Regal Rexnord Corp RRX

+16.2%vs Day 1

Spinoff of Zurn Elkay Water Solutions Corp (ZWS) · RMT · Spun Oct 5, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 5, 2021
Days since spinoff1819 days · 1816 trading-day window
StructureRMT
ParentZurn Elkay Water Solutions Corp (ZWS)
Day-1 reaction
Day 1 open$145.45
Day 1 return (open→close)-3.7%
Day 1 price (close)$140.09
Day 1 range$138.94 – $147.79 +6.4% spread
Day 1 low held?Breached after 1 session to -34.8% below
Price levels
Post-spin low (closing)$94.06 on Apr 8, 2025 · 1281 days post-spin
Lowest traded$90.56 on Apr 7, 2025 · 1280 days post-spin
Current price (Sep 25, 2026)$156.18
Returns
Return vs Day 1 (close)+16.2%
— range by day 1 entry theoretical bounds+10.1%  to  +17.2%
Return vs post-spin low (price)+66.0%
Total return vs low incl. dividends since+67.9%
First-quarter return (≈90d)+22.1%
1-year return+11.8%
3-year return+22.8%
Annualized return (CAGR)+3.1%
Versus benchmarks
S&P 500 over same window+91.3%
Annualized excess vs S&P-10.9%
Risk & recovery
Max drawdown-48.4%
Days to recover Day 19 days
Shares & ownership
Shares outstanding Jun 30, 202666,600,000
Diluted average shares the EPS denominator66,900,000
Free float62,682,924 94% of shares outstanding
Held by institutions111% insiders 0.5%
Share count trend Jun 2025 → Jun 2026+0.3% net issuance
Volume & liquidity
Traded per day 20-session median$183M
Normal volume baseline380,050 shares · now 3.10x
Day 1 volume13.7x normal · first week 7.0x
Decayhalf in 4 sessions · normal by 17

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$151.86$158.03$151.86$156.181,147,60062,682,9241.72%$10.40B——
2026-09-24$150.40$151.36$148.26$151.11963,10062,682,9241.45%$10.06B——
2026-09-23$150.87$153.61$149.62$152.421,075,10062,682,9241.61%$10.15B——
2026-09-22$151.47$153.79$150.25$152.651,158,70062,682,9241.74%$10.17B——
2026-09-21$149.78$151.83$148.26$150.73925,00062,682,9241.39%$10.04B——
2026-09-18$148.36$151.80$145.98$148.051,810,50062,682,9242.72%$9.86B——
2026-09-17$154.00$154.97$147.82$147.941,508,40062,682,9242.26%$9.85B——
2026-09-16$154.91$155.33$147.35$149.201,333,80062,682,9242.00%$9.94B——
2026-09-15$155.70$157.00$151.54$152.451,776,50062,682,9242.67%$10.15B——
2026-09-14$156.05$157.40$153.04$153.871,734,90066,262,2372.60%$10.25B——
2026-09-11$160.20$163.44$159.02$162.29820,20066,262,2371.23%$10.81B——
2026-09-10$157.45$158.49$154.83$156.521,196,60066,262,2371.80%$10.42B——
2026-09-09$162.33$165.71$159.51$159.611,000,10066,262,2371.50%$10.63B——
2026-09-08$164.60$166.59$162.18$163.731,361,70066,262,2372.04%$10.90B——
2026-09-04$162.59$165.41$161.52$162.86906,20066,262,2371.36%$10.85B——
2026-09-03$161.13$163.76$157.21$162.611,197,10066,262,2371.80%$10.83B——
2026-09-02$157.66$162.08$156.31$160.771,024,40066,262,2371.54%$10.71B——
2026-09-01$156.13$158.26$154.06$157.011,321,40066,262,2371.98%$10.46B——
2026-08-31$156.92$158.88$155.45$158.45957,90066,261,5711.44%$10.55B——
2026-08-28$165.05$166.00$157.30$157.431,731,10066,261,5712.60%$10.48B——
2026-08-27$165.00$165.95$163.76$163.921,090,30066,261,5711.64%$10.92B——
2026-08-26$163.42$166.06$161.94$165.271,266,50066,261,5711.90%$11.01B——
2026-08-25$166.52$167.75$161.26$162.181,077,90066,261,5711.62%$10.80B——
2026-08-24$164.83$166.25$160.26$162.721,107,20066,261,5711.66%$10.84B——
2026-08-21$168.52$170.78$164.50$166.15777,70066,261,5711.17%$11.07B——
2026-08-20$167.36$169.62$164.52$165.851,416,70066,261,5712.13%$11.05B——
2026-08-19$172.89$174.24$167.73$169.491,669,00066,261,5712.51%$11.29B——
2026-08-18$172.43$173.50$168.04$171.881,371,90066,261,5712.06%$11.45B——
2026-08-17$176.49$177.84$172.88$174.521,152,80066,261,5711.73%$11.62B——
2026-08-14$170.89$178.00$168.98$175.491,077,80066,261,5711.62%$11.69B——
2026-08-13$173.00$173.95$169.57$170.581,573,700—2.36%$11.36B——
2026-08-12$178.01$178.21$170.11$172.901,292,900—1.94%$11.52B——
2026-08-11$174.20$178.27$172.07$172.551,091,300—1.64%$11.49B——
2026-08-10$178.55$179.35$172.51$173.421,349,800—2.03%$11.55B——
2026-08-07$180.24$183.31$176.65$178.001,529,200—2.30%$11.85B——
2026-08-06$180.50$188.52$179.00$179.021,889,700—2.84%$11.92B——
2026-08-05$192.97$196.19$183.14$183.244,226,800—6.35%$12.20B——
2026-08-04$216.93$221.44$211.77$220.041,607,900—2.41%$14.65B——
2026-08-03$204.15$212.95$203.50$211.211,018,800—1.53%$14.07B——
2026-07-31$209.58$212.41$201.27$205.23910,500—1.37%$13.67B——
2026-07-30$199.66$205.33$194.91$202.591,468,100—2.20%$13.49B——
2026-07-29$199.71$201.92$186.12$187.601,820,600—2.73%$12.49B——
2026-07-28$208.18$208.18$200.06$202.931,388,900—2.09%$13.52B——
2026-07-27$215.31$217.57$204.46$210.87506,200—0.76%$14.04B——
2026-07-24$213.74$217.18$210.26$212.74489,600—0.74%$14.17B——
2026-07-23$212.00$217.15$211.66$214.03725,200—1.09%$14.25B——
2026-07-22$209.19$216.79$208.70$214.79777,800—1.17%$14.31B——
2026-07-21$211.24$213.53$205.99$213.31863,000—1.30%$14.21B——
2026-07-20$210.02$213.99$205.26$205.58792,900—1.19%$13.69B——
2026-07-17$200.83$211.42$200.83$206.81973,100—1.46%$13.77B——
2026-07-16$208.83$215.83$208.38$212.00655,600—0.98%$14.12B——
2026-07-15$212.94$213.86$205.48$213.311,026,700—1.54%$14.21B——
2026-07-14$214.48$217.07$208.99$211.20721,400—1.08%$14.07B——
2026-07-13$214.52$217.71$208.41$208.45718,600—1.08%$13.88B——
2026-07-10$211.18$218.93$208.76$214.901,209,900—1.82%$14.31B——
2026-07-09$214.82$218.47$207.72$208.061,223,800—1.84%$13.86B——
2026-07-08$207.99$211.05$204.63$208.44840,600—1.26%$13.88B——
2026-07-07$213.64$215.39$202.06$211.631,360,500—2.04%$14.09B——
2026-07-06$219.24$222.82$216.52$217.91942,600—1.42%$14.51B——
2026-07-02$229.00$231.62$211.17$218.451,591,000—2.39%$14.55B——
2026-07-01$247.80$247.80$225.00$229.362,037,900—3.06%$15.28B——
2026-06-30$226.57$239.00$224.02$238.192,436,500—3.66%$15.86B$0.35—
2026-06-29$217.64$222.75$215.09$219.88764,900—1.15%$14.64B——
2026-06-26$222.13$226.76$214.26$219.751,924,800—2.89%$14.63B——
2026-06-25$227.10$234.99$220.08$227.181,345,600—2.02%$15.12B——
