.32%$3.72B——
2026-03-13$66.45$68.26$65.54$67.49759,900—1.38%$3.73B——
2026-03-12$65.26$67.28$65.13$66.37595,800—1.08%$3.67B——
2026-03-11$67.96$68.11$65.25$66.37823,000—1.49%$3.67B——
2026-03-10$71.37$71.78$68.04$68.061,254,100—2.27%$3.76B$0.53—
2026-03-09$74.04$74.91$69.62$72.95981,600—1.78%$4.03B——
2026-03-06$77.90$79.12$75.19$76.271,298,800—2.35%$4.21B——
2026-03-05$78.76$79.70$77.54$78.791,086,500—1.97%$4.35B——
2026-03-04$79.20$80.28$76.65$78.051,405,400—2.54%$4.31B——
2026-03-03$71.88$80.31$70.82$78.182,907,200—5.26%$4.32B——
2026-03-02$63.14$64.87$62.23$64.821,275,300—2.31%$3.58B——
2026-02-27$65.39$65.91$63.89$65.21845,600—1.53%$3.60B——
2026-02-26$67.99$68.99$65.22$66.68912,300—1.65%$3.68B——
2026-02-25$67.20$67.66$65.52$66.66700,700—1.27%$3.68B——
2026-02-24$66.03$67.82$66.03$67.43710,300—1.29%$3.72B——
2026-02-23$69.07$69.75$65.85$66.34778,300—1.41%$3.66B——
2026-02-20$67.98$71.47$67.17$69.711,199,400—2.17%$3.85B——
2026-02-19$67.66$68.56$66.73$67.65744,900—1.35%$3.74B——
2026-02-18$66.53$69.20$66.16$67.851,103,600—2.00%$3.75B——
2026-02-17$66.98$68.04$65.43$67.00508,600—0.92%$3.70B——
2026-02-13$67.67$68.79$67.00$67.46726,100—1.31%$3.73B——
2026-02-12$67.93$69.26$66.90$67.24790,700—1.43%$3.71B——
2026-02-11$67.07$67.70$66.65$67.39463,500—0.84%$3.72B——
2026-02-10$67.57$69.00$67.09$67.10583,600—1.06%$3.71B——
2026-02-09$67.00$67.49$65.65$66.45451,000—0.82%$3.67B——
2026-02-06$65.97$67.80$65.96$67.03657,100—1.19%$3.70B——
2026-02-05$65.54$65.95$64.14$65.601,021,100—1.85%$3.62B——
2026-02-04$62.83$65.79$62.83$65.531,231,900—2.23%$3.62B——
2026-02-03$61.09$63.44$61.09$62.37753,700—1.36%$3.45B——
2026-02-02$59.65$61.61$59.40$61.29647,300—1.17%$3.39B——
2026-01-30$60.00$60.91$59.05$59.73687,000—1.24%$3.30B——
2026-01-29$56.88$59.44$56.78$59.40813,100—1.47%$3.28B——
2026-01-28$58.73$58.73$56.19$57.48561,700—1.02%$3.18B——
2026-01-27$58.11$59.35$57.58$58.88604,600—1.09%$3.25B——
2026-01-26$58.25$59.05$57.40$58.49622,400—1.13%$3.23B——
2026-01-23$59.74$60.21$56.91$57.831,526,900—2.76%$3.19B——
2026-01-22$60.32$61.27$59.81$59.99660,900—1.20%$3.31B——
2026-01-21$58.73$60.29$58.33$60.10615,700—1.11%$3.32B——
2026-01-20$58.14$59.28$57.46$57.86490,400—0.89%$3.20B——
2026-01-16$59.07$59.54$58.31$59.42470,900—0.85%$3.28B——
2026-01-15$59.05$60.08$58.00$59.58474,800—0.86%$3.29B——
2026-01-14$59.42$59.90$58.10$58.88563,100—1.02%$3.25B——
2026-01-13$59.27$60.29$58.84$59.49626,400—1.13%$3.29B——
2026-01-12$61.40$61.56$58.76$59.14784,300—1.42%$3.27B——
2026-01-09$62.50$63.29$60.64$61.831,338,600—2.42%$3.42B——
2026-01-08$58.58$62.00$58.50$61.721,111,200—2.01%$3.41B——
2026-01-07$61.64$62.39$58.81$58.95994,500—1.80%$3.26B——
2026-01-06$60.74$62.24$59.73$61.93718,600—1.30%$3.42B——
2026-01-05$61.02$62.51$60.65$60.99978,500—1.77%$3.37B——
2026-01-02$61.43$62.23$60.82$61.50533,300—0.97%$3.40B——
2025-12-31$61.55$61.60$60.75$61.09616,200—1.12%$3.37B——
2025-12-30$62.12$62.30$61.40$61.60426,600—0.77%$3.42B——
2025-12-29$62.50$62.62$61.18$62.17561,000—1.01%$3.46B——
2025-12-26$62.49$63.17$62.10$62.90487,500—0.88%$3.50B——
2025-12-24$62.35$62.99$62.12$62.44216,200—0.39%$3.47B——
2025-12-23$63.21$63.40$61.71$62.26389,700—0.70%$3.46B——
2025-12-22$64.22$64.54$63.09$63.31365,100—0.66%$3.52B——
2025-12-19$63.39$64.11$62.68$64.111,587,500—2.86%$3.56B——
2025-12-18$64.88$65.26$63.29$63.841,559,600—2.81%$3.55B——
2025-12-17$65.49$66.46$63.57$63.981,049,300—1.89%$3.56B——
2025-12-16$66.46$67.50$65.31$65.761,136,000—2.04%$3.66B——
2025-12-15$67.02$67.83$65.78$66.01832,300—1.50%$3.67B——
2025-12-12$67.55$68.54$66.32$66.54717,300—1.29%$3.70B——
2025-12-11$68.54$69.73$67.27$68.18733,100—1.32%$3.79B——
2025-12-10$67.19$69.03$65.89$68.151,202,700—2.16%$3.79B——
2025-12-09$72.48$73.28$66.29$67.151,364,900—2.46%$3.73B——
2025-12-08$76.00$76.00$73.46$74.17482,200—0.87%$4.12B$0.53—
2025-12-05$75.70$76.39$75.00$76.20470,700—0.85%$4.24B——
2025-12-04$77.59$77.81$75.35$75.52598,600—1.08%$4.20B——
2025-12-03$75.41$78.28$74.90$78.25785,800—1.41%$4.35B——
2025-12-02$75.34$75.78$74.25$75.11459,000—0.83%$4.17B——
2025-12-01$73.79$75.78$71.85$75.16363,500—0.65%$4.18B——
2025-11-28$75.21$75.32$73.56$74.35298,800—0.54%$4.13B——
2025-11-26$73.41$75.20$73.36$74.24588,300—1.06%$4.13B——
2025-11-25$71.05$74.21$71.04$73.69570,900—1.03%$4.10B——
2025-11-24$70.43$71.11$69.44$70.60746,600—1.34%$3.92B——
2025-11-21$69.14$72.47$69.14$70.35955,500—1.72%$3.91B——
2025-11-20$69.49$71.14$68.57$68.81788,400—1.42%$3.82B——
2025-11-19$69.28$70.99$68.99$69.25420,000—0.76%$3.85B——
2025-11-18$69.27$70.14$68.88$69.65478,000—0.86%$3.87B——
2025-11-17$71.84$71.88$69.37$69.98424,400—0.76%$3.89B——
2025-11-14$72.90$73.48$71.63$71.91426,600—0.77%$4.00B——
2025-11-13$72.55$74.17$72.55$73.98608,100—1.09%$4.11B——
2025-11-12$72.26$73.65$72.00$72.83448,400—0.81%$4.05B——
2025-11-11$72.79$72.79$71.02$71.33393,400—0.71%$3.96B——
2025-11-10$73.23$73.95$71.64$71.93526,100—0.95%$4.00B——
2025-11-07$72.48$73.29$71.59$72.18666,900—1.20%$4.01B——
2025-11-06$75.05$75.82$72.28$72.34776,500—1.40%$4.02B——
2025-11-05$73.21$77.62$73.21$76.86921,400—1.66%$4.27B——
2025-11-04$72.99$74.55$71.88$74.20842,600—1.52%$4.12B——
2025-11-03$78.31$78.97$70.59$73.451,560,200—2.81%$4.08B——
2025-10-31$80.06$81.37$78.26$80.92614,100—1.10%$4.50B——
2025-10-30$81.19$81.96$80.34$81.15413,400—0.74%$4.51B——
2025-10-29$83.01$84.28$80.51$81.05500,200—0.90%$4.51B——
2025-10-28$85.04$85.71$82.83$83.30402,400—0.72%$4.63B——
2025-10-27$85.77$87.00$85.40$86.02322,100—0.58%$4.78B——
2025-10-24$86.26$87.00$84.31$84.91377,400—0.68%$4.72B——
2025-10-23$84.89$85.99$84.11$85.94397,900—0.72%$4.78B——
2025-10-22$85.31$85.53$83.71$84.29502,600—0.90%$4.69B——
2025-10-21$84.49$86.91$83.63$86.18484,300—0.87%$4.79B——
2025-10-20$84.69$85.48$84.24$84.54298,600—0.54%$4.70B——
2025-10-17$86.40$86.40$84.09$84.78678,600—1.22%$4.71B——
2025-10-16$84.15$86.31$83.88$86.27531,500—0.96%$4.80B——
2025-10-15$83.25$85.63$83.20$84.54523,700—0.94%$4.70B——
2025-10-14$77.56$82.46$76.97$81.84554,900—1.00%$4.55B——
2025-10-13$75.81$78.76$75.81$78.55380,000—0.68%$4.37B——
2025-10-10$76.73$77.11$73.82$74.33472,100—0.85%$4.13B——
2025-10-09$79.92$80.35$76.89$77.20533,400—0.96%$4.29B——
2025-10-08$80.41$81.60$79.36$80.41417,700—0.75%$4.47B——
2025-10-07$81.86$82.10$79.66$79.85442,400—0.80%$4.44B——
2025-10-06$81.86$83.17$81.06$81.96409,500—0.74%$4.56B——
2025-10-03$82.84$84.32$82.28$82.35435,100—0.78%$4.58B——
2025-10-02$81.92$82.82$80.71$82.58426,100—0.77%$4.59B——
2025-10-01$78.97$82.10$78.97$82.06815,800—1.47%$4.56B——
2025-09-30$79.10$79.89$78.39$79.77586,100—1.05%$4.43B——
2025-09-29$81.19$81.19$78.45$78.69613,400—1.10%$4.37B——
2025-09-26$78.95$80.79$78.21$80.52501,400—0.90%$4.47B——
2025-09-25$80.99$81.54$78.59$79.45611,100—1.10%$4.41B——
2025-09-24$80.46$81.68$80.31$81.40590,100—1.06%$4.52B——
2025-09-23$79.26$80.73$79.26$80.04444,500—0.80%$4.45B——
2025-09-22$80.28$81.09$79.15$79.21672,100—1.21%$4.40B——
2025-09-19$81.88$82.14$80.18$80.422,223,000—4.00%$4.47B——
2025-09-18$81.27$82.18$80.20$82.01460,500—0.83%$4.56B——
2025-09-17$80.98$83.49$80.53$80.82548,200—0.99%$4.49B——
2025-09-16$81.56$81.86$78.39$80.07792,500—1.43%$4.45B——
2025-09-15$81.16$82.15$80.69$82.01624,700—1.12%$4.56B——
2025-09-12$82.78$83.25$80.56$80.93688,900—1.24%$4.50B——
2025-09-11$78.99$84.12$78.57$84.09984,800—1.77%$4.67B——
2025-09-10$78.14$78.53$77.10$77.24400,700—0.72%$4.29B——
2025-09-09$79.22$79.54$77.58$78.53412,000—0.74%$4.36B$0.52—
2025-09-08$79.85$79.88$77.44$79.82524,500—0.94%$4.44B——
2025-09-05$81.29$82.09$79.47$80.24516,800—0.93%$4.46B——
2025-09-04$79.19$80.45$78.36$80.40357,600—0.64%$4.47B——
2025-09-03$79.08$80.56$78.91$79.57502,400—0.90%$4.42B——
2025-09-02$76.44$79.49$76.07$79.33593,300—1.07%$4.41B——
2025-08-29$76.67$77.50$76.19$77.25909,900—1.64%$4.29B——
2025-08-28$78.23$78.24$76.63$76.73527,600—0.95%$4.26B——
2025-08-27$76.48$78.03$76.47$77.96594,500—1.07%$4.33B——
2025-08-26$76.22$77.49$75.91$76.62471,400—0.85%$4.26B——
2025-08-25$76.85$77.12$76.01$76.33684,600—1.23%$4.24B——
2025-08-22$72.28$77.59$72.28$77.41708,200—1.27%$4.30B——
2025-08-21$71.35$72.34$70.75$71.99582,000—1.05%$4.00B——
2025-08-20$72.63$73.40$71.93$71.96727,000—1.31%$4.00B——
2025-08-19$72.00$73.53$71.82$72.87716,200—1.29%$4.05B——
2025-08-18$70.98$72.39$70.72$71.58686,400—1.24%$3.98B——
2025-08-15$70.38$71.20$70.06$70.90665,500—1.20%$3.94B——
2025-08-14$69.31$70.63$68.93$69.97740,400—1.33%$3.89B——
2025-08-13$70.50$71.09$69.82$70.71843,500—1.52%$3.93B——
2025-08-12$68.34$71.09$67.96$70.341,041,600—1.87%$3.91B——
2025-08-11$68.00$68.61$66.53$67.261,184,300—2.13%$3.74B——
2025-08-08$64.48$67.60$64.35$67.601,558,200—2.80%$3.76B——
2025-08-07$61.50$65.83$59.74$63.991,859,700—3.35%$3.56B——
2025-08-06$57.56$57.85$56.70$56.72739,800—1.33%$3.15B——
2025-08-05$56.95$58.02$56.70$57.131,143,900—2.06%$3.17B——
2025-08-04$55.49$57.15$55.17$56.77799,500—1.44%$3.15B——
2025-08-01$55.59$55.59$53.55$54.831,393,100—2.51%$3.05B——
2025-07-31$56.36$57.00$54.22$55.661,221,000—2.20%$3.09B——
2025-07-30$60.40$61.03$57.09$57.39799,900—1.44%$3.19B——
2025-07-29$62.00$62.05$60.61$60.83584,000—1.05%$3.38B——
2025-07-28$62.60$63.56$61.84$62.00718,500—1.29%$3.45B——
2025-07-25$64.22$64.22$61.84$62.41516,000—0.93%$3.47B——
2025-07-24$64.25$65.38$62.94$63.091,015,200—1.83%$3.51B——
2025-07-23$64.97$64.99$63.86$64.57624,100—1.12%$3.59B——
2025-07-22$62.83$64.15$62.83$64.05529,300—0.95%$3.56B——
2025-07-21$64.87$64.87$62.98$63.03496,600—0.89%$3.50B——
2025-07-18$65.00$65.30$63.93$64.02543,100—0.98%$3.56B——
2025-07-17$63.95$65.43$63.95$64.90593,100—1.07%$3.61B——
2025-07-16$65.28$66.43$63.63$64.19603,800—1.09%$3.57B——
2025-07-15$66.95$67.39$64.89$64.96607,600—1.09%$3.61B——
2025-07-14$68.00$68.31$66.17$66.52697,000—1.25%$3.70B——
2025-07-11$71.49$71.76$67.40$67.60675,100—1.21%$3.76B——
2025-07-10$69.62$71.39$68.82$70.51677,600—1.22%$3.92B——
2025-07-09$71.12$71.43$67.91$69.25801,600—1.44%$3.85B——
2025-07-08$71.07$71.28$69.42$70.93670,400—1.21%$3.94B——
2025-07-07$71.54$72.21$70.36$70.89587,700—1.06%$3.94B——
2025-07-03$72.32$72.85$71.53$72.02368,100—0.66%$4.00B——
2025-07-02$70.37$72.09$69.67$71.62775,600—1.40%$3.98B——
2025-07-01$66.34$71.39$66.18$70.391,232,400—2.22%$3.91B——
2025-06-30$65.72$66.32$65.33$65.97452,700—0.81%$3.67B——
2025-06-27$66.17$66.27$64.90$65.79985,900—1.78%$3.65B——
2025-06-26$64.18$65.14$63.43$65.11563,500—1.02%$3.61B——
2025-06-25$64.90$65.11$63.46$63.48711,900—1.28%$3.52B——
2025-06-24$65.17$65.29$64.26$64.91342,400—0.62%$3.60B——
2025-06-23$62.84$64.66$62.52$64.60502,800—0.91%$3.58B——
2025-06-20$64.42$64.87$63.26$63.53927,200—1.67%$3.52B——
2025-06-18$63.63$64.77$63.20$64.34642,200—1.16%$3.57B——
2025-06-17$63.59$64.72$63.42$63.78529,200—0.95%$3.54B——
2025-06-16$63.44$64.45$63.31$64.39751,400—1.36%$3.57B——
2025-06-13$63.07$63.59$61.46$62.12686,100—1.24%$3.44B——
2025-06-12$65.38$65.87$64.46$64.54649,200—1.17%$3.58B——
2025-06-11$69.05$69.05$65.67$65.90887,800—1.60%$3.65B——
2025-06-10$69.38$70.66$68.11$68.32722,900—1.30%$3.79B$0.52—
2025-06-09$69.99$70.18$68.14$68.27509,600—0.92%$3.78B——
2025-06-06$69.08$69.31$68.29$69.26408,200—0.74%$3.84B——
2025-06-05$67.19$68.82$67.10$68.11494,500—0.89%$3.78B——
2025-06-04$68.21$68.64$67.19$67.64477,500—0.86%$3.75B——
2025-06-03$70.37$70.50$67.97$68.43649,300—1.17%$3.79B——
2025-06-02$68.92$69.67$68.37$69.57542,800—0.98%$3.86B——
2025-05-30$68.64$69.20$67.83$68.60505,400—0.91%$3.80B——
2025-05-29$70.09$70.09$68.41$69.24511,400—0.92%$3.84B——
2025-05-28$70.95$71.00$69.25$69.53457,100—0.82%$3.85B——
2025-05-27$70.84$71.08$69.43$70.57687,900—1.24%$3.91B——
2025-05-23$68.56$70.34$67.72$69.62514,100—0.93%$3.86B——
2025-05-22$70.67$71.46$70.55$71.02468,200—0.84%$3.94B——
2025-05-21$70.97$72.53$70.97$71.22528,300—0.95%$3.95B——
2025-05-20$73.60$74.25$72.17$73.07879,800—1.59%$4.05B——
2025-05-19$71.40$73.76$71.25$73.39760,100—1.37%$4.07B——
2025-05-16$73.35$74.09$72.50$72.73920,600—1.66%$4.03B——
2025-05-15$72.34$74.04$72.34$73.60634,500—1.14%$4.08B——
2025-05-14$73.62$74.30$72.61$72.89650,300—1.17%$4.04B——
2025-05-13$73.27$74.30$72.33$73.66793,100—1.43%$4.08B——
2025-05-12$72.82$74.66$71.83$72.661,175,000—2.12%$4.03B——
2025-05-09$69.09$69.54$68.05$68.54557,700—1.01%$3.80B——
2025-05-08$68.62$70.08$67.28$69.18926,500—1.67%$3.83B——
2025-05-07$65.94$67.72$65.35$67.441,102,200—1.99%$3.74B——
2025-05-06$62.02$65.17$61.18$64.621,087,900—1.96%$3.58B——
2025-05-05$62.77$64.59$62.77$63.45959,200—1.73%$3.52B——
2025-05-02$61.63$63.48$61.10$63.40801,900—1.45%$3.51B——
2025-05-01$60.20$61.02$59.38$60.31456,700—0.82%$3.34B——
2025-04-30$59.16$60.16$58.03$60.15688,100—1.24%$3.33B——
2025-04-29$60.28$61.16$60.03$60.78442,200—0.80%$3.37B——
2025-04-28$60.90$61.80$60.02$60.95552,500—1.00%$3.38B——
2025-04-25$61.55$61.57$60.17$61.47530,100—0.96%$3.41B——
2025-04-24$60.58$62.59$59.80$62.45545,500—0.98%$3.46B——
2025-04-23$61.11$62.54$59.95$60.39831,100—1.50%$3.35B——
2025-04-22$57.74$59.29$57.30$58.48555,000—1.00%$3.24B——
2025-04-21$54.76$57.58$54.62$57.33807,000—1.46%$3.18B——
2025-04-17$53.96$55.49$53.85$55.00505,700—0.91%$3.05B——
2025-04-16$55.00$55.82$53.15$53.65456,800—0.82%$2.97B——
2025-04-15$56.44$56.61$55.29$55.42506,400—0.91%$3.07B——
2025-04-14$58.26$58.63$55.35$56.04625,800—1.13%$3.11B——
2025-04-11$56.72$57.83$55.19$57.34449,700—0.81%$3.18B——
2025-04-10$56.62$57.68$54.70$57.19827,000—1.49%$3.17B——
2025-04-09$51.87$60.91$50.00$59.481,213,700—2.19%$3.30B——
2025-04-08$58.65$58.65$51.75$52.221,235,500—2.23%$2.89B——
2025-04-07$56.12$58.94$53.34$56.081,379,900—2.49%$3.11B——
2025-04-04$55.00$59.34$54.00$57.901,287,900—2.32%$3.21B——
2025-04-03$62.80$63.76$57.34$57.891,074,200—1.94%$3.21B——
2025-04-02$63.94$66.92$63.94$66.78456,400—0.82%$3.70B——
2025-04-01$64.33$64.88$63.40$64.71692,500—1.25%$3.59B——
2025-03-31$63.13$64.13$62.57$64.13702,200—1.27%$3.55B——
2025-03-28$64.73$65.14$63.58$63.79563,100—————
2025-03-27$64.49$65.75$63.58$65.39651,700—————
2025-03-26$64.55$64.74$63.51$64.41435,000—————
2025-03-25$64.63$65.00$63.77$64.07541,800—————
2025-03-24$64.38$65.63$63.85$64.92594,400—————
2025-03-21$61.81$63.89$61.14$63.702,416,000—————
2025-03-20$62.47$63.98$62.12$62.921,253,400—————
2025-03-19$62.15$63.70$61.73$63.50800,900—————
2025-03-18$63.39$63.75$61.79$61.96803,900—————
2025-03-17$62.04$63.37$61.75$63.31813,100—————
2025-03-14$60.00$63.01$59.63$62.361,056,800—————
2025-03-13$61.08$61.99$58.90$59.51855,200—————
2025-03-12$60.66$61.49$59.37$61.08971,400—————
2025-03-11$59.70$60.76$58.33$60.081,183,600—————
2025-03-10$59.99$61.34$58.39$59.37725,600———$0.52—
2025-03-07$60.76$61.08$59.15$60.47686,400—————
2025-03-06$60.64$62.41$60.62$61.17667,600—————
2025-03-05$62.22$62.58$60.65$61.62625,800—————
2025-03-04$62.17$63.72$61.49$62.52793,600—————
2025-03-03$65.44$65.90$62.75$63.141,321,900—————
2025-02-28$67.32$67.90$64.18$65.04985,100—————
2025-02-27$68.57$69.03$66.27$67.271,187,900—————
2025-02-26$73.01$73.79$68.12$68.491,757,200—————
2025-02-25$81.77$81.99$72.38$74.581,966,900—————
2025-02-24$88.11$88.43$86.16$86.17916,800—————
2025-02-21$90.21$91.11$87.85$87.93806,300—————
2025-02-20$90.63$91.85$88.69$89.531,340,100—————
2025-02-19$82.61$89.93$82.00$89.271,667,700—————
2025-02-18$83.46$85.91$83.46$85.74746,100—————
2025-02-14$83.70$84.15$82.35$83.73423,800—————
2025-02-13$81.50$83.63$80.86$83.52641,800—————
2025-02-12$81.40$82.29$78.59$80.50764,900—————
2025-02-11$83.86$84.32$82.39$82.43488,000—————
2025-02-10$86.31$86.95$83.39$84.33522,800—————
2025-02-07$87.25$88.06$85.32$85.97508,000—————
2025-02-06$90.25$91.11$87.61$87.75452,100—————
2025-02-05$88.98$89.62$87.97$88.25394,500—————
2025-02-04$86.96$89.13$86.45$88.55534,100—————
2025-02-03$88.72$89.75$85.49$86.51792,400—————
2025-01-31$94.93$95.18$91.07$91.85548,800—————
2025-01-30$93.25$96.80$93.25$95.63466,100—————
2025-01-29$93.10$94.24$92.63$92.88491,800—————
2025-01-28$91.81$95.25$91.42$93.25555,700—————
2025-01-27$90.20$91.73$89.94$91.59530,500—————
2025-01-24$89.89$91.47$89.30$91.25690,600—————
2025-01-23$88.29$90.78$87.88$90.32430,000—————
2025-01-22$89.39$90.43$88.50$88.87532,400—————
2025-01-21$86.82$89.97$86.82$89.72440,000—————
2025-01-17$85.54$86.84$85.32$85.98266,500—————
2025-01-16$85.65$86.38$84.21$84.84267,700—————
2025-01-15$86.65$86.84$84.84$85.52426,400—————
2025-01-14$84.60$85.61$83.72$84.12761,300—————
2025-01-13$85.00$85.01$83.06$84.30523,700—————
2025-01-10$86.74$87.86$85.96$86.29328,500—————
2025-01-08$86.21$88.30$85.02$87.98377,600—————
2025-01-07$87.00$87.42$85.87$87.01437,400—————
2025-01-06$86.70$87.89$86.36$86.80343,700—————
2025-01-03$85.23$86.52$84.37$86.48259,600—————
2025-01-02$86.32$86.75$84.61$85.04319,300—————
2024-12-31$85.73$86.40$85.30$85.41432,900—————
2024-12-30$84.46$85.88$83.91$85.21384,100—————
2024-12-27$85.65$86.37$84.41$85.19219,300—————
2024-12-26$85.60$87.00$85.50$86.42237,200—————
2024-12-24$86.60$86.61$85.58$86.20126,300—————
2024-12-23$86.92$87.65$85.70$86.57411,500—————
2024-12-20$85.43$87.36$85.25$87.351,278,200—————
2024-12-19$86.58$87.26$85.10$86.27423,400—————
2024-12-18$87.86$88.77$85.17$85.70454,500—————
2024-12-17$89.87$90.18$87.06$87.57679,700—————
2024-12-16$88.83$90.89$88.69$89.95413,300—————
2024-12-13$89.70$90.39$88.55$88.86274,900—————
2024-12-12$89.55$90.22$88.97$89.23395,600—————
2024-12-11$89.40$90.12$88.71$89.28765,800—————
2024-12-10$89.04$89.89$86.50$88.43765,200—————
2024-12-09$89.72$89.89$87.74$87.87490,200———$0.52—
2024-12-06$92.92$93.46$89.36$89.90580,300—————
2024-12-05$93.13$93.76$91.09$92.28252,800—————
2024-12-04$94.00$94.46$92.98$93.90360,200—————
2024-12-03$94.27$94.59$93.45$94.05425,900—————
2024-12-02$92.25$94.82$91.45$94.19392,500—————
2024-11-29$91.57$91.98$90.80$91.78208,800—————
2024-11-27$92.00$92.93$90.56$90.70400,300—————
2024-11-26$92.94$93.18$90.88$92.02453,300—————
2024-11-25$92.11$94.41$91.92$93.76402,600—————
2024-11-22$88.70$91.81$88.39$91.38318,600—————
2024-11-21$88.07$88.65$87.12$87.85496,500—————
2024-11-20$89.97$90.31$86.94$87.56333,400—————
2024-11-19$89.55$90.92$89.34$90.91223,600—————
2024-11-18$90.76$92.00$90.00$90.66286,700—————
2024-11-15$91.24$91.58$89.46$90.14275,600—————
2024-11-14$90.30$91.25$89.63$90.77469,900—————
2024-11-13$90.59$91.93$89.89$90.30354,100—————
2024-11-12$90.49$91.50$89.67$90.49259,900—————
2024-11-11$91.90$92.48$90.19$90.49413,500—————
2024-11-08$88.09$90.74$88.09$90.06454,800—————
2024-11-07$87.01$89.04$85.72$89.01471,100—————
2024-11-06$87.82$88.62$85.63$86.46547,400—————
2024-11-05$83.38$84.89$82.22$84.73809,900—————
2024-11-04$81.41$84.51$80.56$84.25779,400—————
2024-11-01$84.75$85.00$80.43$81.651,159,900—————
2024-10-31$84.52$89.76$82.95$85.631,489,100—————
2024-10-30$76.64$77.69$76.31$76.56366,500—————
2024-10-29$76.97$77.99$76.96$77.06427,700—————
2024-10-28$77.68$78.29$77.49$77.57354,400—————
2024-10-25$77.59$78.87$76.58$76.88258,800—————
2024-10-24$77.87$78.11$76.60$76.61397,100—————
2024-10-23$78.63$78.63$76.69$77.52405,200—————
2024-10-22$81.09$81.10$78.22$78.30291,800—————
2024-10-21$82.99$82.99$81.60$81.72308,000—————
2024-10-18$83.78$84.21$82.53$83.73517,000—————
2024-10-17$83.31$83.68$82.67$83.12191,400—————
2024-10-16$82.71$83.42$82.49$83.03260,200—————
2024-10-15$81.83$83.34$81.60$81.82265,400—————
2024-10-14$81.56$82.60$81.31$81.98213,500—————
2024-10-11$78.71$81.97$78.71$81.91306,500—————
2024-10-10$79.19$79.49$78.01$78.83336,200—————
2024-10-09$80.82$81.18$79.71$79.76210,600—————
2024-10-08$79.69$80.71$79.30$80.46230,500—————
2024-10-07$79.81$79.81$78.43$79.55362,100—————
2024-10-04$79.17$80.36$78.49$80.01272,500—————
2024-10-03$78.71$79.50$77.40$78.21541,200—————
2024-10-02$81.01$81.35$80.04$80.15243,600—————
2024-10-01$81.64$81.95$80.49$81.44351,100—————
2024-09-30$81.78$82.17$80.79$81.78313,400—————
2024-09-27$81.64$83.50$81.39$82.13566,400—————
2024-09-26$79.95$81.75$79.94$81.30381,900—————
2024-09-25$79.16$79.21$78.11$78.97376,900—————
2024-09-24$77.70$79.46$77.18$78.95310,200—————
2024-09-23$78.72$78.98$77.46$77.67369,700—————
2024-09-20$77.70$78.75$77.28$78.721,150,300—————
2024-09-19$78.65$79.06$77.24$77.62344,500—————
2024-09-18$77.49$78.97$77.01$77.20445,900—————
2024-09-17$76.94$78.17$76.46$77.18308,000—————
2024-09-16$75.27$76.78$74.99$76.66278,800—————
2024-09-13$73.77$75.32$73.12$74.88233,700—————
2024-09-12$72.10$73.07$71.78$72.87225,100—————
2024-09-11$70.83$72.01$69.67$71.92252,000—————
2024-09-10$71.59$71.63$70.25$71.05260,400———$0.50—
2024-09-09$72.31$73.25$71.88$72.10303,200—————
2024-09-06$72.59$73.05$71.84$72.32204,900—————
2024-09-05$73.14$73.20$72.21$72.69223,200—————
2024-09-04$72.93$73.11$71.64$72.73237,300—————
2024-09-03$74.14$74.90$72.90$73.38301,600—————
2024-08-30$74.51$75.17$73.73$74.85710,100—————
2024-08-29$73.66$74.57$72.73$74.35290,600—————
2024-08-28$73.53$74.38$73.03$73.04235,300—————
2024-08-27$73.64$74.32$73.32$74.04208,300—————
2024-08-26$74.12$74.42$73.36$73.63253,400—————
2024-08-23$71.95$73.70$71.86$73.62368,400—————
2024-08-22$72.16$72.30$70.93$71.30225,800—————
2024-08-21$71.87$73.43$71.57$72.16312,500—————
2024-08-20$71.70$71.79$70.72$71.44246,400—————
2024-08-19$71.65$72.48$71.65$71.99173,900—————