2026-06-24$218.77$222.33$214.65$218.751,360,700—2.04%$14.56B——
2026-06-23$220.20$225.47$216.25$218.18978,500—1.47%$14.52B——
2026-06-22$227.83$231.71$225.99$231.28616,200—0.93%$15.40B——
2026-06-18$227.99$232.64$226.60$226.781,017,800—1.53%$15.10B——
2026-06-17$224.61$229.23$219.63$221.521,009,200—1.52%$14.75B——
2026-06-16$222.68$226.38$221.01$222.53919,600—1.38%$14.81B——
2026-06-15$221.24$225.14$218.83$218.851,008,700—1.52%$14.57B——
2026-06-12$213.58$216.43$209.96$212.31604,900—0.91%$14.13B——
2026-06-11$203.82$212.12$201.89$211.24976,600—1.47%$14.06B——
2026-06-10$210.56$211.89$199.34$200.451,165,500—1.75%$13.34B——
2026-06-09$213.47$219.61$202.57$213.301,090,200—1.64%$14.20B——
2026-06-08$209.25$213.62$206.38$210.28949,000—1.43%$14.00B——
2026-06-05$209.33$212.10$202.41$204.40701,900—1.05%$13.61B——
2026-06-04$210.80$214.42$208.92$213.86991,100—1.49%$14.24B——
2026-06-03$212.41$218.27$210.84$215.27924,700—1.39%$14.33B——
2026-06-02$204.74$214.78$203.77$213.981,282,400—1.93%$14.24B——
2026-06-01$194.76$202.30$190.79$202.09639,100—0.96%$13.45B——
2026-05-29$202.56$203.22$199.13$201.76784,600—1.18%$13.43B——
2026-05-28$202.98$205.82$195.84$202.85679,400—1.02%$13.50B——
2026-05-27$210.04$212.05$203.02$206.01801,200—1.20%$13.71B——
2026-05-26$204.13$209.93$202.66$209.85595,900—0.90%$13.97B——
2026-05-22$199.12$201.79$194.47$200.78482,200—0.72%$13.37B——
2026-05-21$194.54$197.83$190.01$196.39837,700—1.26%$13.07B——
2026-05-20$189.35$200.42$187.57$195.191,735,600—2.61%$12.99B——
2026-05-19$184.04$191.02$180.80$186.49969,400—1.46%$12.41B——
2026-05-18$196.67$196.67$186.27$188.221,406,200—2.11%$12.53B——
2026-05-15$203.07$203.07$195.14$197.16814,200—1.22%$13.12B——
2026-05-14$207.97$210.92$205.66$207.38810,900—1.22%$13.80B——
2026-05-13$211.77$211.77$202.61$205.721,055,500—1.59%$13.69B——
2026-05-12$209.91$211.27$201.86$209.78789,100—1.19%$13.96B——
2026-05-11$213.85$217.28$209.34$211.331,460,300—2.19%$14.07B——
2026-05-08$209.08$217.38$208.48$214.361,536,000—2.31%$14.27B——
2026-05-07$211.17$217.84$201.00$206.263,479,000—5.23%$13.73B——
2026-05-06$226.66$236.35$225.76$231.372,206,700—3.32%$15.40B——
2026-05-05$215.63$224.98$215.58$222.021,513,800—2.27%$14.78B——
2026-05-04$213.00$216.63$210.73$212.49892,300—1.34%$14.14B——
2026-05-01$214.16$218.38$210.68$213.02966,200—1.45%$14.18B——
2026-04-30$207.05$216.54$207.05$215.031,041,400—1.56%$14.31B——
2026-04-29$209.96$212.90$203.45$203.82928,100—1.39%$13.57B——
2026-04-28$210.91$212.37$205.71$209.56743,600—1.12%$13.95B——
2026-04-27$213.79$219.18$210.46$213.28864,500—1.30%$14.20B——
2026-04-24$213.24$215.68$207.87$212.251,064,200—1.60%$14.13B——
2026-04-23$212.17$216.27$210.03$213.47808,700—1.21%$14.21B——
2026-04-22$212.75$217.05$210.62$211.141,886,300—2.83%$14.05B——
2026-04-21$207.71$212.51$207.37$209.76847,400—1.27%$13.96B——
2026-04-20$204.43$209.49$202.72$207.96611,000—0.92%$13.84B——
2026-04-17$200.17$208.28$200.17$205.401,062,300—1.60%$13.67B——
2026-04-16$193.68$200.68$192.50$196.071,618,500—2.43%$13.05B——
2026-04-15$207.17$207.17$193.00$193.412,067,400—3.11%$12.87B——
2026-04-14$210.96$216.03$205.79$209.351,108,400—1.67%$13.94B——
2026-04-13$207.27$210.49$204.35$210.01742,800—1.12%$13.98B——
2026-04-10$209.73$211.17$207.44$208.33826,000—1.24%$13.87B——
2026-04-09$202.11$209.91$202.11$207.65768,900—1.16%$13.82B——
2026-04-08$195.00$206.76$193.31$204.151,199,900—1.80%$13.59B——
2026-04-07$183.89$189.20$182.69$185.38867,300—1.30%$12.34B——
2026-04-06$184.39$185.85$180.38$185.33724,300—1.09%$12.34B——
2026-04-02$184.11$190.22$180.27$183.991,077,800—1.62%$12.25B——
2026-04-01$189.91$196.52$189.91$191.381,027,500—1.54%$12.74B——
2026-03-31$181.05$191.51$180.48$187.261,111,500—1.67%$12.47B$0.35—
2026-03-30$185.85$188.45$176.10$178.19542,500—0.82%$11.83B——
2026-03-27$185.26$187.26$181.97$183.42922,600—1.39%$12.18B——
2026-03-26$191.49$193.80$186.09$187.39774,500—1.17%$12.44B——
2026-03-25$192.65$196.42$191.62$195.131,030,900—1.55%$12.95B——
2026-03-24$181.33$192.16$179.23$189.49897,400—1.35%$12.58B——
2026-03-23$184.63$191.70$181.48$183.941,667,300—2.51%$12.21B——
2026-03-20$184.93$185.70$172.94$175.401,710,700—2.58%$11.64B——
2026-03-19$182.62$186.17$178.55$185.411,509,300—2.27%$12.31B——
2026-03-18$189.45$192.65$185.00$185.25897,100—1.35%$12.30B——
2026-03-17$189.51$193.32$188.88$190.40960,700—1.45%$12.64B——
2026-03-16$190.14$191.56$185.72$188.44868,500—1.31%$12.51B——
2026-03-13$190.30$194.67$185.23$186.22904,500—1.36%$12.36B——
2026-03-12$198.47$198.56$184.66$187.631,497,800—2.26%$12.46B——
2026-03-11$199.21$203.01$193.05$202.401,106,600—1.67%$13.44B——
2026-03-10$195.45$207.02$193.92$201.401,897,900—2.86%$13.37B——
2026-03-09$183.85$196.41$178.38$195.992,051,600—3.09%$13.01B——
2026-03-06$193.41$193.41$185.57$186.501,609,600—2.42%$12.38B——
2026-03-05$207.18$209.56$195.62$198.941,632,200—2.46%$13.21B——
2026-03-04$216.96$216.96$206.15$209.51931,900—1.40%$13.91B——
2026-03-03$215.84$216.67$206.04$214.851,024,200—1.54%$14.26B——
2026-03-02$216.36$222.46$210.37$222.06995,600—1.50%$14.74B——
2026-02-27$217.25$221.27$213.27$220.98739,300—1.11%$14.67B——
2026-02-26$221.66$221.82$216.50$220.80671,700—1.01%$14.66B——
2026-02-25$225.16$225.16$215.67$220.401,032,000—1.55%$14.63B——
2026-02-24$219.57$227.34$219.57$223.691,147,500—1.73%$14.85B——
2026-02-23$213.33$219.93$212.00$218.211,041,000—1.57%$14.49B——
2026-02-20$212.64$220.76$211.51$215.36878,400—1.32%$14.30B——
2026-02-19$217.14$218.41$212.79$213.71753,500—1.13%$14.19B——
2026-02-18$218.88$223.40$217.30$218.46599,700—0.90%$14.50B——
2026-02-17$220.00$222.47$216.86$219.05568,400—0.86%$14.54B——
2026-02-13$213.37$221.62$211.36$220.191,051,900—1.58%$14.62B——
2026-02-12$224.90$227.00$210.07$213.581,583,900—2.39%$14.18B——
2026-02-11$225.43$229.30$221.40$224.08984,100—1.48%$14.88B——
2026-02-10$215.78$223.38$211.00$222.741,525,700—2.30%$14.79B——
2026-02-09$214.39$218.58$207.42$216.591,487,400—2.24%$14.38B——
2026-02-06$202.18$213.19$199.07$211.803,311,600—4.99%$14.06B——