2024-08-16$71.25$71.95$70.94$71.74223,900—————
2024-08-15$71.49$72.06$70.03$71.34475,500—————
2024-08-14$70.87$70.87$68.80$68.88261,100—————
2024-08-13$70.01$71.25$69.68$70.74394,100—————
2024-08-12$71.00$71.40$69.82$69.84335,700—————
2024-08-09$70.96$71.19$70.08$70.91352,700—————
2024-08-08$68.48$71.09$68.31$71.08372,300—————
2024-08-07$69.07$69.57$67.36$67.45435,300—————
2024-08-06$68.83$70.39$68.50$68.62537,800—————
2024-08-05$66.05$69.68$65.27$68.84656,600—————
2024-08-02$68.46$69.79$67.91$69.12727,300—————
2024-08-01$70.06$73.31$69.15$72.04876,900—————
2024-07-31$70.11$71.85$68.05$70.15695,400—————
2024-07-30$70.04$70.42$68.34$69.62453,300—————
2024-07-29$69.43$69.84$68.48$69.78486,800—————
2024-07-26$68.22$69.36$67.13$69.20357,100—————
2024-07-25$66.81$67.56$66.00$67.06518,300—————
2024-07-24$68.72$68.74$66.23$66.29539,800—————
2024-07-23$69.78$70.89$68.35$68.88561,300—————
2024-07-22$68.85$69.89$68.33$69.83395,100—————
2024-07-19$68.58$69.28$68.30$68.45397,500—————
2024-07-18$69.34$70.62$68.06$68.73315,200—————
2024-07-17$67.64$70.08$67.64$69.52522,100—————
2024-07-16$66.71$68.54$66.71$68.32511,400—————
2024-07-15$65.79$66.87$65.28$66.05373,900—————
2024-07-12$66.00$66.00$65.12$65.29338,600—————
2024-07-11$64.47$65.94$64.03$65.25506,100—————
2024-07-10$64.32$64.53$62.89$63.18458,100—————
2024-07-09$65.45$65.56$63.67$64.00478,400—————
2024-07-08$65.50$66.15$65.25$65.64426,900—————
2024-07-05$64.80$65.07$64.36$64.82277,200—————
2024-07-03$64.79$65.49$64.37$64.98159,800—————
2024-07-02$65.10$65.11$64.49$64.83348,900—————
2024-07-01$66.30$66.30$64.61$64.87372,000—————
2024-06-28$65.91$66.65$65.47$66.15690,900—————
2024-06-27$64.59$65.93$62.83$65.78510,300—————
2024-06-26$67.23$67.69$66.36$66.77431,300—————
2024-06-25$68.00$68.76$67.16$67.68377,400—————
2024-06-24$67.71$68.51$67.07$67.94477,800—————
2024-06-21$66.53$67.54$66.49$67.541,082,300—————
2024-06-20$67.92$68.86$66.36$66.62423,300—————
2024-06-18$68.37$68.63$67.90$68.22390,200—————
2024-06-17$67.60$68.40$67.19$68.36707,600—————
2024-06-14$68.79$69.42$67.26$67.71508,000—————
2024-06-13$69.67$69.89$68.44$69.11659,100—————
2024-06-12$72.22$72.22$69.99$70.03641,100—————
2024-06-11$72.09$72.11$70.57$70.66500,600—————
2024-06-10$72.00$72.90$71.59$72.27354,300———$0.50—
2024-06-07$73.72$74.35$73.18$73.45361,600—————
2024-06-06$74.19$74.36$73.59$74.26262,400—————
2024-06-05$73.15$74.90$73.15$74.02366,300—————
2024-06-04$72.75$74.33$72.67$73.15379,900—————
2024-06-03$73.79$74.08$73.10$73.49584,200—————
2024-05-31$72.22$73.79$72.10$73.34538,600—————
2024-05-30$71.72$72.58$71.64$72.37370,300—————
2024-05-29$70.77$71.64$70.68$71.23308,000—————
2024-05-28$72.85$73.07$71.13$71.48481,100—————
2024-05-24$72.66$73.09$71.78$72.55359,500—————
2024-05-23$71.21$72.31$71.02$71.92364,600—————
2024-05-22$72.75$72.95$70.71$71.49518,800—————
2024-05-21$71.09$73.43$70.96$73.17694,900—————
2024-05-20$70.05$71.37$70.05$71.22307,900—————
2024-05-17$68.91$70.30$68.81$70.17432,000—————
2024-05-16$67.91$69.37$67.86$69.00454,000—————
2024-05-15$69.53$69.64$67.66$67.96398,900—————
2024-05-14$69.27$69.63$68.84$69.23240,700—————
2024-05-13$69.00$69.98$68.46$68.64276,600—————
2024-05-10$68.75$68.95$67.93$68.19265,100—————
2024-05-09$67.21$68.80$66.88$68.78258,700—————
2024-05-08$67.33$67.69$66.69$67.21375,900—————
2024-05-07$66.30$68.12$66.30$67.73508,900—————
2024-05-06$66.10$66.50$65.35$65.78977,600—————
2024-05-03$68.30$68.47$65.46$65.651,008,800—————
2024-05-02$65.00$69.69$65.00$67.372,144,200—————
2024-05-01$62.06$63.14$61.06$62.14775,300—————
2024-04-30$63.16$63.46$61.95$62.06457,800—————
2024-04-29$62.45$63.94$61.87$63.82638,800—————
2024-04-26$62.32$63.54$62.10$62.20700,200—————
2024-04-25$61.72$62.10$60.63$61.80626,600—————
2024-04-24$60.37$62.46$59.97$61.86659,300—————
2024-04-23$57.37$60.28$57.35$60.23558,000—————
2024-04-22$56.65$57.85$56.56$57.38394,800—————
2024-04-19$55.16$56.56$55.16$56.45492,300—————
2024-04-18$55.09$55.52$54.53$55.39483,600—————
2024-04-17$55.10$57.16$54.69$54.84449,000—————
2024-04-16$53.72$54.60$53.36$54.56330,100—————
2024-04-15$54.47$54.90$53.72$54.00365,000—————
2024-04-12$53.75$54.05$52.95$53.96531,900—————
2024-04-11$54.34$54.49$53.92$54.23470,700—————
2024-04-10$54.90$54.97$53.68$53.95438,500—————
2024-04-09$56.47$56.47$55.47$56.05283,800—————
2024-04-08$56.89$56.99$56.18$56.21323,500—————
2024-04-05$56.92$57.16$56.04$56.38563,800—————
2024-04-04$59.24$60.17$56.93$56.99465,700—————
2024-04-03$56.98$57.88$56.80$57.45423,400—————
2024-04-02$59.00$59.33$56.42$57.24478,800—————
2024-04-01$60.23$60.75$59.79$60.35443,600—————
2024-03-28$59.30$60.50$59.30$60.25601,900—————
2024-03-27$58.64$59.38$58.51$59.36522,400—————
2024-03-26$58.68$58.86$57.97$58.03545,000—————
2024-03-25$57.34$58.66$57.34$58.26438,700—————
2024-03-22$59.14$59.18$57.28$57.34525,100—————
2024-03-21$59.08$59.56$58.31$59.39537,300—————
2024-03-20$58.50$58.76$57.94$58.61463,100—————
2024-03-19$57.48$58.66$57.41$58.33466,000—————
2024-03-18$58.59$59.10$57.53$57.60589,200—————
2024-03-15$58.98$59.78$58.57$59.015,764,500—————
2024-03-14$60.57$60.99$59.14$59.40646,700—————
2024-03-13$60.08$61.11$60.08$60.76656,200—————
2024-03-12$60.45$60.87$60.21$60.35561,600—————
2024-03-11$61.18$61.71$60.33$60.58568,300—————
2024-03-08$61.50$62.08$60.93$61.38540,600—————
2024-03-07$60.97$61.74$60.28$61.35604,300———$0.50—
2024-03-06$61.00$61.55$59.97$60.96547,500—————
2024-03-05$57.88$61.29$57.88$60.67844,000—————
2024-03-04$58.93$59.34$57.46$58.48703,000—————
2024-03-01$59.58$60.05$58.50$59.08797,500—————
2024-02-29$57.16$59.30$56.72$59.111,137,600—————
2024-02-28$55.45$58.63$54.08$57.771,787,200—————
2024-02-27$63.47$63.93$63.14$63.45697,700—————
2024-02-26$63.23$63.56$62.63$62.85474,000—————
2024-02-23$64.00$64.49$63.20$63.45651,100—————
2024-02-22$62.86$64.00$62.72$63.55466,900—————
2024-02-21$62.45$63.05$62.27$62.52343,600—————
2024-02-20$62.53$62.94$62.37$62.71265,900—————
2024-02-16$62.29$63.72$61.60$63.03424,600—————
2024-02-15$62.21$62.89$61.58$62.81375,100—————
2024-02-14$62.14$62.34$60.85$61.88465,500—————
2024-02-13$60.70$61.63$59.89$61.28432,700—————
2024-02-12$62.24$64.00$62.24$62.79532,100—————
2024-02-09$61.50$62.43$61.15$62.13388,800—————
2024-02-08$59.78$62.54$59.78$61.82554,300—————
2024-02-07$59.63$59.83$58.88$59.34324,900—————
2024-02-06$58.58$59.92$58.58$59.81372,800—————
2024-02-05$57.49$58.65$57.07$58.30380,600—————
2024-02-02$58.98$58.98$57.69$58.34624,600—————
2024-02-01$58.90$60.25$58.25$59.97399,300—————
2024-01-31$60.14$60.83$58.60$58.62371,800—————
2024-01-30$60.98$61.53$60.24$60.31406,600—————
2024-01-29$60.50$61.66$60.07$61.48416,600—————
2024-01-26$59.42$60.81$59.27$60.51305,100—————
2024-01-25$59.56$60.48$59.56$60.18362,300—————
2024-01-24$60.26$60.29$58.80$58.95349,100—————
2024-01-23$60.45$60.96$59.34$59.70296,700—————
2024-01-22$58.85$59.71$58.74$59.58415,400—————
2024-01-19$58.27$58.70$57.41$58.60245,600—————
2024-01-18$57.63$58.02$56.75$58.00243,800—————
2024-01-17$56.68$57.48$56.39$57.36263,400—————
2024-01-16$56.76$57.02$56.14$57.00298,000—————
2024-01-12$58.70$58.70$56.85$57.53225,400—————
2024-01-11$58.99$59.25$57.58$58.12377,700—————
2024-01-10$59.02$59.35$58.59$59.27205,800—————
2024-01-09$58.25$59.19$58.25$59.09332,400—————
2024-01-08$57.54$59.46$57.54$58.95428,600—————
2024-01-05$57.66$58.38$57.02$57.20452,200—————
2024-01-04$59.01$59.43$57.15$57.54532,200—————
2024-01-03$61.05$61.12$58.06$58.07557,100—————
2024-01-02$62.00$62.67$61.02$61.69412,200—————
2023-12-29$63.26$63.63$62.41$62.42440,900—————
2023-12-28$63.13$63.45$62.69$63.22393,700—————
2023-12-27$63.55$63.81$62.95$63.40417,500—————
2023-12-26$63.16$63.96$62.46$63.58329,700—————
2023-12-22$61.42$62.85$60.34$62.60569,300—————
2023-12-21$60.58$62.23$60.29$61.87456,600—————
2023-12-20$59.99$60.74$59.64$59.92589,000—————
2023-12-19$59.67$60.86$59.59$60.57576,000—————
2023-12-18$58.68$59.37$58.13$59.35277,800—————
2023-12-15$59.13$59.33$58.03$58.771,767,200—————
2023-12-14$58.13$59.62$57.95$58.95673,500—————
2023-12-13$56.23$56.96$55.45$56.75520,800—————
2023-12-12$56.04$56.75$55.62$56.52563,000—————
2023-12-11$55.00$56.58$55.00$56.10551,700—————
2023-12-08$54.38$54.78$53.66$54.18350,900—————
2023-12-07$53.15$54.54$53.15$54.29419,700———$0.50—
2023-12-06$54.28$54.51$53.45$54.15462,600—————
2023-12-05$55.38$55.38$54.22$54.35395,600—————
2023-12-04$53.63$56.04$53.63$55.51505,700—————
2023-12-01$55.06$55.17$53.35$54.211,046,400—————
2023-11-30$54.67$55.13$54.27$54.97443,100—————
2023-11-29$53.81$54.54$53.69$54.54425,200—————
2023-11-28$53.78$54.06$53.16$53.34341,300—————
2023-11-27$52.88$54.01$52.82$53.90444,100—————
2023-11-24$53.35$53.57$52.95$53.25158,600—————
2023-11-22$53.26$53.75$53.00$53.33355,300—————
2023-11-21$52.49$53.58$52.07$53.38517,300—————
2023-11-20$52.26$53.07$51.76$52.85291,800—————
2023-11-17$52.35$52.81$51.97$52.32323,000—————
2023-11-16$51.46$52.16$51.46$51.78372,200—————
2023-11-15$51.34$53.66$51.12$52.34689,300—————
2023-11-14$49.87$51.27$49.52$50.83549,200—————
2023-11-13$48.63$48.82$47.33$47.92435,800—————
2023-11-10$48.63$49.25$47.94$48.89409,300—————
2023-11-09$50.26$50.26$48.55$48.62363,400—————
2023-11-08$50.00$50.32$49.46$49.61257,300—————
2023-11-07$49.31$49.90$48.75$49.88339,100—————
2023-11-06$49.40$51.33$49.24$49.58633,200—————
2023-11-03$48.00$48.96$47.56$48.32620,100—————
2023-11-02$41.03$48.10$39.90$47.641,536,300—————
2023-11-01$46.30$46.30$44.75$45.46574,500—————
2023-10-31$46.63$46.92$46.00$46.45527,600—————
2023-10-30$47.05$47.52$46.51$46.95420,000—————
2023-10-27$48.00$48.28$46.45$46.66328,000—————
2023-10-26$47.43$47.62$46.81$47.20316,300—————
2023-10-25$47.38$47.93$46.87$47.52319,200—————
2023-10-24$47.20$47.63$46.65$47.50466,500—————
2023-10-23$46.75$47.29$46.65$46.72289,500—————
2023-10-20$47.01$48.09$47.01$47.10525,000—————
2023-10-19$47.52$48.66$46.39$46.62553,400—————
2023-10-18$45.67$46.88$45.32$45.89343,700—————
2023-10-17$44.27$46.56$43.75$46.00498,900—————
2023-10-16$43.51$44.58$43.31$44.33266,000—————
2023-10-13$43.34$43.68$42.93$43.04233,400—————
2023-10-12$44.40$44.40$42.69$43.35310,000—————
2023-10-11$44.30$44.55$43.81$44.40364,100—————
2023-10-10$43.89$44.79$43.89$44.34358,300—————
2023-10-09$42.80$43.93$42.71$43.78249,900—————
2023-10-06$41.95$43.55$41.68$43.19342,700—————
2023-10-05$43.46$43.74$42.69$42.80295,600—————
2023-10-04$43.04$43.68$42.32$43.53294,300—————
2023-10-03$43.55$43.78$42.31$42.86351,900—————
2023-10-02$43.74$44.20$43.38$43.70371,300—————
2023-09-29$44.39$45.00$43.90$43.91594,000—————
2023-09-28$42.67$44.42$42.24$43.87593,600—————
2023-09-27$42.16$42.96$42.00$42.70369,800—————
2023-09-26$42.47$42.99$41.77$41.82257,100—————
2023-09-25$42.48$43.04$42.43$42.73207,700—————
2023-09-22$43.27$43.41$42.73$42.87204,600—————
2023-09-21$43.38$43.61$42.84$42.96231,100—————
2023-09-20$43.62$44.76$43.48$43.76358,100—————
2023-09-19$42.62$43.61$42.40$43.51309,200—————
2023-09-18$44.65$44.65$42.77$42.78303,700—————
2023-09-15$44.30$44.74$44.10$44.71929,700—————
2023-09-14$43.49$44.31$43.48$44.28372,500—————
2023-09-13$43.92$43.92$42.76$43.09369,300—————
2023-09-12$43.12$44.39$43.12$43.62452,200—————
2023-09-11$44.09$44.35$43.27$43.60715,200—————
2023-09-08$43.27$43.87$42.98$43.86363,500—————
2023-09-07$43.00$43.21$42.16$42.89417,000———$0.48—
2023-09-06$43.16$43.70$43.05$43.67429,600—————
2023-09-05$45.79$45.79$43.33$43.45498,200—————
2023-09-01$45.87$46.52$45.78$46.18360,700—————
2023-08-31$45.24$46.06$45.02$45.79630,800—————
2023-08-30$45.63$45.81$44.95$45.04871,000—————
2023-08-29$46.64$46.77$45.54$45.70579,300—————
2023-08-28$46.51$47.30$46.33$46.43361,700—————
2023-08-25$47.01$47.19$45.66$46.12470,800—————
2023-08-24$47.33$47.62$46.44$46.62448,100—————
2023-08-23$47.46$47.66$46.66$47.25426,700—————
2023-08-22$48.85$48.85$46.43$47.36509,500—————
2023-08-21$49.14$49.70$48.53$49.36499,700—————
2023-08-18$48.72$49.86$48.60$49.51297,000—————
2023-08-17$48.92$49.62$48.65$48.96488,900—————
2023-08-16$49.16$49.80$48.62$48.71301,900—————
2023-08-15$48.72$49.32$48.37$49.22409,500—————
2023-08-14$47.21$49.02$46.96$48.84508,300—————
2023-08-11$46.53$47.77$46.42$47.45511,200—————
2023-08-10$46.59$47.31$45.97$46.64500,500—————
2023-08-09$47.03$47.04$46.08$46.61326,100—————
2023-08-08$47.00$47.24$46.22$47.24398,000—————
2023-08-07$47.51$48.17$47.33$47.53360,200—————
2023-08-04$48.07$48.86$47.34$47.36678,000—————
2023-08-03$43.42$48.42$43.29$47.821,064,000—————
2023-08-02$41.00$41.19$40.29$40.63592,000—————
2023-08-01$42.21$42.54$41.36$41.52520,900—————
2023-07-31$42.63$42.90$42.13$42.36338,500—————
2023-07-28$41.86$42.29$41.58$42.24297,300—————
2023-07-27$42.34$42.62$41.44$41.60336,200—————
2023-07-26$41.52$42.57$41.52$42.24355,200—————
2023-07-25$41.30$41.76$41.03$41.41327,700—————
2023-07-24$40.08$41.27$40.00$41.12443,700—————
2023-07-21$41.20$41.55$40.34$40.39445,900—————
2023-07-20$40.81$41.13$40.09$40.87399,800—————
2023-07-19$40.01$40.79$39.88$40.76309,100—————
2023-07-18$39.38$40.26$39.38$40.11258,200—————
2023-07-17$38.88$39.78$38.49$39.60302,100—————
2023-07-14$39.83$39.83$38.49$39.11301,900—————
2023-07-13$39.38$40.37$39.24$40.12480,600—————
2023-07-12$39.41$39.60$38.58$39.34642,100—————
2023-07-11$38.08$38.98$37.92$38.88499,300—————
2023-07-10$37.29$38.44$37.10$37.74857,400—————
2023-07-07$39.50$40.12$37.17$37.19982,000—————
2023-07-06$41.29$41.60$40.48$41.08397,600—————
2023-07-05$42.31$42.31$41.27$41.68468,800—————
2023-07-03$42.12$42.86$42.06$42.68209,500—————
2023-06-30$42.73$42.73$41.80$42.10397,100—————
2023-06-29$41.89$42.58$41.65$42.52238,100—————
2023-06-28$41.65$42.05$41.31$41.87309,800—————
2023-06-27$41.39$42.15$41.23$41.90220,200—————
2023-06-26$40.69$41.61$40.54$41.16446,300—————
2023-06-23$40.85$41.36$40.18$40.40802,400—————
2023-06-22$41.89$41.93$41.21$41.42275,500—————
2023-06-21$41.68$42.47$41.54$41.94284,500—————
2023-06-20$41.99$42.17$41.34$41.80250,200—————
2023-06-16$42.86$42.86$41.78$42.21948,600—————
2023-06-15$42.27$43.15$42.00$42.53397,200—————
2023-06-14$42.42$43.07$42.19$42.39347,100—————
2023-06-13$42.04$42.66$41.83$42.33370,400—————
2023-06-12$41.75$42.39$40.99$41.96439,800—————
2023-06-09$43.07$43.21$41.29$41.55517,700—————
2023-06-08$41.94$43.02$41.64$42.97441,700———$0.48—
2023-06-07$41.52$42.75$41.35$42.54506,300—————
2023-06-06$40.11$41.87$39.90$41.40610,400—————
2023-06-05$39.91$40.31$39.18$40.19424,100—————
2023-06-02$39.71$40.31$39.54$40.31561,600—————
2023-06-01$39.04$39.17$38.42$38.63418,300—————
2023-05-31$40.13$40.13$38.80$39.16320,400—————
2023-05-30$41.40$41.60$40.29$40.50471,200—————
2023-05-26$40.30$41.53$40.30$41.08328,300—————
2023-05-25$39.70$40.30$39.49$40.28601,800—————
2023-05-24$40.52$40.66$39.52$39.60379,600—————
2023-05-23$40.23$41.01$39.93$40.23347,200—————
2023-05-22$40.08$40.77$39.74$40.51332,700—————
2023-05-19$40.78$40.78$39.26$40.03532,400—————
2023-05-18$40.84$41.09$40.34$40.96347,400—————
2023-05-17$39.35$40.90$39.02$40.74526,500—————
2023-05-16$40.07$40.23$39.30$39.31384,600—————
2023-05-15$40.54$40.80$40.10$40.54324,300—————
2023-05-12$40.15$40.50$39.98$40.19211,600—————
2023-05-11$40.09$40.76$39.87$40.15433,300—————
2023-05-10$40.77$41.16$39.47$40.36458,100—————
2023-05-09$40.03$40.40$39.31$40.16520,100—————
2023-05-08$41.01$41.24$40.19$40.56508,800—————
2023-05-05$40.61$41.06$39.75$41.01822,300—————
2023-05-04$42.53$43.26$39.30$41.121,250,000—————
2023-05-03$45.53$45.72$44.45$44.51633,800—————
2023-05-02$44.51$45.85$43.91$45.62487,600—————
2023-05-01$45.17$45.85$44.72$44.76375,400—————
2023-04-28$44.19$45.42$44.06$45.17417,200—————
2023-04-27$44.52$44.85$43.69$44.51406,800—————
2023-04-26$45.18$45.56$44.70$44.81482,400—————
2023-04-25$45.93$45.93$44.95$45.33459,800—————
2023-04-24$46.37$46.73$45.20$46.51984,600—————
2023-04-21$47.37$47.37$45.72$46.31895,600—————
2023-04-20$47.42$47.70$46.57$47.18425,700—————
2023-04-19$47.40$47.92$47.16$47.70352,800—————
2023-04-18$47.23$47.81$46.93$47.73389,600—————
2023-04-17$47.10$47.24$46.39$46.90350,300—————
2023-04-14$47.77$48.49$47.27$47.32602,000—————
2023-04-13$46.99$47.64$46.83$47.44345,100—————
2023-04-12$47.36$47.39$46.14$46.80681,800—————
2023-04-11$46.34$47.35$46.00$46.91396,600—————
2023-04-10$45.46$46.59$45.34$46.21366,500—————
2023-04-06$46.48$46.48$44.84$45.71535,500—————
2023-04-05$48.01$48.01$46.46$46.96311,300—————
2023-04-04$48.98$49.33$48.06$48.48269,000—————
2023-04-03$48.78$49.11$47.83$48.82423,000—————
2023-03-31$47.81$48.53$47.43$48.39485,300—————
2023-03-30$47.73$48.16$47.27$47.48311,300—————
2023-03-29$48.43$48.67$46.90$47.17506,000—————
2023-03-28$47.79$48.85$47.08$47.90439,600—————
2023-03-27$48.15$48.15$46.90$47.22611,300—————
2023-03-24$47.47$47.74$46.81$47.56327,200—————
2023-03-23$48.93$49.05$47.73$48.01503,400—————
2023-03-22$49.71$50.08$48.48$48.53365,700—————
2023-03-21$50.74$50.95$49.57$49.96391,500—————
2023-03-20$49.70$50.37$49.11$49.53433,900—————
2023-03-17$50.46$50.60$49.04$49.37960,200—————
2023-03-16$49.54$51.69$49.01$50.88517,300—————
2023-03-15$49.14$50.29$48.84$50.23440,500—————
2023-03-14$51.38$51.88$49.96$50.70413,900—————
2023-03-13$49.11$50.61$48.60$49.82369,400—————
2023-03-10$51.06$51.19$50.02$50.58418,000—————
2023-03-09$52.45$52.83$51.07$51.28432,300———$0.48—
2023-03-08$52.02$52.60$51.53$52.57531,600—————
2023-03-07$51.04$52.04$50.46$51.56554,300—————
2023-03-06$52.92$52.92$50.52$50.61549,500—————
2023-03-03$52.57$52.97$51.56$52.96571,300—————
2023-03-02$51.37$52.94$50.63$52.08622,500—————
2023-03-01$53.18$53.83$51.22$51.551,071,700—————
2023-02-28$48.96$52.97$48.39$52.152,086,800—————
2023-02-27$44.76$44.76$43.30$43.50416,100—————
2023-02-24$43.97$44.60$43.62$44.34354,700—————
2023-02-23$44.22$44.44$43.56$44.30321,900—————
2023-02-22$43.11$44.17$43.08$43.82683,700—————
2023-02-21$44.89$45.19$43.30$43.31505,600—————
2023-02-17$46.26$46.27$45.23$45.62399,000—————
2023-02-16$45.98$46.49$45.81$46.18293,900—————
2023-02-15$46.53$46.92$46.28$46.79278,700—————
2023-02-14$47.01$47.80$46.80$47.07296,100—————
2023-02-13$46.72$47.61$46.41$47.40449,900—————
2023-02-10$46.97$47.13$46.39$46.56266,400—————
2023-02-09$47.65$48.40$46.95$47.13332,700—————
2023-02-08$48.57$48.57$46.70$47.06366,000—————
2023-02-07$49.02$49.71$48.11$49.56299,900—————
2023-02-06$49.34$49.62$48.87$49.48337,600—————
2023-02-03$48.96$50.60$48.07$49.74335,300—————
2023-02-02$49.00$50.28$48.74$49.66457,800—————
2023-02-01$47.68$49.43$47.46$49.20412,300—————
2023-01-31$46.19$48.01$46.12$47.76541,100—————
2023-01-30$46.60$46.75$45.84$45.99321,300—————
2023-01-27$46.80$47.32$46.60$47.00179,400—————
2023-01-26$47.00$48.23$46.34$47.10262,300—————
2023-01-25$45.64$46.37$45.35$46.15166,800—————
2023-01-24$45.52$47.18$45.52$46.23233,600—————
2023-01-23$45.84$46.66$45.65$46.28400,300—————
2023-01-20$45.61$46.09$45.17$45.84331,400—————
2023-01-19$45.93$46.10$45.01$45.41304,300—————
2023-01-18$46.12$47.55$46.01$46.29344,400—————
2023-01-17$45.60$46.43$45.46$46.16326,600—————
2023-01-13$44.49$46.03$44.49$45.81301,100—————
2023-01-12$44.84$45.14$44.10$44.81209,500—————
2023-01-11$44.03$44.78$43.65$44.56291,300—————
2023-01-10$43.11$43.99$42.57$43.95298,200—————
2023-01-09$43.10$43.80$42.39$43.09487,400—————
2023-01-06$42.84$44.04$42.55$42.99319,900—————
2023-01-05$41.50$42.52$40.78$42.31235,000—————
2023-01-04$40.04$41.80$39.87$41.78289,300—————
2023-01-03$40.46$40.80$39.50$39.74427,800—————
2022-12-30$39.33$40.30$39.01$39.99458,600—————
2022-12-29$39.33$40.09$39.10$39.67236,200—————
2022-12-28$39.75$39.75$38.17$38.83276,700—————
2022-12-27$39.61$39.78$39.01$39.56212,200—————
2022-12-23$38.99$39.64$38.83$39.58225,200—————
2022-12-22$38.59$39.24$37.98$39.07336,700—————
2022-12-21$39.37$39.82$38.76$39.05482,400—————
2022-12-20$39.60$39.92$38.58$38.69448,100—————
2022-12-19$40.16$40.46$39.10$39.62611,700—————
2022-12-16$39.54$41.12$39.32$40.024,214,200—————
2022-12-15$41.65$42.00$40.34$40.41329,800—————
2022-12-14$42.64$43.38$41.99$42.45291,200—————
2022-12-13$45.20$45.37$42.46$42.60391,700—————
2022-12-12$42.35$43.49$42.10$43.46423,200—————
2022-12-09$41.89$42.16$41.32$41.74328,500—————
2022-12-08$42.84$43.14$42.11$42.37270,800———$0.48—
2022-12-07$42.98$43.86$42.67$43.18341,400—————
2022-12-06$43.60$44.10$42.63$43.09288,200—————
2022-12-05$44.10$44.50$43.24$43.71278,500—————
2022-12-02$44.18$44.92$43.23$44.79297,000—————
2022-12-01$43.46$44.89$43.26$44.74340,200—————
2022-11-30$42.98$43.48$42.13$43.45381,800—————
2022-11-29$43.99$44.29$42.61$42.84288,200—————
2022-11-28$44.26$45.21$43.94$43.99365,000—————
2022-11-25$44.03$44.65$43.64$44.65195,700—————
2022-11-23$44.18$44.86$43.59$44.08367,000—————
2022-11-22$42.19$43.92$42.01$43.86426,700—————
2022-11-21$42.45$42.67$41.12$41.93464,000—————
2022-11-18$43.50$43.65$41.81$42.53533,200—————
2022-11-17$41.17$42.49$40.95$42.38507,700—————
2022-11-16$42.51$42.51$40.30$41.60385,000—————
2022-11-15$41.78$43.80$41.61$43.19547,700—————