2026-02-05$190.00$204.99$187.88$200.004,817,000—7.26%$13.28B——
2026-02-04$172.54$182.02$171.52$178.302,198,700—3.31%$11.84B——
2026-02-03$170.00$176.52$167.70$171.161,555,600—2.34%$11.36B——
2026-02-02$160.76$170.78$159.85$170.121,582,600—2.38%$11.29B——
2026-01-30$158.63$162.85$158.61$161.501,015,200—1.53%$10.72B——
2026-01-29$159.04$163.00$157.45$162.06930,500—1.40%$10.76B——
2026-01-28$155.06$158.37$152.89$156.74757,900—1.14%$10.41B——
2026-01-27$152.53$155.68$151.45$154.59454,400—0.68%$10.26B——
2026-01-26$156.08$157.11$152.67$152.78422,300—0.64%$10.14B——
2026-01-23$158.87$158.87$154.19$156.08301,400—0.45%$10.36B——
2026-01-22$160.78$162.20$157.59$158.92581,400—0.88%$10.55B——
2026-01-21$155.02$160.96$153.54$158.64831,400—1.25%$10.53B——
2026-01-20$157.08$158.71$151.40$152.26678,100—1.02%$10.11B——
2026-01-16$158.16$160.59$156.54$160.11538,100—0.81%$10.63B——
2026-01-15$156.50$159.05$155.23$158.16647,400—0.98%$10.50B——
2026-01-14$154.23$156.76$153.74$155.29473,300—0.71%$10.31B——
2026-01-13$154.65$155.00$152.62$153.99684,600—1.03%$10.22B——
2026-01-12$150.69$155.04$148.51$152.19846,400—1.27%$10.10B——
2026-01-09$154.84$157.84$150.30$152.65962,000—1.45%$10.13B——
2026-01-08$149.17$156.49$147.72$154.271,167,400—1.76%$10.24B——
2026-01-07$157.26$157.26$150.04$150.43613,300—0.92%$9.99B——
2026-01-06$147.06$157.75$146.89$157.63709,500—1.07%$10.47B——
2026-01-05$147.27$151.00$147.27$148.79564,000—0.85%$9.88B——
2026-01-02$141.85$146.85$140.50$146.10536,400—0.81%$9.70B——
2025-12-31$142.17$142.17$139.56$140.32464,000—0.70%$9.32B$0.35—
2025-12-30$143.18$143.84$142.04$142.39300,200—0.45%$9.45B——
2025-12-29$144.94$145.00$142.93$143.54434,200—0.65%$9.53B——
2025-12-26$145.00$146.07$143.74$145.24399,700—0.60%$9.64B——
2025-12-24$143.97$146.34$143.79$145.11228,500—0.34%$9.63B——
2025-12-23$142.32$144.67$142.02$144.10604,200—0.91%$9.56B——
2025-12-22$141.72$144.79$140.06$143.18714,700—1.08%$9.50B——
2025-12-19$141.31$142.31$139.41$139.991,129,000—1.70%$9.29B——
2025-12-18$144.08$144.71$139.86$140.93820,400—1.24%$9.35B——
2025-12-17$144.81$146.82$141.03$141.63645,800—0.97%$9.40B——
2025-12-16$148.41$149.50$143.45$144.211,054,600—1.59%$9.57B——
2025-12-15$151.98$151.98$146.95$148.04520,500—0.78%$9.83B——
2025-12-12$153.38$155.34$148.26$150.16551,700—0.83%$9.97B——
2025-12-11$153.00$157.25$152.08$152.66873,300—1.32%$10.13B——
2025-12-10$145.72$155.00$144.67$153.341,302,600—1.96%$10.18B——
2025-12-09$146.26$150.91$146.26$148.851,086,500—1.64%$9.88B——
2025-12-08$145.12$147.69$144.80$146.10705,800—1.06%$9.70B——
2025-12-05$141.55$145.83$140.19$145.631,000,600—1.51%$9.67B——
2025-12-04$138.04$143.82$137.00$141.44917,800—1.38%$9.39B——
2025-12-03$142.72$146.34$137.18$137.991,312,700—1.98%$9.16B——
2025-12-02$145.55$146.44$143.02$143.37515,600—0.78%$9.52B——
2025-12-01$144.35$146.61$142.73$144.99601,500—0.91%$9.62B——
2025-11-28$144.95$148.27$143.51$145.99309,100—0.47%$9.69B——
2025-11-26$146.70$149.18$145.01$145.65817,300—1.23%$9.67B——
2025-11-25$143.20$147.33$143.20$147.15770,800—1.16%$9.77B——
2025-11-24$137.35$143.55$136.82$142.92759,200—1.14%$9.49B——
2025-11-21$128.85$139.15$128.60$137.34818,700—1.23%$9.12B——
2025-11-20$132.93$134.49$128.45$128.75719,400—1.08%$8.55B——
2025-11-19$130.63$131.81$128.99$130.99627,900—0.95%$8.69B——
2025-11-18$127.96$132.79$127.96$129.99883,400—1.33%$8.63B——
2025-11-17$136.23$137.38$128.57$129.581,003,800—1.51%$8.60B——
2025-11-14$135.00$140.55$132.51$137.38824,800—1.24%$9.12B——
2025-11-13$137.54$142.15$136.20$137.551,370,400—2.06%$9.13B——
2025-11-12$133.76$141.13$132.46$137.981,828,300—2.75%$9.16B——
2025-11-11$134.75$135.02$132.24$132.77555,800—0.84%$8.81B——
2025-11-10$138.42$138.89$134.05$134.17821,800—1.24%$8.91B——
2025-11-07$133.08$136.38$132.21$135.96933,800—1.41%$9.02B——
2025-11-06$138.05$139.46$132.53$135.36857,500—1.29%$8.98B——
2025-11-05$135.76$140.37$133.89$137.65834,200—1.26%$9.14B——
2025-11-04$134.47$135.99$132.50$135.20941,200—1.42%$8.97B——
2025-11-03$141.87$144.28$136.56$136.95855,800—1.29%$9.09B——
2025-10-31$145.20$145.60$137.70$140.891,293,900—1.95%$9.35B——
2025-10-30$146.11$150.41$144.23$145.071,525,000—2.30%$9.63B——
2025-10-29$145.48$153.68$145.48$150.631,421,600—2.14%$10.00B——
2025-10-28$146.21$147.30$143.60$144.711,001,400—1.51%$9.61B——
2025-10-27$149.81$150.80$145.85$146.50739,500—1.11%$9.72B——
2025-10-24$150.16$150.16$146.08$147.31535,000—0.81%$9.78B——
2025-10-23$143.30$147.54$142.04$147.40493,500—0.74%$9.78B——
2025-10-22$145.88$146.97$141.10$141.20663,400—1.00%$9.37B——
2025-10-21$144.72$150.00$144.72$146.92420,800—0.63%$9.75B——
2025-10-20$143.02$146.39$141.75$145.04643,700—0.97%$9.63B——
2025-10-17$142.59$143.78$140.00$140.44615,300—0.93%$9.32B——
2025-10-16$146.61$147.50$142.43$143.79641,900—0.97%$9.54B——
2025-10-15$144.64$147.00$142.71$145.43798,100—1.20%$9.65B——
2025-10-14$136.24$144.66$134.52$143.14549,200—0.83%$9.50B——
2025-10-13$138.44$141.37$136.00$139.26577,900—0.87%$9.24B——
2025-10-10$145.78$145.78$134.12$134.74886,700—1.34%$8.94B——
2025-10-09$148.46$149.23$143.88$145.22686,300—1.03%$9.64B——
2025-10-08$144.29$148.43$142.53$147.54491,900—0.74%$9.79B——
2025-10-07$151.90$152.11$143.46$143.96943,300—1.42%$9.56B——
2025-10-06$149.73$151.66$145.42$150.06759,200—1.14%$9.96B——
2025-10-03$144.60$148.40$142.80$147.94763,200—1.15%$9.82B——
2025-10-02$143.55$145.10$141.53$143.66664,500—1.00%$9.54B——
2025-10-01$143.21$144.50$141.12$143.18807,400—1.22%$9.50B——
2025-09-30$143.32$144.90$139.90$143.44787,500—1.19%$9.52B$0.35—
2025-09-29$144.98$145.19$142.15$144.37680,300—1.02%$9.59B——
2025-09-26$141.42$144.64$140.83$143.91698,900—1.05%$9.56B——
2025-09-25$140.88$142.00$139.61$141.00481,100—0.72%$9.36B——
2025-09-24$144.40$145.39$140.14$142.98720,200—1.08%$9.49B——
2025-09-23$145.51$147.34$143.09$144.28725,900—1.09%$9.58B——
2025-09-22$142.64$144.83$141.96$144.17902,200—1.36%$9.57B——
2025-09-19$144.74$146.04$141.54$143.45878,600—1.32%$9.53B——
2025-09-18$141.37$145.42$141.22$144.42627,600—0.95%$9.59B——