2022-11-14$40.69$41.83$40.29$41.38431,900—————
2022-11-11$38.30$41.24$38.26$41.00507,100—————
2022-11-10$37.72$39.28$37.36$38.14537,000—————
2022-11-09$36.95$37.80$35.33$35.44558,700—————
2022-11-08$37.50$38.35$36.68$37.54660,400—————
2022-11-07$37.90$38.46$37.02$37.301,116,300—————
2022-11-04$38.53$38.88$36.92$37.95864,200—————
2022-11-03$35.58$39.02$34.41$37.85870,500—————
2022-11-02$35.67$35.83$34.26$34.26580,200—————
2022-11-01$36.00$36.35$35.38$35.88286,300—————
2022-10-31$36.42$36.68$35.62$35.70378,200—————
2022-10-28$37.00$37.30$35.62$36.79488,100—————
2022-10-27$36.77$38.15$36.35$37.10581,200—————
2022-10-26$36.59$37.58$36.00$36.43395,800—————
2022-10-25$35.56$37.15$35.56$36.87346,400—————
2022-10-24$34.99$35.48$34.81$35.34363,600—————
2022-10-21$33.91$34.99$33.84$34.90321,800—————
2022-10-20$34.55$35.80$33.52$33.77425,200—————
2022-10-19$34.91$35.41$33.90$34.38476,400—————
2022-10-18$35.92$36.48$35.50$35.74540,400—————
2022-10-17$35.38$35.70$34.58$35.02447,300—————
2022-10-14$35.24$35.47$34.43$34.67382,800—————
2022-10-13$32.91$35.42$32.28$34.86459,500—————
2022-10-12$34.65$34.70$33.50$33.71479,500—————
2022-10-11$33.11$34.30$33.08$33.86594,500—————
2022-10-10$32.69$33.33$32.22$33.18495,900—————
2022-10-07$34.21$34.86$31.46$32.40837,900—————
2022-10-06$35.68$36.23$34.97$35.48378,100—————
2022-10-05$35.37$36.05$34.62$35.72767,800—————
2022-10-04$36.52$36.68$35.86$35.88658,000—————
2022-10-03$34.08$35.88$33.80$35.62373,900—————
2022-09-30$33.38$34.28$32.12$33.61775,400—————
2022-09-29$35.01$35.01$33.13$34.23409,300—————
2022-09-28$35.80$36.31$35.42$35.72285,800—————
2022-09-27$35.21$35.77$34.90$35.44515,200—————
2022-09-26$35.04$36.15$34.60$34.62326,000—————
2022-09-23$35.96$36.17$34.88$35.19352,900—————
2022-09-22$36.49$37.02$36.25$36.55389,100—————
2022-09-21$38.01$38.44$36.08$36.38508,700—————
2022-09-20$37.13$37.88$36.76$37.73629,500—————
2022-09-19$35.95$37.71$35.95$37.71389,900—————
2022-09-16$35.74$36.40$35.56$36.23863,500—————
2022-09-15$36.04$37.23$36.04$36.33352,800—————
2022-09-14$36.67$36.67$35.57$36.15307,000—————
2022-09-13$36.64$37.28$36.35$36.56374,900—————
2022-09-12$37.01$38.06$36.96$37.95340,800—————
2022-09-09$36.20$36.92$36.02$36.68370,500—————
2022-09-08$35.51$35.79$34.04$35.66714,800———$0.46—
2022-09-07$35.76$36.46$35.75$36.32402,600—————
2022-09-06$36.84$37.04$35.42$35.65393,700—————
2022-09-02$38.07$38.18$36.42$36.71380,900—————
2022-09-01$37.09$37.70$36.70$37.62351,700—————
2022-08-31$38.38$38.38$37.16$37.23403,100—————
2022-08-30$38.55$39.47$38.06$38.28287,300—————
2022-08-29$38.40$39.14$38.01$38.26245,500—————
2022-08-26$41.58$41.75$38.75$39.00442,500—————
2022-08-25$40.08$41.44$39.89$41.44271,800—————
2022-08-24$40.18$40.36$39.55$39.76280,000—————
2022-08-23$40.10$40.73$39.93$40.03340,300—————
2022-08-22$40.09$40.20$39.72$40.02372,500—————
2022-08-19$41.64$41.64$40.78$40.90323,500—————
2022-08-18$41.46$41.87$41.03$41.86274,800—————
2022-08-17$41.52$42.00$41.16$41.44303,900—————
2022-08-16$39.96$42.36$39.87$42.31408,900—————
2022-08-15$40.28$40.67$39.75$39.99315,000—————
2022-08-12$39.75$40.47$39.35$40.41318,900—————
2022-08-11$39.38$40.38$39.00$39.94323,300—————
2022-08-10$38.75$39.50$38.39$38.81412,200—————
2022-08-09$39.49$39.56$36.51$37.46524,700—————
2022-08-08$38.61$40.24$38.61$39.73515,400—————
2022-08-05$38.92$39.46$38.38$38.64417,800—————
2022-08-04$37.54$39.43$37.47$39.37877,600—————
2022-08-03$37.10$37.90$37.10$37.85328,200—————
2022-08-02$37.00$37.19$36.44$36.94345,400—————
2022-08-01$36.01$37.06$35.46$37.04236,900—————
2022-07-29$36.77$36.77$35.97$36.50357,700—————
2022-07-28$35.15$36.39$35.15$36.33282,600—————
2022-07-27$33.53$35.07$33.10$35.04479,300—————
2022-07-26$35.53$35.64$32.90$33.20833,700—————
2022-07-25$37.54$37.91$37.05$37.15279,500—————
2022-07-22$37.52$38.18$37.45$38.17263,100—————
2022-07-21$37.10$37.46$36.66$37.36280,000—————
2022-07-20$37.47$37.84$36.68$37.77337,600—————
2022-07-19$36.69$37.95$36.69$37.57310,100—————
2022-07-18$35.69$37.03$35.54$36.39365,000—————
2022-07-15$35.33$35.85$34.53$35.22358,100—————
2022-07-14$34.29$35.33$34.08$35.27333,100—————
2022-07-13$34.12$35.11$34.05$34.82318,800—————
2022-07-12$34.20$35.30$34.20$34.62358,300—————
2022-07-11$33.81$34.84$33.37$34.31699,800—————
2022-07-08$34.09$34.31$33.15$33.51324,100—————
2022-07-07$33.29$33.99$33.09$33.93313,900—————
2022-07-06$33.53$33.68$32.23$32.94304,100—————
2022-07-05$32.18$33.54$32.04$33.52397,400—————
2022-07-01$33.32$33.79$32.18$32.72353,700—————
2022-06-30$33.28$33.70$33.04$33.37612,100—————
2022-06-29$34.18$34.18$33.15$33.66377,600—————
2022-06-28$34.51$35.01$33.70$33.77316,700—————
2022-06-27$33.88$34.76$33.75$34.22303,600—————
2022-06-24$33.61$34.58$33.59$33.75790,800—————
2022-06-23$32.68$33.31$32.16$33.25386,100—————
2022-06-22$32.18$33.04$32.18$32.84584,700—————
2022-06-21$33.04$33.04$32.37$32.62476,100—————
2022-06-17$31.85$32.75$31.66$32.231,105,600—————
2022-06-16$32.78$33.00$30.98$31.56481,500—————
2022-06-15$33.99$34.31$33.39$33.62463,000—————
2022-06-14$34.07$34.51$33.16$33.64468,000—————
2022-06-13$34.48$34.72$33.16$34.00596,700—————
2022-06-10$37.12$37.85$35.19$35.37895,900—————
2022-06-09$37.81$38.75$37.81$38.36664,800———$0.46—
2022-06-08$38.88$39.20$38.34$38.78671,200—————
2022-06-07$39.54$40.12$38.95$40.05489,300—————
2022-06-06$40.20$40.35$39.65$40.23337,100—————
2022-06-03$39.84$40.33$39.36$40.25381,400—————
2022-06-02$39.98$40.37$39.77$40.30401,900—————
2022-06-01$40.61$40.75$39.30$39.68507,300—————
2022-05-31$40.33$40.35$38.94$40.07404,100—————
2022-05-27$39.39$40.26$39.12$39.86199,100—————
2022-05-26$38.80$39.90$38.80$39.13342,300—————
2022-05-25$36.09$39.00$36.06$38.12579,600—————
2022-05-24$37.61$37.73$35.56$36.56468,600—————
2022-05-23$36.42$38.20$36.01$37.98612,800—————
2022-05-20$37.92$37.92$35.62$36.23868,500—————
2022-05-19$36.90$38.08$36.40$37.24672,500—————
2022-05-18$39.91$40.14$36.72$37.261,394,400—————
2022-05-17$43.24$44.61$41.52$41.801,098,600—————
2022-05-16$42.67$43.06$41.77$42.48486,300—————
2022-05-13$42.11$43.21$41.83$42.61347,400—————
2022-05-12$40.39$42.14$40.22$41.67381,400—————
2022-05-11$41.44$41.92$40.09$40.39471,000—————
2022-05-10$42.55$42.85$40.60$41.15427,300—————
2022-05-09$41.38$42.73$40.99$42.24521,700—————
2022-05-06$40.92$43.33$40.50$42.35882,100—————
2022-05-05$40.97$42.03$39.94$41.04721,000—————
2022-05-04$41.08$41.44$39.80$41.15476,100—————
2022-05-03$40.12$41.01$39.76$40.82420,300—————
2022-05-02$39.65$40.84$39.50$40.75487,200—————
2022-04-29$40.99$41.37$39.43$39.73489,200—————
2022-04-28$40.89$41.51$39.79$41.16336,400—————
2022-04-27$40.00$40.87$39.41$40.03576,700—————
2022-04-26$40.89$41.15$40.15$40.28519,700—————
2022-04-25$40.69$41.51$39.86$41.47609,200—————
2022-04-22$42.22$42.33$40.81$40.94498,300—————
2022-04-21$42.86$43.56$41.78$42.42676,800—————
2022-04-20$43.04$43.67$42.61$42.65477,400—————
2022-04-19$41.13$43.17$41.13$42.79626,700—————
2022-04-18$40.47$41.39$40.24$41.13502,700—————
2022-04-14$41.04$41.78$40.42$40.55704,400—————
2022-04-13$40.72$41.68$40.57$40.88446,400—————
2022-04-12$40.99$42.27$40.53$40.71564,800—————
2022-04-11$40.07$41.60$39.89$40.56655,800—————
2022-04-08$41.02$41.46$40.16$40.33479,900—————
2022-04-07$40.00$41.09$39.23$40.92565,900—————
2022-04-06$41.07$41.24$39.01$39.98661,900—————
2022-04-05$42.35$42.52$41.13$41.57576,900—————
2022-04-04$41.18$42.72$40.82$42.43650,900—————
2022-04-01$41.80$42.03$40.37$41.39793,100—————
2022-03-31$42.49$42.49$41.07$41.35542,800—————
2022-03-30$45.01$45.05$42.84$42.86454,600—————
2022-03-29$44.58$45.66$44.50$45.16467,200—————
2022-03-28$43.34$43.79$42.50$43.73173,100—————
2022-03-25$43.79$44.38$43.29$43.51236,300—————
2022-03-24$43.45$43.81$43.13$43.54164,900—————
2022-03-23$44.04$44.56$42.85$43.05222,100—————
2022-03-22$44.98$46.02$44.05$44.46238,800—————
2022-03-21$46.06$46.43$44.06$44.23278,500—————
2022-03-18$44.91$46.40$44.71$46.15651,000—————
2022-03-17$43.92$45.14$43.79$45.05212,900—————
2022-03-16$43.38$45.03$43.29$44.49413,600—————
2022-03-15$43.57$44.62$42.34$42.49450,200—————
2022-03-14$44.00$44.85$43.44$43.60259,800—————
2022-03-11$43.77$44.26$43.23$43.70343,900—————
2022-03-10$42.09$43.66$42.02$43.26266,900—————
2022-03-09$44.13$45.08$43.10$43.17465,500—————
2022-03-08$40.14$42.75$39.90$42.07687,500—————
2022-03-07$42.71$43.07$39.75$39.79909,100———$0.46—
2022-03-04$44.85$45.19$42.32$43.25685,200—————
2022-03-03$48.46$48.93$45.14$45.55612,400—————
2022-03-02$45.28$48.72$45.12$48.03863,100—————
2022-03-01$50.12$50.15$44.60$44.96863,600—————
2022-02-28$49.23$50.22$48.87$49.54714,200—————
2022-02-25$48.48$49.85$48.08$49.68428,800—————
2022-02-24$45.17$48.10$45.01$48.01438,200—————
2022-02-23$46.95$47.38$46.15$46.44506,700—————
2022-02-22$46.53$47.13$45.50$46.49509,900—————
2022-02-18$46.67$47.41$46.38$46.98356,500—————
2022-02-17$48.21$49.14$46.95$47.00181,200—————
2022-02-16$48.55$48.98$47.91$48.79255,800—————
2022-02-15$48.26$49.40$48.26$48.64209,200—————
2022-02-14$47.71$48.69$47.30$47.64395,900—————
2022-02-11$49.69$49.69$47.10$47.51478,500—————
2022-02-10$50.26$51.69$48.65$49.55681,900—————
2022-02-09$50.88$51.39$50.50$51.24294,200—————
2022-02-08$47.71$50.66$47.59$50.52356,000—————
2022-02-07$48.26$49.49$47.21$47.49264,100—————
2022-02-04$47.46$48.99$47.35$48.48256,300—————
2022-02-03$49.18$49.85$47.59$47.73302,500—————
2022-02-02$51.12$51.85$48.70$49.87411,100—————
2022-02-01$49.58$51.11$48.82$50.93416,400—————
2022-01-31$48.91$49.34$48.04$49.29469,400—————
2022-01-28$48.46$49.70$47.85$49.65442,000—————
2022-01-27$46.48$49.25$46.48$48.48450,900—————
2022-01-26$47.88$48.32$45.31$45.67403,000—————
2022-01-25$47.55$47.88$46.11$46.84270,300—————
2022-01-24$46.12$48.71$45.23$48.63535,200—————
2022-01-21$47.26$48.44$46.48$46.94366,100—————
2022-01-20$49.23$50.05$47.20$47.36315,200—————
2022-01-19$49.45$50.32$49.20$49.43244,300—————
2022-01-18$50.43$50.77$49.03$49.13347,800—————
2022-01-14$51.32$51.39$50.29$51.04418,300—————
2022-01-13$52.26$52.88$51.78$52.02303,900—————
2022-01-12$51.75$52.36$50.84$51.56376,500—————
2022-01-11$50.80$51.31$50.13$51.28362,400—————
2022-01-10$51.10$51.26$49.95$51.15497,000—————
2022-01-07$51.98$52.75$50.61$50.65360,600—————
2022-01-06$51.17$53.14$50.47$52.32350,300—————
2022-01-05$52.20$52.48$50.52$50.89624,000—————
2022-01-04$51.54$52.64$51.08$51.65339,500—————
2022-01-03$51.96$52.31$50.48$51.25494,000—————
2021-12-31$51.46$51.60$50.49$51.25349,000—————