2025-09-17$142.08$145.99$139.10$140.33771,300—1.16%$9.32B——
2025-09-16$139.95$141.38$138.51$141.28703,800—1.06%$9.38B——
2025-09-15$142.49$142.49$137.79$141.07843,800—1.27%$9.37B——
2025-09-12$143.95$143.95$138.37$138.861,039,900—1.57%$9.22B——
2025-09-11$142.12$145.85$140.47$144.93633,900—0.95%$9.62B——
2025-09-10$143.71$146.02$140.15$141.43740,900—1.12%$9.39B——
2025-09-09$143.17$143.23$140.56$142.39469,800—0.71%$9.45B——
2025-09-08$145.66$145.66$142.56$143.72624,100—0.94%$9.54B——
2025-09-05$148.51$150.25$145.04$145.561,086,800—1.64%$9.67B——
2025-09-04$142.96$147.69$140.95$147.29976,400—1.47%$9.78B——
2025-09-03$145.91$146.05$140.98$142.18921,300—1.39%$9.44B——
2025-09-02$146.06$148.17$145.27$146.15558,000—0.84%$9.70B——
2025-08-29$152.57$152.57$148.54$149.33621,500—0.94%$9.92B——
2025-08-28$154.04$154.40$150.66$152.91560,600—0.84%$10.15B——
2025-08-27$150.24$153.64$149.11$152.72439,400—0.66%$10.14B——
2025-08-26$153.50$154.31$150.75$151.22460,300—0.69%$10.04B——
2025-08-25$153.85$154.72$152.71$153.00432,600—0.65%$10.16B——
2025-08-22$145.19$155.20$144.23$154.24935,700—1.41%$10.24B——
2025-08-21$143.96$144.90$142.22$143.73848,400—1.28%$9.54B——
2025-08-20$147.68$147.97$144.04$144.87789,800—1.19%$9.62B——
2025-08-19$146.68$149.72$146.59$148.47575,300—0.87%$9.86B——
2025-08-18$145.74$146.85$145.50$146.66547,100—0.82%$9.74B——
2025-08-15$148.77$149.43$145.08$145.58559,500—0.84%$9.67B——
2025-08-14$150.36$150.36$147.23$148.221,054,600—1.59%$9.84B——
2025-08-13$143.74$154.99$143.73$154.571,687,100—2.54%$10.26B——
2025-08-12$138.98$143.68$138.17$142.99819,300—1.23%$9.49B——
2025-08-11$139.52$141.06$136.82$137.95681,800—1.03%$9.16B——
2025-08-08$142.49$142.89$138.32$139.00899,800—1.36%$9.23B——
2025-08-07$148.29$148.90$140.13$141.011,339,000—2.02%$9.36B——
2025-08-06$137.69$153.67$135.55$145.642,599,600—3.92%$9.67B——
2025-08-05$148.09$149.03$143.66$145.321,138,400—1.71%$9.65B——
2025-08-04$149.91$150.29$146.88$147.51872,900—1.31%$9.79B——
2025-08-01$149.29$149.79$146.30$149.19910,500—1.37%$9.91B——
2025-07-31$152.37$154.94$150.30$152.881,247,700—1.88%$10.15B——
2025-07-30$157.56$158.88$152.01$153.621,409,700—2.12%$10.20B——
2025-07-29$159.90$160.40$155.30$156.191,027,300—1.55%$10.37B——
2025-07-28$157.60$160.05$155.09$159.911,418,000—2.14%$10.62B——
2025-07-25$155.01$157.39$154.01$157.20444,700—0.67%$10.44B——
2025-07-24$152.56$155.30$151.99$154.44590,400—0.89%$10.25B——
2025-07-23$151.84$153.62$149.57$153.32623,900—0.94%$10.18B——
2025-07-22$148.85$151.07$148.21$149.23587,800—0.89%$9.91B——
2025-07-21$153.14$153.48$148.74$148.76484,500—0.73%$9.88B——
2025-07-18$153.47$153.74$150.73$152.25716,600—1.08%$10.11B——
2025-07-17$146.36$153.23$146.17$152.32790,600—1.19%$10.11B——
2025-07-16$146.80$146.80$143.69$145.95804,600—1.21%$9.69B——
2025-07-15$147.90$149.07$145.62$145.63835,300—1.26%$9.67B——
2025-07-14$151.10$151.25$145.29$146.33865,700—1.30%$9.72B——
2025-07-11$149.87$152.71$149.00$151.89530,800—0.80%$10.09B——
2025-07-10$151.01$154.01$150.49$151.68391,900—0.59%$10.07B——
2025-07-09$151.22$152.35$148.48$150.65769,600—1.16%$10.00B——
2025-07-08$149.93$151.77$149.05$149.52950,200—1.43%$9.93B——
2025-07-07$150.36$153.05$147.43$149.02582,100—0.88%$9.89B——
2025-07-03$152.76$154.85$150.68$151.70585,600—0.88%$10.07B——
2025-07-02$147.23$152.20$146.73$151.77704,700—1.06%$10.08B——
2025-07-01$144.15$149.93$143.51$146.701,089,100—1.64%$9.74B——
2025-06-30$146.85$146.85$143.90$144.96657,100—0.99%$9.63B$0.35—
2025-06-27$147.01$149.18$145.60$146.511,403,700—————
2025-06-26$144.66$148.01$143.97$147.00689,400—————
2025-06-25$145.65$145.65$142.21$143.63851,100—————
2025-06-24$145.16$146.13$143.01$145.13678,700—————
2025-06-23$138.51$141.35$136.16$141.01546,200—————
2025-06-20$141.02$142.05$138.39$139.68561,400—————
2025-06-18$138.94$142.53$138.32$139.68395,900—————
2025-06-17$140.64$142.21$138.85$138.98436,500—————
2025-06-16$140.29$142.72$139.68$142.21526,000—————
2025-06-13$138.52$140.76$136.50$137.69562,200—————
2025-06-12$141.56$142.61$140.19$141.67524,100—————
2025-06-11$144.58$146.03$143.27$143.87655,200—————
2025-06-10$142.98$144.99$141.44$143.95635,300—————
2025-06-09$141.76$143.77$139.88$142.09595,500—————
2025-06-06$140.98$141.92$139.31$139.84624,100—————
2025-06-05$136.44$140.69$136.11$138.42664,000—————
2025-06-04$136.59$137.64$136.16$136.30519,600—————
2025-06-03$132.35$137.20$131.02$136.03552,100—————
2025-06-02$133.83$133.83$130.47$131.78414,500—————
2025-05-30$136.37$136.37$132.18$133.44638,900—————
2025-05-29$139.00$139.00$136.28$137.35443,100—————
2025-05-28$139.55$140.20$136.55$136.94605,200—————
2025-05-27$136.65$139.74$135.90$139.57536,000—————
2025-05-23$131.26$135.17$130.26$134.38531,100—————
2025-05-22$133.70$135.48$132.77$135.00568,000—————
2025-05-21$138.04$139.30$134.59$134.66887,100—————
2025-05-20$140.82$142.66$139.67$140.68642,100—————
2025-05-19$138.28$143.17$138.28$141.30586,800—————
2025-05-16$140.00$142.15$139.45$141.43870,900—————
2025-05-15$140.72$141.18$139.50$139.70597,700—————
2025-05-14$143.73$144.46$141.26$142.32543,400—————
2025-05-13$145.20$148.00$144.27$144.34953,700—————
2025-05-12$144.16$147.02$141.58$145.051,821,600—————
2025-05-09$133.83$134.97$131.52$134.22981,100—————
2025-05-08$133.36$135.54$130.82$132.191,089,400—————
2025-05-07$126.50$130.46$124.73$129.901,644,300—————
2025-05-06$128.67$128.67$121.44$125.241,772,600—————
2025-05-05$110.18$112.31$109.50$110.281,129,000—————
2025-05-02$109.84$113.51$108.44$111.73681,100—————
2025-05-01$107.21$108.81$105.96$107.321,062,500—————
2025-04-30$104.48$106.22$102.23$105.84697,000—————
2025-04-29$106.68$107.71$105.15$106.91446,400—————
2025-04-28$107.68$109.28$104.65$106.03647,600—————
2025-04-25$105.33$107.10$104.76$107.02616,500—————
2025-04-24$103.99$106.94$101.56$106.34603,700—————
2025-04-23$105.43$109.33$102.06$102.59675,800—————
2025-04-22$99.15$101.49$98.15$101.20617,300—————
2025-04-21$96.65$97.52$95.05$97.27755,300—————
2025-04-17$96.85$99.21$95.84$98.39839,500—————