2021-12-30$51.87$52.52$51.25$51.73169,700—————
2021-12-29$51.21$51.91$50.78$51.62166,300—————
2021-12-28$51.30$51.92$51.02$51.06164,900—————
2021-12-27$51.16$51.88$50.61$51.68170,200—————
2021-12-23$49.57$50.99$48.89$50.94281,200—————
2021-12-22$50.28$50.69$49.22$49.46226,400—————
2021-12-21$48.20$50.16$48.02$49.97466,300—————
2021-12-20$50.07$50.07$46.07$47.42579,500—————
2021-12-17$51.21$51.84$50.59$50.73800,000—————
2021-12-16$53.79$53.79$51.50$51.70780,700—————
2021-12-15$53.20$53.46$51.29$53.45600,700—————
2021-12-14$52.75$53.93$51.83$53.05948,600—————
2021-12-13$52.37$53.10$51.61$52.57819,100—————
2021-12-10$53.21$53.49$52.17$52.95377,700—————
2021-12-09$53.05$54.30$52.84$52.87282,000———$0.46—
2021-12-08$54.53$55.05$53.85$54.19246,200—————
2021-12-07$55.81$56.24$54.17$54.40612,800—————
2021-12-06$55.08$55.46$53.94$54.96513,200—————
2021-12-03$53.91$55.20$53.54$53.97873,400—————
2021-12-02$52.15$54.23$51.32$53.98392,100—————
2021-12-01$55.67$56.42$51.39$51.45450,600—————
2021-11-30$54.84$55.59$53.03$53.92556,600—————
2021-11-29$57.25$57.64$54.86$55.50509,500—————
2021-11-26$56.53$56.62$54.15$56.33385,200—————
2021-11-24$58.88$59.90$57.93$58.46340,800—————
2021-11-23$60.11$60.57$59.21$59.92381,100—————
2021-11-22$60.39$60.94$59.78$60.20363,200—————
2021-11-19$59.44$60.95$58.97$60.12235,800—————
2021-11-18$60.10$60.46$59.21$60.00406,000—————
2021-11-17$60.68$61.04$59.58$60.00332,200—————
2021-11-16$58.98$61.24$58.90$61.01561,700—————
2021-11-15$60.00$60.12$58.45$58.81477,400—————
2021-11-12$60.08$60.53$59.32$59.52335,900—————
2021-11-11$59.23$60.45$58.78$59.97508,700—————
2021-11-10$59.33$61.09$58.93$58.98461,400—————
2021-11-09$58.68$60.31$58.21$60.00462,900—————
2021-11-08$57.77$59.22$57.55$59.00559,600—————
2021-11-05$59.19$59.31$57.43$57.79565,900—————
2021-11-04$58.19$58.81$57.11$58.00851,000—————
2021-11-03$54.98$57.30$54.98$56.93413,700—————
2021-11-02$55.30$55.75$54.45$54.92516,500—————
2021-11-01$53.16$55.83$53.00$54.701,290,100—————
2021-10-29$52.80$54.27$52.80$53.00417,200—————
2021-10-28$53.12$53.88$52.62$52.80423,800—————
2021-10-27$54.77$54.77$52.74$52.74404,300—————
2021-10-26$52.66$55.54$52.23$55.24520,900—————
2021-10-25$51.69$52.78$51.61$52.24219,700—————
2021-10-22$52.11$52.65$51.41$51.87190,100—————
2021-10-21$50.49$51.78$50.48$51.50247,600—————
2021-10-20$49.40$51.05$48.65$50.62368,400—————
2021-10-19$50.23$50.40$48.73$48.83456,600—————
2021-10-18$49.10$50.42$48.80$50.22242,900—————
2021-10-15$50.61$50.61$49.38$49.38230,600—————
2021-10-14$49.46$50.41$49.21$49.90228,900—————
2021-10-13$48.90$49.08$47.76$48.79265,200—————
2021-10-12$48.66$49.17$48.18$48.86237,600—————
2021-10-11$48.15$49.17$48.11$48.47381,500—————
2021-10-08$49.72$50.24$48.16$48.21251,100—————
2021-10-07$48.12$50.41$48.12$49.80593,100—————
2021-10-06$49.96$51.15$46.31$47.411,189,900—————
2021-10-05$51.52$52.26$51.14$51.41497,700—————
2021-10-04$51.18$52.62$50.82$51.35456,700—————
2021-10-01$50.71$51.57$49.36$51.17405,200—————
2021-09-30$55.28$55.28$49.84$49.95624,800—————
2021-09-29$55.76$56.21$54.65$55.26402,000—————
2021-09-28$55.03$55.88$54.12$55.26498,500—————
2021-09-27$52.75$55.54$52.69$55.14524,900—————
2021-09-24$52.70$53.58$51.72$52.64268,000—————
2021-09-23$52.84$54.39$52.84$53.47277,300—————
2021-09-22$51.83$53.00$51.83$52.56255,700—————
2021-09-21$52.05$52.34$50.42$51.21577,000—————
2021-09-20$52.60$53.67$51.32$51.741,205,600—————
2021-09-17$54.68$55.08$53.60$54.03876,700—————
2021-09-16$54.26$55.05$53.90$54.47309,200—————
2021-09-15$53.80$54.56$53.50$54.02285,100—————
2021-09-14$54.72$54.72$53.00$54.00298,300—————
2021-09-13$54.08$54.85$53.43$54.36462,800—————
2021-09-10$53.01$54.21$52.87$53.49379,600—————
2021-09-09$52.39$53.41$51.85$52.52546,500———$0.40—
2021-09-08$53.01$53.17$52.12$53.06303,300—————
2021-09-07$54.01$54.23$52.91$53.04429,100—————
2021-09-03$53.54$54.58$53.37$54.23308,900—————
2021-09-02$54.05$54.23$53.46$53.95260,400—————
2021-09-01$54.31$55.03$54.12$54.14449,200—————
2021-08-31$54.72$55.07$53.90$53.96361,500—————
2021-08-30$57.07$57.24$54.94$55.06263,000—————
2021-08-27$55.62$56.90$55.19$56.50309,500—————
2021-08-26$57.76$57.76$54.44$55.46349,100—————
2021-08-25$56.09$58.30$56.09$57.79362,000—————
2021-08-24$53.72$55.49$53.72$55.01294,200—————
2021-08-23$53.46$54.28$52.51$53.91363,700—————
2021-08-20$56.26$56.26$52.82$53.14565,600—————
2021-08-19$56.12$57.53$55.95$56.20394,000—————
2021-08-18$57.19$59.04$56.94$57.24424,100—————
2021-08-17$57.07$57.93$55.56$57.521,328,000—————
2021-08-16$57.58$58.67$57.25$58.17521,100—————
2021-08-13$57.71$59.06$57.12$58.33452,000—————
2021-08-12$57.87$58.40$57.02$58.12216,600—————
2021-08-11$56.69$57.71$55.76$57.66250,700—————
2021-08-10$55.47$57.57$55.16$56.81381,900—————
2021-08-09$56.82$57.23$55.92$56.09196,100—————
2021-08-06$57.66$59.11$57.21$57.56434,500—————
2021-08-05$58.44$58.44$54.66$56.49728,500—————
2021-08-04$56.47$58.25$56.15$57.94878,900—————
2021-08-03$56.56$57.73$54.72$57.50495,900—————
2021-08-02$56.31$58.15$55.55$55.67318,900—————
2021-07-30$55.00$56.42$54.63$55.38281,600—————
2021-07-29$55.79$56.92$55.47$55.48181,800—————
2021-07-28$56.38$56.38$54.46$55.03217,100—————
2021-07-27$56.35$56.67$54.93$55.84377,400—————
2021-07-26$56.56$57.15$55.54$57.11518,200—————
2021-07-23$56.01$56.76$55.10$55.94566,500—————
2021-07-22$55.43$56.00$54.41$55.25228,900—————
2021-07-21$56.50$57.33$54.96$55.50324,100—————
2021-07-20$53.94$56.34$53.94$55.39402,500—————
2021-07-19$53.51$55.35$53.01$54.10570,000—————
2021-07-16$57.09$57.43$54.99$55.21427,600—————
2021-07-15$56.80$57.54$55.50$56.30365,300—————
2021-07-14$58.20$60.01$57.36$57.68802,400—————
2021-07-13$58.04$58.17$56.26$56.87281,800—————
2021-07-12$57.41$58.69$56.98$58.36351,200—————
2021-07-09$57.18$59.28$56.48$58.31466,100—————
2021-07-08$54.67$56.15$53.74$55.29393,100—————
2021-07-07$56.37$57.50$55.30$55.95375,100—————
2021-07-06$58.57$58.57$55.80$56.87455,800—————
2021-07-02$57.85$58.76$57.31$58.59492,900—————
2021-07-01$57.24$58.28$56.80$57.84609,800—————
2021-06-30$55.11$56.60$54.78$56.411,030,900—————
2021-06-29$55.91$55.99$54.91$55.42458,800—————
2021-06-28$55.56$57.15$54.34$55.59991,000—————
2021-06-25$58.12$58.79$55.64$55.753,499,300—————
2021-06-24$59.23$59.73$57.50$57.58425,500—————
2021-06-23$58.36$58.80$57.20$58.61489,100—————
2021-06-22$57.20$57.84$56.01$57.70679,200—————
2021-06-21$57.40$58.02$56.97$57.23446,900—————
2021-06-18$58.16$58.66$55.96$56.62925,800—————
2021-06-17$60.74$60.74$57.92$59.04665,500—————
2021-06-16$61.44$61.44$59.03$60.79518,300—————
2021-06-15$62.15$62.15$60.04$61.52775,900—————
2021-06-14$64.02$64.88$61.63$62.15397,900—————
2021-06-11$62.57$64.24$61.56$64.01925,400—————
2021-06-10$63.37$63.47$61.55$61.65418,300—————
2021-06-09$64.10$64.10$62.18$62.57675,000—————
2021-06-08$63.41$64.58$62.60$64.21380,000—————
2021-06-07$63.41$64.54$63.04$63.49429,800———$0.40—
2021-06-04$63.37$63.83$61.37$63.17328,300—————
2021-06-03$63.75$63.75$62.36$63.30300,200—————
2021-06-02$66.54$66.54$63.17$63.97596,400—————
2021-06-01$64.82$67.00$64.13$66.99572,700—————
2021-05-28$65.44$65.44$63.06$64.02371,800—————
2021-05-27$64.07$66.02$61.75$65.59588,700—————
2021-05-26$64.65$65.14$63.00$63.07517,900—————
2021-05-25$64.80$66.80$63.58$63.66462,300—————
2021-05-24$63.67$63.98$62.57$63.89273,400—————
2021-05-21$62.23$63.99$61.93$63.28383,600—————
2021-05-20$62.77$63.42$59.40$61.89400,300—————
2021-05-19$62.32$63.16$61.05$62.79371,400—————
2021-05-18$65.85$66.22$63.66$63.78360,300—————
2021-05-17$64.84$66.47$64.67$65.67324,300—————
2021-05-14$61.89$65.58$61.89$65.43364,700—————
2021-05-13$60.09$62.96$60.09$61.35390,200—————
2021-05-12$63.56$64.53$59.45$59.72429,000—————
2021-05-11$62.25$64.02$60.85$63.51378,400—————
2021-05-10$64.55$65.04$62.59$63.12690,000—————
2021-05-07$65.93$67.39$63.41$64.53487,300—————
2021-05-06$65.08$69.16$64.17$67.26651,300—————
2021-05-05$64.31$65.64$63.75$63.98449,600—————
2021-05-04$63.57$65.06$63.46$64.30638,100—————
2021-05-03$64.07$64.80$62.85$64.48798,400—————
2021-04-30$64.49$65.36$62.43$62.83525,800—————
2021-04-29$66.29$66.49$64.40$65.04485,100—————
2021-04-28$66.65$66.89$65.21$65.47295,300—————
2021-04-27$66.62$67.74$66.26$66.64428,500—————
2021-04-26$67.11$67.51$65.62$66.65295,300—————
2021-04-23$65.61$67.38$64.98$65.91472,500—————
2021-04-22$64.14$65.71$63.78$64.97462,400—————
2021-04-21$60.52$64.24$60.47$64.05400,600—————
2021-04-20$61.94$62.03$58.84$60.51876,300—————
2021-04-19$63.56$64.43$62.08$62.48708,900—————
2021-04-16$62.04$63.56$61.03$63.55550,900—————
2021-04-15$59.88$61.53$58.72$61.49404,200—————
2021-04-14$59.23$60.44$58.36$59.37383,300—————
2021-04-13$59.84$60.62$58.53$58.94493,300—————
2021-04-12$57.28$59.90$56.57$59.72975,300—————
2021-04-09$55.53$57.10$55.04$56.95707,600—————
2021-04-08$53.05$55.07$52.50$54.70420,100—————
2021-04-07$52.68$54.23$52.05$53.11585,700—————
2021-04-06$49.42$51.21$49.42$50.43280,300—————
2021-04-05$49.17$50.46$48.31$49.89226,100—————
2021-04-01$49.02$49.31$48.17$48.74310,700—————
2021-03-31$48.35$49.33$47.88$48.53434,600—————
2021-03-30$46.99$48.83$46.90$48.30370,200—————
2021-03-29$49.53$49.74$47.00$47.06434,200—————
2021-03-26$49.15$49.54$48.20$49.40405,400—————
2021-03-25$46.33$48.72$45.23$48.34512,100—————
2021-03-24$47.09$48.46$46.46$46.68458,100—————
2021-03-23$48.86$49.91$45.78$46.37610,000—————
2021-03-22$52.31$52.49$49.22$49.49639,300—————
2021-03-19$53.85$53.85$51.73$52.781,163,600—————
2021-03-18$52.96$55.49$52.18$53.50561,800—————
2021-03-17$51.36$52.94$50.93$52.76312,700—————
2021-03-16$52.11$52.52$50.55$51.08461,700—————
2021-03-15$52.44$53.07$51.09$52.64380,200—————
2021-03-12$51.20$53.42$50.59$53.00515,800—————
2021-03-11$51.00$51.60$50.04$51.25394,000—————
2021-03-10$48.64$50.89$48.64$50.68263,600—————
2021-03-09$49.67$50.70$48.36$48.76457,200—————
2021-03-08$50.63$51.79$49.43$49.47448,800———$0.40—
2021-03-05$48.50$51.10$48.12$50.70685,400—————
2021-03-04$49.01$49.74$47.03$48.42567,600—————
2021-03-03$47.02$49.55$47.00$48.82858,300—————
2021-03-02$44.22$47.84$44.10$47.00812,000—————
2021-03-01$43.24$44.48$42.92$43.66393,700—————
2021-02-26$42.79$43.27$41.39$42.25433,500—————
2021-02-25$44.55$45.08$42.78$42.92252,800—————
2021-02-24$44.48$45.01$44.02$44.53243,100—————
2021-02-23$43.89$44.81$42.66$43.94256,700—————
2021-02-22$43.23$45.10$43.15$44.10528,900—————
2021-02-19$41.97$43.55$41.81$43.41320,000—————
2021-02-18$42.48$42.56$41.74$41.81490,900—————
2021-02-17$42.50$43.14$41.79$42.85202,100—————