2025-04-16$96.96$98.42$94.42$96.64766,500—————
2025-04-15$99.51$101.22$98.15$98.96606,700—————
2025-04-14$102.12$102.12$97.00$100.471,084,300—————
2025-04-11$96.31$99.36$93.11$99.291,542,600—————
2025-04-10$102.65$102.65$94.19$96.681,019,300—————
2025-04-09$92.37$108.18$91.60$107.201,244,600—————
2025-04-08$99.86$100.88$92.29$94.061,185,800—————
2025-04-07$94.97$99.93$90.56$95.782,062,100—————
2025-04-04$96.28$98.93$92.50$98.851,534,800—————
2025-04-03$112.74$114.56$102.14$102.711,718,400—————
2025-04-02$112.83$121.92$112.83$121.51764,000—————
2025-04-01$113.34$115.75$111.21$114.72534,100—————
2025-03-31$115.25$115.35$111.15$113.85937,700———$0.35—
2025-03-28$120.00$120.52$116.21$118.03693,400—————
2025-03-27$122.10$122.52$119.36$120.79586,500—————
2025-03-26$123.18$125.81$122.15$122.92417,100—————
2025-03-25$124.86$127.15$122.43$124.88512,100—————
2025-03-24$123.18$125.01$122.81$124.40564,300—————
2025-03-21$121.67$121.96$117.77$120.74826,600—————
2025-03-20$121.44$124.89$121.14$123.53927,100—————
2025-03-19$118.95$124.27$118.70$123.31839,000—————
2025-03-18$117.71$120.40$115.89$118.77437,700—————
2025-03-17$115.96$119.03$115.53$118.41845,500—————
2025-03-14$116.94$117.18$114.36$116.72891,000—————
2025-03-13$118.28$118.57$114.21$114.89524,400—————
2025-03-12$120.00$120.42$116.46$118.71583,700—————
2025-03-11$117.70$118.90$113.73$118.51832,300—————
2025-03-10$120.28$121.42$117.05$117.34481,700—————
2025-03-07$122.97$124.12$119.51$122.62487,600—————
2025-03-06$122.10$125.64$120.87$123.59557,200—————
2025-03-05$121.53$124.69$120.17$124.02610,600—————
2025-03-04$120.50$123.07$117.19$120.01878,800—————
2025-03-03$131.00$132.05$121.53$123.71640,600—————
2025-02-28$130.00$130.79$127.67$129.40739,800—————
2025-02-27$134.35$134.35$129.26$129.94714,400—————
2025-02-26$134.35$136.27$133.24$134.49458,700—————
2025-02-25$133.01$134.04$128.95$133.16808,700—————
2025-02-24$135.00$135.45$132.10$133.37768,400—————
2025-02-21$137.16$137.16$132.84$134.651,022,800—————
2025-02-20$136.19$136.19$133.67$136.05466,400—————
2025-02-19$135.00$136.71$134.29$135.97544,000—————
2025-02-18$137.54$138.04$133.75$136.50557,300—————
2025-02-14$137.85$141.14$136.91$137.17690,000—————
2025-02-13$138.50$138.95$136.30$136.41507,800—————
2025-02-12$132.08$139.39$131.30$138.381,310,900—————
2025-02-11$135.00$136.92$134.46$135.62635,000—————
2025-02-10$140.12$140.59$136.16$136.50743,300—————
2025-02-07$143.75$144.09$138.10$139.04920,700—————
2025-02-06$152.00$152.00$142.10$142.871,375,400—————
2025-02-05$154.45$155.90$152.87$155.07709,200—————
2025-02-04$156.56$157.05$153.88$154.89671,600—————
2025-02-03$149.23$154.89$148.74$151.88863,100—————
2025-01-31$163.38$163.38$157.07$158.731,225,900—————
2025-01-30$163.44$165.40$160.92$163.05445,300—————
2025-01-29$160.99$162.84$159.70$160.69207,700—————
2025-01-28$162.29$163.00$157.86$160.83339,900—————
2025-01-27$163.84$163.84$159.30$162.92524,500—————
2025-01-24$167.27$167.78$164.21$165.44338,500—————
2025-01-23$161.43$167.42$160.54$167.10463,100—————
2025-01-22$163.20$164.62$161.67$162.15395,400—————
2025-01-21$158.16$162.48$157.12$162.06386,300—————
2025-01-17$160.75$160.75$156.07$156.50462,400—————
2025-01-16$156.40$159.35$155.79$158.46302,500—————
2025-01-15$160.36$161.50$156.54$157.35360,700—————
2025-01-14$153.72$157.04$152.65$155.41437,900—————
2025-01-13$148.14$152.97$148.14$151.80588,200—————
2025-01-10$152.87$153.56$147.42$149.23573,700—————
2025-01-08$153.38$155.61$152.40$155.19374,100—————
2025-01-07$159.43$160.87$155.08$156.18396,300—————
2025-01-06$160.33$164.15$157.94$158.97779,800—————
2025-01-03$153.50$159.17$151.17$158.68527,500—————
2025-01-02$156.42$156.81$152.29$153.28314,800—————
2024-12-31$153.52$155.26$153.07$155.13354,500———$0.35—
2024-12-30$154.58$155.50$152.35$153.56525,100—————
2024-12-27$158.01$160.40$155.28$156.50312,200—————
2024-12-26$158.06$160.01$156.69$159.44243,500—————
2024-12-24$156.06$158.87$154.88$158.55203,500—————
2024-12-23$155.43$156.54$154.09$156.15339,300—————
2024-12-20$154.95$159.17$154.95$155.961,004,500—————
2024-12-19$158.52$160.41$153.65$156.02543,600—————
2024-12-18$164.40$166.74$156.05$156.53831,900—————
2024-12-17$165.09$165.52$162.47$162.51423,000—————
2024-12-16$167.42$169.66$165.59$165.90309,100—————
2024-12-13$170.11$171.46$166.76$168.88461,500—————
2024-12-12$171.40$173.46$168.67$171.44518,800—————
2024-12-11$170.63$171.96$168.18$170.03339,500—————
2024-12-10$169.59$170.25$165.23$168.18346,300—————
2024-12-09$170.89$172.90$169.82$170.45347,300—————
2024-12-06$170.66$171.01$167.99$170.45369,900—————
2024-12-05$173.89$173.89$168.28$169.01464,300—————
2024-12-04$175.60$176.06$169.76$172.92336,300—————
2024-12-03$175.00$177.48$171.56$174.78456,800—————
2024-12-02$173.43$175.96$172.03$174.52411,800—————
2024-11-29$171.72$174.96$171.51$172.71273,500—————
2024-11-27$173.76$176.42$169.52$169.66452,200—————
2024-11-26$180.76$180.76$171.29$171.97689,600—————
2024-11-25$179.38$182.70$178.91$182.22857,300—————
2024-11-22$174.30$178.51$173.73$177.37551,500—————
2024-11-21$172.45$175.61$170.26$173.74246,400—————
2024-11-20$171.77$172.02$165.80$171.20442,900—————
2024-11-19$169.67$172.22$167.54$172.02406,500—————
2024-11-18$169.34$173.22$168.01$172.50551,000—————
2024-11-15$172.63$173.96$168.77$169.73427,400—————
2024-11-14$172.77$174.99$170.99$172.49555,100—————
2024-11-13$171.02$173.64$170.80$172.15508,700—————
2024-11-12$174.54$176.07$169.85$170.54406,100—————
2024-11-11$177.56$177.93$175.11$176.30582,900—————
2024-11-08$178.18$179.03$174.56$175.06379,200—————
2024-11-07$181.30$182.85$177.28$178.92630,600—————
2024-11-06$183.48$185.28$178.34$181.601,088,400—————
2024-11-05$150.30$169.57$144.33$167.97994,400—————
2024-11-04$167.69$173.40$167.69$170.22549,900—————
2024-11-01$166.25$171.33$166.25$169.02569,600—————
2024-10-31$167.88$170.11$165.82$166.54401,700—————
2024-10-30$169.02$172.69$168.49$169.05273,300—————
2024-10-29$168.42$169.96$167.36$169.42409,800—————
2024-10-28$169.02$171.84$167.23$170.86336,300—————
2024-10-25$170.86$170.86$166.23$166.43343,200—————
2024-10-24$168.92$170.22$166.82$168.05373,100—————
2024-10-23$169.31$171.54$167.00$167.99316,200—————
2024-10-22$172.36$172.38$169.62$169.78310,900—————
2024-10-21$176.91$177.74$172.93$172.98344,700—————
2024-10-18$177.29$178.14$175.62$177.08375,800—————
2024-10-17$177.76$179.45$176.15$176.54400,400—————
2024-10-16$176.40$178.47$174.85$177.76553,900—————
2024-10-15$177.33$178.92$173.80$174.26362,400—————
2024-10-14$172.19$177.96$171.50$177.39481,100—————
2024-10-11$164.32$172.66$164.32$171.22410,000—————
2024-10-10$165.70$165.84$162.68$163.96319,500—————
2024-10-09$165.07$167.93$164.75$166.77377,700—————
2024-10-08$169.56$169.72$165.09$165.49315,400—————
2024-10-07$166.68$170.23$166.08$169.35265,500—————
2024-10-04$167.53$168.09$164.07$167.81439,100—————
2024-10-03$163.39$163.98$160.37$163.85286,900—————
2024-10-02$162.96$165.53$161.86$164.61310,000—————
2024-10-01$166.04$166.88$161.60$163.72380,300—————
2024-09-30$166.31$167.41$163.74$165.88349,100—————
2024-09-27$169.79$172.93$166.85$167.18325,900———$0.35—
2024-09-26$167.96$169.26$167.03$169.01422,600—————
2024-09-25$169.27$169.27$164.12$164.83283,900—————
2024-09-24$169.23$171.92$167.80$168.48236,100—————
2024-09-23$170.77$171.71$167.14$167.81378,600—————
2024-09-20$171.72$173.23$169.58$169.67760,800—————
2024-09-19$172.04$174.76$169.17$174.25820,700—————
2024-09-18$165.69$168.75$161.58$165.721,048,800—————
2024-09-17$157.18$165.55$156.85$163.75550,800—————
2024-09-16$155.74$157.45$153.73$155.81471,600—————
2024-09-13$151.03$157.26$149.73$155.05420,600—————
2024-09-12$148.61$150.99$148.06$148.85346,600—————
2024-09-11$145.47$148.75$142.43$148.58508,300—————
2024-09-10$148.81$149.08$145.26$147.52281,500—————
2024-09-09$150.00$152.78$147.91$147.94411,500—————
2024-09-06$152.78$154.19$148.51$149.00487,400—————
2024-09-05$150.72$153.08$147.06$151.98553,700—————
2024-09-04$155.69$155.69$149.41$150.75635,300—————
2024-09-03$166.12$166.72$156.06$156.73392,300—————
2024-08-30$166.93$168.78$164.44$167.81268,500—————
2024-08-29$166.32$169.14$164.68$165.23319,100—————
2024-08-28$164.19$167.03$162.84$163.76302,700—————
2024-08-27$165.62$167.19$162.93$165.78277,400—————
2024-08-26$168.43$170.14$166.34$166.41239,800—————
2024-08-23$161.46$168.32$160.10$167.88426,300—————
2024-08-22$161.89$162.61$159.35$160.12460,600—————
2024-08-21$158.55$160.88$156.67$160.65233,400—————
2024-08-20$159.09$160.88$154.79$157.54441,200—————
2024-08-19$157.90$160.79$156.79$159.76379,700—————
2024-08-16$157.40$159.08$156.80$157.76227,400—————
2024-08-15$156.94$160.03$155.82$157.79636,700—————
2024-08-14$155.54$156.59$153.19$154.90213,500—————
2024-08-13$152.50$155.22$151.32$154.87311,700—————
2024-08-12$153.68$154.98$150.48$151.11243,200—————
2024-08-09$155.79$157.43$151.96$153.44392,600—————
2024-08-08$150.93$156.73$149.89$155.81486,900—————
2024-08-07$152.06$153.19$148.39$148.83466,100—————
2024-08-06$146.01$153.44$145.20$149.32695,800—————
2024-08-05$143.86$148.43$141.40$146.71844,000—————
2024-08-02$156.50$156.51$146.66$151.04874,900—————
2024-08-01$169.04$172.41$158.25$162.96941,400—————
2024-07-31$161.63$166.83$158.84$160.68888,600—————
2024-07-30$156.15$161.52$156.15$158.46692,200—————
2024-07-29$156.21$157.44$153.69$155.76494,900—————
2024-07-26$154.35$156.79$153.15$155.49448,600—————
2024-07-25$146.26$154.82$144.87$150.91337,600—————
2024-07-24$149.80$152.09$145.70$145.75474,800—————
2024-07-23$151.44$154.70$150.93$152.02338,900—————
2024-07-22$149.86$155.05$145.88$152.62399,100—————
2024-07-19$149.29$149.87$147.04$148.35313,700—————
2024-07-18$151.01$155.47$149.11$149.43476,500—————
2024-07-17$156.29$157.07$150.60$151.44596,200—————
2024-07-16$151.67$159.75$151.00$158.06672,400—————
2024-07-15$146.05$151.65$145.14$150.21613,600—————
2024-07-12$142.72$147.63$142.72$145.53574,700—————
2024-07-11$140.30$142.07$139.31$141.53319,100—————
2024-07-10$134.56$137.94$133.55$137.42314,800—————
2024-07-09$135.97$135.97$132.56$133.53337,600—————
2024-07-08$133.41$136.83$133.41$135.97402,300—————
2024-07-05$134.84$134.84$132.59$132.76273,700—————
2024-07-03$135.17$136.44$134.09$135.65212,600—————
2024-07-02$132.60$134.69$130.94$133.86409,500—————
2024-07-01$136.29$136.99$131.82$132.18433,900—————
2024-06-28$136.08$138.33$133.54$135.22855,700———$0.35—
2024-06-27$136.48$137.14$134.19$136.43475,500—————
2024-06-26$136.59$137.93$134.96$136.83400,100—————
2024-06-25$141.00$141.56$136.58$137.65389,500—————
2024-06-24$141.86$145.16$139.22$142.60578,600—————
2024-06-21$140.69$141.15$138.34$141.12507,900—————
2024-06-20$142.22$142.65$139.77$140.40228,500—————
2024-06-18$140.20$143.99$139.53$142.53379,900—————
2024-06-17$138.41$140.90$136.78$139.58407,300—————
2024-06-14$140.00$140.00$134.51$138.52542,700—————
2024-06-13$145.05$145.94$141.05$142.74273,600—————
2024-06-12$146.73$151.80$145.33$145.51920,200—————
2024-06-11$141.09$143.31$140.83$141.76357,300—————
2024-06-10$140.22$143.37$140.18$142.55340,700—————
2024-06-07$138.94$141.76$138.00$141.32458,300—————
2024-06-06$142.52$143.33$136.45$140.14514,200—————
2024-06-05$140.96$142.95$139.78$142.71407,600—————
2024-06-04$143.04$145.10$139.68$140.13321,700—————
2024-06-03$151.00$151.21$142.23$146.29453,200—————
2024-05-31$147.62$149.73$145.65$149.54476,700—————
2024-05-30$143.68$147.00$143.65$146.65446,000—————
2024-05-29$144.41$145.84$142.70$143.55351,500—————
2024-05-28$150.00$150.18$144.08$146.06447,000—————
2024-05-24$150.65$152.48$146.75$149.53626,800—————
2024-05-23$160.39$160.39$149.23$149.82753,200—————
2024-05-22$157.36$158.73$156.00$158.40383,900—————
2024-05-21$159.43$160.01$157.66$157.85207,700—————
2024-05-20$159.64$161.82$159.09$160.17218,900—————
2024-05-17$160.57$161.77$159.33$159.68234,100—————
2024-05-16$167.01$167.01$159.82$160.20409,200—————
2024-05-15$164.72$167.57$164.12$167.06344,500—————