2021-02-16$42.65$43.32$42.23$42.76220,700—————
2021-02-12$42.40$43.33$42.05$42.55198,800—————
2021-02-11$43.09$43.87$41.92$42.88314,000—————
2021-02-10$43.12$44.00$42.12$42.95384,400—————
2021-02-09$42.76$43.45$42.27$42.80406,100—————
2021-02-08$41.94$43.13$41.54$42.68419,700—————
2021-02-05$39.78$41.09$39.46$41.04326,400—————
2021-02-04$38.00$39.50$37.80$39.28315,500—————
2021-02-03$37.10$37.94$36.44$37.88472,500—————
2021-02-02$37.20$37.42$35.97$37.18319,700—————
2021-02-01$36.48$36.70$35.48$36.57393,500—————
2021-01-29$38.07$38.07$35.95$36.12472,000—————
2021-01-28$39.09$39.17$37.58$38.28419,300—————
2021-01-27$39.48$39.78$37.75$38.77647,900—————
2021-01-26$40.90$40.90$39.64$40.47436,100—————
2021-01-25$41.30$41.79$39.50$40.27545,100—————
2021-01-22$41.44$42.27$40.67$41.84351,500—————
2021-01-21$41.86$43.65$41.66$41.80431,200—————
2021-01-20$41.99$42.44$41.27$42.06418,900—————
2021-01-19$43.51$43.82$42.04$42.07444,800—————
2021-01-15$44.07$44.56$42.96$43.46237,600—————
2021-01-14$44.95$46.56$44.50$44.65403,600—————
2021-01-13$45.41$46.89$44.27$44.45585,000—————
2021-01-12$44.51$45.45$44.18$45.43581,600—————
2021-01-11$42.52$44.54$42.52$44.46828,900—————
2021-01-08$43.17$43.52$42.31$42.84404,900—————
2021-01-07$42.98$43.96$42.47$43.00518,700—————
2021-01-06$40.74$42.87$40.72$42.63786,100—————
2021-01-05$38.83$40.34$38.61$40.14299,100—————
2021-01-04$40.79$40.97$39.01$39.15352,200—————
2020-12-31$40.92$41.25$40.53$40.56390,000—————
2020-12-30$41.88$42.72$40.60$41.11320,200—————
2020-12-29$41.19$41.40$39.92$41.031,819,700—————
2020-12-28$41.79$41.99$41.04$41.191,471,500—————
2020-12-24$42.54$42.54$41.29$41.5380,300—————
2020-12-23$41.59$42.18$41.27$42.04200,600—————
2020-12-22$40.92$41.63$39.71$41.26304,400—————
2020-12-21$41.23$41.73$40.21$40.89375,100—————
2020-12-18$42.30$42.56$41.67$41.751,745,500—————
2020-12-17$42.75$42.94$41.02$42.01405,200—————
2020-12-16$43.25$43.25$41.75$42.43395,200—————
2020-12-15$42.37$43.53$41.60$42.99315,100—————
2020-12-14$44.63$45.30$41.91$41.97493,300—————
2020-12-11$45.10$45.65$42.84$43.75521,400—————
2020-12-10$43.91$45.76$42.74$45.61702,500—————
2020-12-09$45.70$47.14$45.46$46.09532,900———$0.40—
2020-12-08$44.31$46.25$44.30$46.05404,800—————
2020-12-07$44.76$45.20$43.93$44.91296,100—————
2020-12-04$43.74$45.00$43.14$44.86294,000—————
2020-12-03$42.99$44.52$42.32$43.45304,400—————
2020-12-02$41.89$42.72$40.55$42.53319,400—————
2020-12-01$42.57$42.86$41.94$42.28264,800—————
2020-11-30$43.38$43.53$41.48$41.67436,800—————
2020-11-27$43.41$43.76$42.56$43.18136,700—————
2020-11-25$43.22$43.94$43.00$43.40343,000—————
2020-11-24$44.37$44.88$43.21$43.98485,000—————
2020-11-23$42.99$44.38$42.33$43.50582,300—————
2020-11-20$41.88$43.07$41.88$42.18470,700—————
2020-11-19$40.73$42.34$39.67$42.25538,900—————
2020-11-18$40.80$42.40$40.52$41.20546,400—————
2020-11-17$39.07$41.33$38.93$40.68580,600—————
2020-11-16$38.98$39.98$38.10$39.76453,300—————
2020-11-13$36.02$38.16$35.99$38.00392,700—————
2020-11-12$35.80$36.18$35.10$35.43551,600—————
2020-11-11$36.53$36.60$35.41$35.84345,200—————
2020-11-10$35.96$36.98$35.51$36.07412,300—————
2020-11-09$35.99$37.83$34.42$35.331,090,300—————
2020-11-06$34.50$34.71$33.07$33.64556,300—————
2020-11-05$34.67$35.12$34.06$34.23442,700—————
2020-11-04$34.62$35.67$34.05$34.42624,500—————
2020-11-03$35.44$36.07$34.09$35.75509,300—————
2020-11-02$33.43$35.97$33.37$34.971,070,600—————
2020-10-30$35.00$35.68$32.61$32.90837,900—————
2020-10-29$33.25$36.00$32.51$34.752,102,000—————
2020-10-28$31.50$32.08$30.87$31.25920,000—————
2020-10-27$32.34$33.50$31.31$32.54840,600—————
2020-10-26$33.79$33.99$31.58$31.961,253,300—————
2020-10-23$32.17$33.19$32.17$32.60761,800—————
2020-10-22$31.39$32.38$31.03$32.17643,800—————
2020-10-21$30.36$31.39$30.09$31.19528,400—————
2020-10-20$30.02$30.85$29.81$30.50462,600—————
2020-10-19$28.75$30.19$28.74$29.99738,600—————
2020-10-16$28.73$29.47$28.23$28.72413,400—————
2020-10-15$27.07$28.95$26.78$28.64540,600—————
2020-10-14$27.53$28.25$27.28$27.58358,100—————
2020-10-13$27.34$28.26$27.20$27.66513,700—————
2020-10-12$27.44$27.94$26.94$27.31437,700—————
2020-10-09$27.10$27.66$26.60$27.49391,200—————
2020-10-08$27.40$27.91$26.79$26.98392,900—————
2020-10-07$27.08$28.28$26.75$27.111,165,100—————
2020-10-06$26.40$26.61$25.18$25.20466,500—————
2020-10-05$25.53$26.14$25.45$26.09243,300—————
2020-10-02$24.02$25.41$24.02$25.32378,100—————
2020-10-01$24.25$25.22$23.95$24.75432,400—————
2020-09-30$23.56$24.55$23.55$24.20886,900—————
2020-09-29$24.23$24.92$23.43$23.60636,100—————
2020-09-28$23.48$24.10$23.34$23.66283,600—————
2020-09-25$22.42$23.15$22.42$23.03297,000—————
2020-09-24$22.50$23.18$21.83$22.77446,800—————
2020-09-23$22.28$23.19$22.16$22.40606,800—————
2020-09-22$22.45$22.60$21.66$22.06369,300—————
2020-09-21$22.68$22.74$21.93$22.19706,100—————
2020-09-18$24.47$24.47$23.00$23.361,204,600—————
2020-09-17$24.73$25.08$24.25$24.47475,900—————
2020-09-16$25.44$25.60$24.80$24.95511,600—————
2020-09-15$26.16$26.36$25.16$25.19393,100—————
2020-09-14$25.25$26.22$25.00$25.94433,100—————
2020-09-11$25.13$25.50$24.66$24.96429,300—————
2020-09-10$24.75$25.63$24.74$24.92641,400—————
2020-09-09$23.84$24.76$23.39$24.61560,000—————
2020-09-08$23.76$24.29$23.55$23.82700,900—————
2020-09-04$23.41$24.26$22.93$24.17758,200—————
2020-09-03$23.25$23.92$22.86$23.11423,600—————
2020-09-02$22.30$23.31$22.30$23.13340,400—————
2020-09-01$21.90$22.59$21.53$22.21348,100—————
2020-08-31$22.64$22.85$21.98$22.10393,100—————
2020-08-28$23.14$23.22$22.28$22.95338,500—————
2020-08-27$22.03$22.96$22.00$22.83373,300—————
2020-08-26$22.16$22.58$21.75$21.86301,500—————
2020-08-25$22.25$22.85$21.99$22.24339,900—————
2020-08-24$21.25$22.21$20.80$22.13325,200—————
2020-08-21$21.54$21.97$20.97$21.12510,700—————
2020-08-20$21.57$22.42$21.08$21.69641,700—————
2020-08-19$21.99$22.21$21.45$21.88619,800—————
2020-08-18$21.88$22.19$21.42$22.00898,000—————
2020-08-17$22.04$22.45$21.72$22.07389,900—————
2020-08-14$21.51$22.37$21.27$22.24291,000—————
2020-08-13$21.71$22.03$21.39$21.72380,500—————
2020-08-12$22.31$22.43$21.32$21.87522,600—————
2020-08-11$22.69$23.22$21.97$22.11699,000—————
2020-08-10$20.96$22.75$20.87$22.111,003,800—————
2020-08-07$19.87$20.90$19.52$20.82757,700—————
2020-08-06$22.32$23.13$18.98$20.131,883,800—————
2020-08-05$20.10$21.26$20.00$21.261,155,600—————
2020-08-04$19.45$19.93$19.19$19.91465,700—————
2020-08-03$19.40$19.68$18.91$19.53588,200—————
2020-07-31$19.18$19.30$18.68$19.16696,200—————
2020-07-30$19.49$20.12$19.22$19.29656,500—————
2020-07-29$19.95$20.50$19.28$20.05781,700—————
2020-07-28$19.25$20.50$19.25$20.031,316,200—————
2020-07-27$19.25$20.08$19.01$19.632,746,000—————
2020-07-24$17.68$18.00$17.43$17.66428,700—————
2020-07-23$17.30$17.98$17.17$17.65392,200—————
2020-07-22$17.06$17.48$16.87$17.29435,300—————
2020-07-21$16.70$17.67$16.51$17.42573,100—————
2020-07-20$16.98$17.10$16.20$16.34620,600—————
2020-07-17$17.69$18.15$17.10$17.17558,700—————
2020-07-16$17.06$17.81$17.05$17.71494,900—————
2020-07-15$16.69$17.67$16.60$17.39903,100—————
2020-07-14$16.28$16.66$15.72$16.07487,900—————
2020-07-13$16.28$16.50$15.62$16.24632,000—————
2020-07-10$15.44$16.20$15.29$16.10665,100—————
2020-07-09$16.32$16.43$15.17$15.48989,800—————
2020-07-08$16.66$17.06$16.15$16.56755,700—————
2020-07-07$17.15$17.37$16.73$16.90511,700—————
2020-07-06$17.77$18.00$17.41$17.48630,200—————
2020-07-02$18.09$18.32$17.22$17.30566,500—————
2020-07-01$17.60$18.34$17.13$17.36633,000—————
2020-06-30$17.68$17.95$17.31$17.81645,800—————
2020-06-29$16.89$17.78$16.50$17.681,003,000—————
2020-06-26$17.10$17.73$16.40$16.511,722,400—————
2020-06-25$17.18$17.85$16.78$17.24643,900—————
2020-06-24$18.12$18.39$17.13$17.191,155,700—————
2020-06-23$18.47$18.87$18.11$18.59797,500—————
2020-06-22$17.99$18.48$17.61$18.31943,000—————
2020-06-19$18.11$18.89$17.72$18.442,009,300—————
2020-06-18$17.52$18.10$17.07$17.85692,100—————
2020-06-17$19.22$19.33$17.65$17.961,213,900—————
2020-06-16$20.66$20.89$18.90$19.38820,800—————
2020-06-15$17.91$19.66$17.61$19.33750,100—————
2020-06-12$19.71$19.96$18.20$18.941,023,200—————
2020-06-11$18.00$19.60$17.76$18.721,036,400—————
2020-06-10$20.51$20.85$19.29$19.671,115,300—————
2020-06-09$21.48$21.78$20.69$21.04878,100—————
2020-06-08$23.53$24.17$21.59$22.441,530,700—————
2020-06-05$22.13$23.44$21.36$22.842,728,100—————
2020-06-04$18.83$20.28$18.44$20.241,825,000—————
2020-06-03$18.33$19.88$18.14$19.003,012,200—————
2020-06-02$16.47$17.09$16.15$17.041,095,100—————
2020-06-01$14.81$16.58$14.74$16.442,514,400—————
2020-05-29$15.00$15.12$14.06$14.6215,833,400—————
2020-05-28$15.91$15.97$14.82$15.011,865,200—————
2020-05-27$15.66$16.32$15.38$15.912,880,400—————
2020-05-26$14.62$15.33$14.18$15.001,720,100—————
2020-05-22$14.62$14.65$13.69$14.041,147,000—————
2020-05-21$14.21$14.97$13.92$14.531,232,800—————
2020-05-20$14.48$15.94$14.00$14.253,134,900—————
2020-05-19$15.50$15.50$14.16$14.201,111,100—————
2020-05-18$15.00$15.84$14.76$15.731,513,900—————
2020-05-15$14.82$14.85$13.53$13.841,934,600—————
2020-05-14$14.20$15.31$13.90$15.071,582,500—————
2020-05-13$15.51$15.51$14.01$14.371,159,800—————
2020-05-12$16.61$17.02$15.51$15.571,237,200—————
2020-05-11$17.58$17.82$16.25$16.581,441,200—————
2020-05-08$19.37$19.88$17.25$18.062,260,500—————
2020-05-07$18.39$19.42$17.50$18.683,944,800—————
2020-05-06$18.77$19.93$18.66$19.66831,400—————
2020-05-05$19.22$20.14$18.73$19.22813,900—————
2020-05-04$18.95$19.11$18.05$18.53760,900—————
2020-05-01$19.21$19.82$18.28$19.61917,300—————
2020-04-30$20.97$20.97$18.67$19.414,893,400—————
2020-04-29$21.61$22.48$20.51$21.141,329,600—————
2020-04-28$21.59$21.90$20.26$21.321,040,800—————
2020-04-27$19.94$21.27$19.94$20.85946,200—————
2020-04-24$18.61$19.82$18.61$19.58946,900—————
2020-04-23$18.56$19.35$17.79$18.541,227,100—————
2020-04-22$18.19$18.86$17.79$18.48618,700—————
2020-04-21$18.03$19.36$17.97$18.151,263,900—————
2020-04-20$19.28$20.32$18.56$18.95895,800—————
2020-04-17$18.49$20.74$18.27$19.881,269,800—————
2020-04-16$18.18$18.56$17.20$17.561,289,000—————
2020-04-15$20.00$20.24$18.19$18.411,737,800—————
2020-04-14$20.54$21.44$19.90$21.301,244,700—————
2020-04-13$20.30$21.17$19.29$20.001,184,600—————
2020-04-09$18.68$22.43$18.42$20.292,689,300—————
2020-04-08$16.46$18.73$16.10$17.781,602,400—————
2020-04-07$16.25$17.31$15.84$15.961,488,900—————
2020-04-06$14.11$15.45$14.11$15.081,300,900—————