2024-05-14$162.90$163.64$159.92$162.30277,100—————
2024-05-13$162.27$163.57$161.53$162.27310,000—————
2024-05-10$161.53$162.59$158.93$161.19273,200—————
2024-05-09$157.82$162.76$157.45$161.00327,200—————
2024-05-08$156.66$160.89$156.50$157.37426,300—————
2024-05-07$152.00$162.91$152.00$157.191,305,400—————
2024-05-06$167.08$169.03$165.70$168.85607,300—————
2024-05-03$165.74$166.85$162.79$165.08302,800—————
2024-05-02$162.00$163.62$156.73$162.54421,100—————
2024-05-01$161.18$162.75$158.81$160.21412,800—————
2024-04-30$164.67$166.39$160.53$161.37419,700—————
2024-04-29$164.48$166.48$163.75$166.27358,800—————
2024-04-26$162.90$165.23$160.75$164.11285,200—————
2024-04-25$161.96$163.70$160.22$161.97357,800—————
2024-04-24$167.64$168.45$163.10$164.23377,800—————
2024-04-23$164.39$168.74$164.39$166.79396,900—————
2024-04-22$159.77$165.04$159.42$163.73638,400—————
2024-04-19$156.04$160.64$155.86$159.71652,800—————
2024-04-18$160.38$161.67$155.34$155.95563,100—————
2024-04-17$162.57$164.11$159.42$159.53353,400—————
2024-04-16$161.19$164.84$160.00$162.98309,800—————
2024-04-15$165.55$165.87$160.60$162.53453,000—————
2024-04-12$165.31$166.18$161.97$163.09362,600—————
2024-04-11$167.63$168.59$164.26$166.63486,900—————
2024-04-10$166.81$169.41$165.52$166.99446,700—————
2024-04-09$172.94$173.77$170.12$171.80307,900—————
2024-04-08$174.68$174.78$172.57$172.98359,400—————
2024-04-05$173.44$175.39$172.27$172.40518,900—————
2024-04-04$175.83$175.83$171.65$172.74299,700—————
2024-04-03$174.52$176.29$173.56$173.99350,900—————
2024-04-02$173.76$175.29$172.15$174.37390,900—————
2024-04-01$180.19$180.33$175.94$176.01509,900—————
2024-03-28$179.19$181.29$176.86$180.10616,900—————
2024-03-27$179.96$180.15$177.16$178.34547,500———$0.35—
2024-03-26$179.10$180.18$177.08$179.46481,400—————
2024-03-25$182.77$183.26$178.27$178.43370,700—————
2024-03-22$182.10$182.85$180.07$181.21436,100—————
2024-03-21$179.64$183.85$178.79$182.37357,100—————
2024-03-20$174.24$178.80$174.00$177.67435,900—————
2024-03-19$172.45$174.90$172.33$173.94346,600—————
2024-03-18$173.72$174.76$172.49$173.52263,500—————
2024-03-15$170.80$174.07$170.72$172.67770,600—————
2024-03-14$174.97$174.97$169.60$171.04233,200—————
2024-03-13$175.45$176.04$174.21$174.65352,700—————
2024-03-12$171.99$176.15$171.76$175.45461,800—————
2024-03-11$171.64$172.65$168.00$171.57340,500—————
2024-03-08$172.28$175.56$171.53$173.08452,700—————
2024-03-07$168.32$170.47$167.48$169.14583,300—————
2024-03-06$168.55$168.67$166.74$167.18325,600—————
2024-03-05$170.59$171.95$166.01$166.54462,200—————
2024-03-04$172.74$173.57$171.15$171.95401,900—————
2024-03-01$171.86$172.76$170.77$171.42447,400—————
2024-02-29$171.57$172.56$170.26$171.49596,800—————
2024-02-28$169.11$170.93$167.76$170.69363,300—————
2024-02-27$168.72$170.44$168.17$169.12496,300—————
2024-02-26$168.09$168.57$165.94$167.73507,800—————
2024-02-23$167.11$169.13$166.60$168.47472,300—————
2024-02-22$162.85$167.55$162.85$166.59802,300—————
2024-02-21$158.25$160.99$157.96$160.98620,200—————
2024-02-20$159.10$159.86$157.26$158.75523,400—————
2024-02-16$156.70$162.09$156.36$161.39783,700—————
2024-02-15$154.28$157.83$153.65$157.61512,600—————
2024-02-14$151.33$153.62$150.11$153.41631,300—————
2024-02-13$149.07$152.74$148.10$150.21767,100—————
2024-02-12$151.74$155.73$151.14$154.32557,000—————
2024-02-09$148.33$152.70$147.88$152.04688,900—————
2024-02-08$151.56$153.80$145.50$148.001,303,300—————
2024-02-07$138.60$142.63$136.70$140.76722,300—————
2024-02-06$136.66$138.01$135.55$137.49489,300—————
2024-02-05$136.89$137.45$135.13$136.02459,600—————
2024-02-02$135.72$139.70$134.97$139.30535,100—————
2024-02-01$135.89$137.69$133.68$136.84646,900—————
2024-01-31$138.14$138.17$133.32$133.46496,100—————
2024-01-30$137.81$140.19$137.81$138.88232,100—————
2024-01-29$136.50$139.26$136.06$139.26373,300—————
2024-01-26$138.65$139.34$136.49$136.87278,100—————
2024-01-25$137.78$139.32$136.08$137.83374,900—————
2024-01-24$141.27$141.27$135.92$136.05391,200—————
2024-01-23$142.15$142.15$138.35$138.81312,500—————
2024-01-22$141.08$142.09$139.80$140.43252,600—————
2024-01-19$137.80$141.08$137.02$139.85512,200—————
2024-01-18$134.86$137.79$133.12$137.77457,400—————
2024-01-17$131.29$134.31$131.07$133.50285,400—————
2024-01-16$137.64$137.96$133.79$134.58322,000—————
2024-01-12$139.30$140.74$137.10$138.59249,300—————
2024-01-11$139.77$140.85$137.13$137.97398,000—————
2024-01-10$139.45$140.88$138.81$140.56207,300—————
2024-01-09$139.89$140.97$138.08$140.27185,600—————
2024-01-08$138.52$141.78$137.35$141.51241,700—————
2024-01-05$137.96$141.41$137.96$139.56248,500—————
2024-01-04$142.42$142.84$138.58$139.03805,800—————
2024-01-03$143.13$143.13$138.07$141.51505,900—————
2024-01-02$147.15$148.92$144.60$144.75386,200—————
2023-12-29$148.80$149.83$147.89$148.02188,100—————
2023-12-28$151.23$151.78$148.81$149.50230,900———$0.35—
2023-12-27$152.50$152.94$150.36$151.42292,400—————
2023-12-26$149.16$153.06$148.99$151.84196,400—————
2023-12-22$148.64$150.35$147.83$148.76244,600—————
2023-12-21$146.31$147.92$145.47$147.74330,100—————
2023-12-20$146.72$149.13$144.56$144.70395,300—————
2023-12-19$146.62$148.95$145.72$146.94219,900—————
2023-12-18$148.04$148.04$143.41$145.30314,200—————
2023-12-15$148.39$149.45$145.45$146.46954,500—————
2023-12-14$139.45$149.35$139.45$148.761,221,300—————
2023-12-13$128.89$137.44$128.89$136.02727,500—————
2023-12-12$130.61$130.61$128.62$129.15311,500—————
2023-12-11$124.50$131.02$124.50$130.47725,800—————
2023-12-08$122.85$124.55$122.79$123.76381,300—————
2023-12-07$125.19$125.73$122.49$123.30496,100—————
2023-12-06$124.92$128.19$123.71$124.46521,800—————
2023-12-05$125.63$126.69$123.61$123.82786,200—————
2023-12-04$123.24$127.14$123.24$126.80554,400—————
2023-12-01$119.31$124.82$119.27$124.31523,200—————
2023-11-30$118.28$120.20$117.33$119.80702,600—————
2023-11-29$116.50$118.21$116.50$117.70426,300—————