2020-04-03$15.40$15.75$12.90$13.802,167,700—————
2020-04-02$15.47$16.25$15.10$15.582,313,000—————
2020-04-01$18.00$18.34$14.64$15.512,679,700—————
2020-03-31$19.58$20.65$19.12$19.17962,500—————
2020-03-30$19.99$20.44$18.82$19.751,209,900—————
2020-03-27$22.07$22.32$18.92$20.301,984,700—————
2020-03-26$23.85$24.95$22.62$22.901,117,000—————
2020-03-25$23.97$25.81$23.07$23.831,220,600—————
2020-03-24$24.82$26.14$24.39$25.851,002,300—————
2020-03-23$26.00$26.00$22.25$23.821,396,800—————
2020-03-20$29.94$31.11$25.26$26.461,056,600—————
2020-03-19$29.13$30.76$26.78$29.56590,600—————
2020-03-18$27.49$29.56$26.48$29.42722,500—————
2020-03-17$27.05$30.90$25.57$29.73890,100—————
2020-03-16$24.06$27.59$24.01$26.461,011,400—————
2020-03-13$28.44$28.60$25.06$27.67931,900—————
2020-03-12$27.30$28.67$25.99$26.671,032,200—————
2020-03-11$30.95$31.61$29.04$29.53668,700—————
2020-03-10$31.28$32.32$30.07$32.26877,700—————
2020-03-09$31.84$32.33$29.71$30.111,018,400———$0.56—
2020-03-06$31.34$34.26$31.00$33.421,183,100—————
2020-03-05$34.50$35.51$31.60$32.521,106,200—————
2020-03-04$33.93$34.59$33.02$34.55539,700—————
2020-03-03$34.41$35.98$33.53$33.78714,800—————
2020-03-02$33.85$34.27$31.91$34.26930,400—————
2020-02-28$32.76$33.84$32.24$33.74882,500—————
2020-02-27$34.88$35.63$33.00$34.01692,000—————
2020-02-26$35.79$36.85$35.08$35.51493,500—————
2020-02-25$37.83$37.93$35.18$35.47684,100—————
2020-02-24$37.61$38.12$36.51$37.77494,600—————
2020-02-21$38.93$39.68$38.46$38.78552,200—————
2020-02-20$39.21$39.81$37.90$39.01500,300—————
2020-02-19$38.93$39.98$38.11$39.18637,900—————
2020-02-18$40.50$40.90$38.30$38.961,576,500—————
2020-02-14$41.00$42.25$40.50$41.87533,500—————
2020-02-13$39.32$40.99$38.54$40.91798,700—————
2020-02-12$39.10$40.13$38.95$39.34469,900—————
2020-02-11$39.15$39.64$38.45$38.66341,600—————
2020-02-10$39.19$39.33$38.78$38.85289,000—————
2020-02-07$40.46$40.46$39.06$39.29289,900—————
2020-02-06$40.39$40.88$40.01$40.58416,300—————
2020-02-05$39.91$40.94$39.46$40.29402,500—————
2020-02-04$39.21$39.70$38.80$39.29475,600—————
2020-02-03$38.14$39.07$37.79$38.55440,600—————
2020-01-31$40.10$40.10$37.71$38.142,287,100—————
2020-01-30$40.36$40.53$39.43$40.16489,800—————
2020-01-29$39.87$41.06$39.84$40.57471,100—————
2020-01-28$41.02$41.21$39.32$39.80422,700—————
2020-01-27$41.00$41.46$40.51$40.91551,600—————
2020-01-24$42.61$42.73$41.25$41.91309,300—————
2020-01-23$41.14$42.07$40.28$41.99511,200—————
2020-01-22$41.60$41.92$41.10$41.48314,100—————
2020-01-21$41.68$42.49$41.33$41.62395,800—————
2020-01-17$42.24$42.25$41.40$41.73311,800—————
2020-01-16$41.12$41.97$41.01$41.95408,100—————
2020-01-15$41.15$41.71$40.67$40.76499,000—————
2020-01-14$41.56$42.28$41.14$41.20340,600—————
2020-01-13$41.00$41.84$40.73$41.68456,200—————
2020-01-10$42.22$42.31$40.72$40.87471,600—————
2020-01-09$42.52$42.72$41.88$42.04421,100—————
2020-01-08$42.61$43.10$42.02$42.78359,400—————
2020-01-07$42.19$43.24$41.99$42.69356,300—————
2020-01-06$42.00$42.73$41.40$42.26370,300—————
2020-01-03$41.00$42.81$40.99$42.79564,200—————
2020-01-02$42.44$42.88$41.27$41.69448,600—————
2019-12-31$42.05$42.55$41.89$41.99897,700—————
2019-12-30$42.45$42.71$41.85$42.24422,800—————
2019-12-27$42.40$42.79$42.19$42.49374,900—————
2019-12-26$41.86$42.70$41.74$42.30477,000—————
2019-12-24$41.69$41.96$41.36$41.50163,400—————
2019-12-23$40.96$42.07$40.67$41.69430,300—————
2019-12-20$40.54$41.04$40.39$40.762,200,700—————
2019-12-19$40.09$40.84$40.08$40.22701,900—————
2019-12-18$39.41$40.40$39.10$40.26677,300—————
2019-12-17$38.72$39.24$38.60$38.99556,200—————
2019-12-16$39.36$39.73$38.69$38.71501,000—————
2019-12-13$39.46$39.49$38.51$38.97460,600—————
2019-12-12$38.58$39.71$38.41$39.22485,300—————
2019-12-11$38.13$38.90$37.84$38.40386,200—————
2019-12-10$38.26$38.62$37.85$38.28332,100—————
2019-12-09$37.90$38.55$37.12$38.20497,000———$0.56—
2019-12-06$38.97$39.86$38.34$38.46511,200—————
2019-12-05$37.53$38.62$37.53$38.57399,400—————
2019-12-04$36.86$37.98$36.86$37.52534,400—————
2019-12-03$36.41$37.03$36.39$36.81719,500—————
2019-12-02$35.77$36.99$35.24$36.62815,500—————
2019-11-29$35.81$36.19$35.55$35.85262,700—————
2019-11-27$36.13$36.27$35.77$36.03296,500—————
2019-11-26$36.06$36.33$35.87$35.88545,700—————
2019-11-25$35.82$36.30$35.52$36.02594,700—————
2019-11-22$35.43$35.78$35.11$35.52581,600—————
2019-11-21$35.01$35.38$34.79$35.00660,500—————
2019-11-20$35.27$35.53$34.38$35.15912,800—————
2019-11-19$35.34$35.88$34.90$35.47652,800—————
2019-11-18$36.04$36.04$34.44$35.46644,700—————
2019-11-15$36.14$36.51$35.90$36.03409,400—————
2019-11-14$36.42$36.74$35.94$36.01488,400—————
2019-11-13$35.62$37.03$35.55$36.50598,200—————
2019-11-12$36.00$36.78$35.34$36.07786,000—————
2019-11-11$35.98$36.56$35.75$36.15734,600—————
2019-11-08$35.20$36.41$34.73$36.01847,000—————
2019-11-07$38.23$38.81$34.25$35.012,010,800—————
2019-11-06$39.22$39.22$38.12$38.241,033,800—————
2019-11-05$38.40$39.62$38.40$39.331,244,100—————
2019-11-04$38.27$39.19$37.94$38.401,133,400—————
2019-11-01$38.44$39.23$37.16$38.00739,100—————
2019-10-31$39.50$40.87$37.52$38.009,300,200—————
2019-10-30$39.95$40.91$39.28$39.381,080,500—————
2019-10-29$39.52$40.57$39.17$39.86964,100—————
2019-10-28$40.40$40.94$39.55$39.56718,400—————
2019-10-25$39.05$40.25$37.96$40.17796,200—————
2019-10-24$40.09$40.20$38.44$39.34625,500—————
2019-10-23$40.17$40.71$39.55$40.25896,500—————
2019-10-22$38.91$40.31$38.50$40.14674,100—————
2019-10-21$38.88$39.80$38.72$39.09836,000—————
2019-10-18$38.09$38.61$37.36$38.25433,100—————
2019-10-17$38.49$39.25$38.09$38.47461,300—————
2019-10-16$37.57$38.61$37.57$38.34648,000—————
2019-10-15$36.96$38.17$36.52$37.81974,300—————
2019-10-14$36.48$37.20$35.95$36.92671,200—————
2019-10-11$34.87$37.18$34.87$36.701,139,400—————
2019-10-10$34.77$35.78$34.35$34.41404,200—————
2019-10-09$34.92$35.18$34.17$34.65632,500—————
2019-10-08$34.11$35.10$33.70$34.65521,800—————
2019-10-07$34.00$34.80$33.50$34.48549,900—————
2019-10-04$34.74$35.29$33.45$34.11695,800—————
2019-10-03$34.05$35.10$33.44$34.80338,300—————
2019-10-02$34.42$34.76$33.89$34.15361,600—————
2019-10-01$35.13$35.81$34.60$34.78615,600—————
2019-09-30$34.66$35.97$34.40$35.10728,700—————
2019-09-27$34.41$34.86$33.95$34.52331,300—————
2019-09-26$33.77$34.89$33.17$34.30400,700—————
2019-09-25$34.24$35.25$33.87$33.98407,800—————
2019-09-24$35.75$35.93$34.24$34.42557,500—————
2019-09-23$33.74$35.88$33.64$35.54511,300—————
2019-09-20$34.90$35.20$33.59$33.85907,400—————
2019-09-19$34.37$35.22$34.29$34.75538,400—————
2019-09-18$34.00$34.52$33.52$34.27682,200—————
2019-09-17$34.32$34.43$33.38$34.00494,300—————
2019-09-16$34.94$35.43$33.65$34.59553,100—————
2019-09-13$36.17$36.40$34.87$35.48620,900—————
2019-09-12$36.03$36.27$35.14$36.00598,500—————
2019-09-11$34.89$36.32$34.10$36.03467,700—————
2019-09-10$35.29$35.95$34.34$34.69636,800—————
2019-09-09$35.80$35.91$34.50$35.46886,400———$0.56—
2019-09-06$35.75$36.10$34.92$35.97528,500—————
2019-09-05$35.15$35.62$34.76$35.39571,100—————
2019-09-04$34.34$35.09$34.19$34.43702,000—————
2019-09-03$34.27$35.30$33.76$34.23399,600—————
2019-08-30$33.96$34.64$33.74$34.24425,800—————
2019-08-29$33.58$34.59$33.29$33.90402,700—————
2019-08-28$32.69$34.05$32.66$33.34309,000—————
2019-08-27$33.62$34.10$32.21$32.92854,400—————
2019-08-26$32.57$33.67$32.28$33.63305,300—————
2019-08-23$32.94$32.94$31.23$32.20569,100—————
2019-08-22$33.58$33.82$32.83$33.10447,300—————
2019-08-21$32.56$33.65$32.02$33.50649,600—————
2019-08-20$31.30$32.87$31.01$32.28362,300—————
2019-08-19$32.87$33.22$31.41$31.84494,900—————
2019-08-16$30.53$32.74$30.44$32.52430,500—————
2019-08-15$30.71$31.39$28.68$30.111,263,600—————
2019-08-14$31.51$31.71$30.71$30.741,108,300—————
2019-08-13$32.24$33.44$31.47$32.30669,200—————
2019-08-12$33.90$33.94$32.14$32.26773,300—————
2019-08-09$33.83$34.85$33.11$34.34551,800—————
2019-08-08$31.00$34.72$30.68$33.822,089,700—————
2019-08-07$28.77$29.76$28.75$29.60743,600—————
2019-08-06$28.96$29.56$28.11$29.231,443,200—————
2019-08-05$29.99$30.00$28.20$28.47979,500—————
2019-08-02$29.18$30.40$28.94$30.07521,700—————
2019-08-01$30.16$30.65$28.78$29.161,223,600—————
2019-07-31$30.92$31.30$29.04$29.331,419,000—————
2019-07-30$30.76$31.37$30.10$30.97284,100—————
2019-07-29$30.00$31.05$30.00$31.04497,200—————
2019-07-26$30.11$30.49$29.17$29.92824,400—————
2019-07-25$31.18$31.99$29.28$30.00768,500—————
2019-07-24$31.30$33.00$30.68$31.54941,600—————
2019-07-23$30.82$31.78$30.62$31.00509,100—————
2019-07-22$29.45$31.22$29.10$30.55823,300—————
2019-07-19$29.28$29.85$28.67$29.491,390,500—————
2019-07-18$30.37$30.78$28.84$29.33637,500—————
2019-07-17$31.62$31.84$30.50$30.60519,900—————
2019-07-16$31.59$32.19$31.45$32.02521,200—————
2019-07-15$33.55$34.16$31.35$31.77548,600—————
2019-07-12$33.68$34.23$33.35$33.50528,400—————
2019-07-11$32.44$33.56$32.29$33.46652,200—————
2019-07-10$30.59$32.47$29.84$32.30937,200—————
2019-07-09$30.96$31.69$30.73$30.99976,900—————
2019-07-08$29.70$30.82$29.49$30.80717,600—————
2019-07-05$29.34$30.04$29.13$29.83241,600—————
2019-07-03$29.22$29.96$28.94$29.36253,100—————
2019-07-02$29.39$29.77$28.48$29.17684,800—————
2019-07-01$28.38$29.69$27.71$29.33996,600—————
2019-06-28$27.96$28.43$27.38$28.025,471,500—————
2019-06-27$27.11$28.91$26.76$28.371,106,400—————
2019-06-26$26.00$27.54$25.87$26.671,226,800—————
2019-06-25$27.51$27.75$25.78$26.13864,500—————
2019-06-24$27.50$28.23$27.48$27.681,298,600—————
2019-06-21$27.66$28.52$26.79$27.511,249,900—————
2019-06-20$27.47$27.89$26.54$27.75951,800—————
2019-06-19$27.60$28.47$27.04$27.381,322,400—————
2019-06-18$28.13$28.29$26.27$27.371,366,500—————
2019-06-17$28.42$29.18$27.37$27.941,009,800—————
2019-06-14$28.65$29.32$28.25$28.30890,400—————
2019-06-13$27.84$28.97$27.38$28.831,133,200—————
2019-06-12$28.22$29.14$27.16$27.161,130,300—————
2019-06-11$30.68$31.00$27.80$28.28968,400—————
2019-06-10$29.11$31.25$29.08$30.42961,100—————
2019-06-07$30.44$31.99$28.35$28.42970,700—————
2019-06-06$29.75$31.35$29.06$30.501,440,700—————
2019-06-05$30.95$32.78$30.74$31.381,386,500—————
2019-06-04$28.88$30.80$28.76$30.751,991,100—————
2019-06-03$28.33$29.74$28.25$29.052,642,000—————
2019-05-31$29.76$30.12$28.16$29.305,210,500—————
2019-05-30$32.69$32.85$30.83$31.153,916,800—————
2019-05-29$35.51$35.78$31.86$32.975,732,700—————
2019-05-28$36.50$38.50$36.25$36.282,722,100—————

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.