2023-11-28$115.64$117.01$114.18$114.91314,000—————
2023-11-27$114.97$116.48$113.79$116.40284,900—————
2023-11-24$114.38$116.78$114.07$115.35138,000—————
2023-11-22$116.10$116.52$114.68$115.01231,500—————
2023-11-21$115.87$115.87$114.48$115.21510,800—————
2023-11-20$115.71$116.52$114.86$116.06356,500—————
2023-11-17$115.39$116.13$115.00$115.94368,800—————
2023-11-16$117.01$118.99$114.51$115.12411,700—————
2023-11-15$115.91$119.20$115.61$117.50715,600—————
2023-11-14$112.10$117.37$111.33$115.61903,000—————
2023-11-13$110.21$110.34$108.65$109.50554,800—————
2023-11-10$106.65$110.73$105.11$110.26841,400—————
2023-11-09$108.53$109.28$106.65$106.75650,600—————
2023-11-08$102.28$107.19$101.64$106.14857,400—————
2023-11-07$100.77$102.87$100.00$101.94647,400—————
2023-11-06$106.32$106.39$100.18$101.19896,300—————
2023-11-03$102.00$107.71$100.89$105.911,530,700—————
2023-11-02$107.01$110.79$97.18$99.582,341,400—————
2023-11-01$118.42$119.59$115.83$118.21837,300—————
2023-10-31$117.44$119.67$117.38$118.41475,100—————
2023-10-30$120.09$120.09$117.41$118.33397,600—————
2023-10-27$117.31$120.07$115.77$118.75480,000—————
2023-10-26$116.05$119.26$115.54$117.07643,900—————
2023-10-25$117.96$117.96$115.17$115.28437,200—————
2023-10-24$120.52$120.80$118.14$118.40429,400—————
2023-10-23$122.58$123.99$118.89$119.03541,900—————
2023-10-20$124.41$124.53$121.02$122.77328,900—————
2023-10-19$125.55$127.63$123.90$124.81465,700—————
2023-10-18$130.11$130.11$125.67$125.69389,100—————
2023-10-17$130.23$135.79$129.07$132.58467,800—————
2023-10-16$131.99$133.35$130.76$131.40292,100—————
2023-10-13$134.47$135.84$129.23$129.91313,800—————
2023-10-12$138.38$138.93$134.40$134.85456,300—————
2023-10-11$137.71$139.35$135.68$137.83363,600—————
2023-10-10$134.74$138.43$134.70$137.75432,300—————
2023-10-09$134.71$135.71$132.35$133.64348,100—————
2023-10-06$133.38$137.52$133.21$135.21427,400—————
2023-10-05$137.10$137.87$133.54$134.05465,100—————
2023-10-04$138.43$138.69$136.37$137.03354,800—————
2023-10-03$139.52$141.10$136.58$138.23418,500—————
2023-10-02$142.81$144.32$141.43$141.56346,900—————
2023-09-29$145.80$146.88$142.56$142.88298,700—————
2023-09-28$142.10$146.70$141.76$144.43193,300———$0.35—
2023-09-27$144.29$145.00$141.25$142.36274,800—————
2023-09-26$143.19$144.08$140.10$142.82431,600—————
2023-09-25$145.87$146.46$143.41$144.56479,900—————
2023-09-22$147.23$147.95$145.55$146.45290,100—————
2023-09-21$150.68$150.68$146.77$147.38372,500—————
2023-09-20$157.01$158.21$151.40$151.93352,200—————
2023-09-19$156.38$158.28$155.44$155.60681,600—————
2023-09-18$151.96$157.09$151.45$156.83373,900—————
2023-09-15$151.85$153.29$149.76$151.34589,400—————
2023-09-14$150.66$153.37$150.16$153.27209,900—————
2023-09-13$150.37$150.37$148.09$149.30286,000—————
2023-09-12$153.53$155.18$150.54$150.65290,500—————
2023-09-11$158.32$158.32$154.46$154.54281,100—————
2023-09-08$161.66$161.66$157.14$157.45242,500—————
2023-09-07$160.54$163.11$159.76$162.47320,300—————
2023-09-06$160.76$162.93$159.72$161.68261,200—————
2023-09-05$163.49$163.49$159.65$160.62296,300—————
2023-09-01$163.35$165.20$163.35$164.89329,800—————
2023-08-31$160.18$162.92$159.32$162.19242,900—————
2023-08-30$158.54$161.32$158.26$160.36259,700—————
2023-08-29$156.54$159.99$156.15$158.72216,600—————
2023-08-28$155.25$157.67$155.20$156.78147,200—————
2023-08-25$154.66$155.47$152.63$155.00258,600—————
2023-08-24$153.28$156.29$153.28$154.00322,200—————
2023-08-23$149.33$154.44$148.32$154.07323,100—————
2023-08-22$148.05$150.28$147.86$149.25273,900—————
2023-08-21$147.88$148.02$146.24$147.63222,000—————
2023-08-18$148.22$149.45$146.81$147.47341,000—————
2023-08-17$153.85$154.45$148.64$149.01268,600—————
2023-08-16$154.05$155.82$152.94$153.05175,800—————
2023-08-15$156.13$156.98$154.64$154.84179,600—————
2023-08-14$157.02$158.14$155.45$156.88314,200—————
2023-08-11$158.07$158.92$157.34$158.66174,800—————
2023-08-10$159.64$161.59$156.68$158.09288,600—————
2023-08-09$161.85$161.85$159.23$159.40246,700—————
2023-08-08$159.12$162.00$157.05$161.47282,100—————
2023-08-07$160.22$162.81$159.23$161.91405,000—————
2023-08-04$161.04$161.93$158.66$159.39325,800—————
2023-08-03$159.44$161.04$156.21$160.66361,900—————
2023-08-02$164.03$165.99$160.79$161.23597,800—————
2023-08-01$154.55$166.00$151.85$165.471,113,100—————
2023-07-31$154.60$157.53$154.02$156.18608,100—————
2023-07-28$152.82$154.03$152.10$153.72364,500—————
2023-07-27$152.60$152.60$149.92$151.26424,000—————
2023-07-26$152.00$153.49$150.31$151.55313,300—————
2023-07-25$153.96$155.29$152.41$152.58314,200—————
2023-07-24$155.23$157.64$154.03$154.82379,300—————
2023-07-21$155.67$156.45$154.27$154.89311,900—————
2023-07-20$155.76$156.31$153.62$155.06433,200—————
2023-07-19$154.74$155.10$152.87$154.95382,900—————
2023-07-18$151.18$154.91$151.18$153.96289,400—————
2023-07-17$148.19$151.85$147.47$150.91443,300—————
2023-07-14$152.77$152.77$147.66$148.68336,800—————
2023-07-13$150.00$153.28$148.14$152.77440,500—————
2023-07-12$151.27$151.58$147.37$149.89678,000—————
2023-07-11$150.54$151.80$147.90$149.03486,200—————
2023-07-10$149.46$152.88$149.46$150.48366,300—————
2023-07-07$148.78$152.41$147.55$149.75415,500—————
2023-07-06$152.40$153.22$147.58$148.79442,900—————
2023-07-05$154.04$154.66$152.40$153.97347,200—————
2023-07-03$153.24$155.84$153.01$155.48148,400—————
2023-06-30$153.33$154.68$151.68$153.90417,500—————
2023-06-29$151.77$153.48$150.80$151.43327,200———$0.35—
2023-06-28$153.53$153.63$151.63$152.07320,700—————
2023-06-27$150.17$153.54$150.17$153.10384,100—————
2023-06-26$148.43$152.39$147.82$149.89400,200—————
2023-06-23$146.70$149.15$145.44$148.38460,500—————
2023-06-22$151.28$151.28$148.54$149.16284,000—————
2023-06-21$151.44$154.06$151.39$151.81596,400—————
2023-06-20$150.11$152.67$148.93$152.61413,900—————
2023-06-16$152.36$152.36$149.93$151.24561,300—————
2023-06-15$146.93$152.50$145.90$151.99342,500—————
2023-06-14$149.35$149.76$146.00$148.04376,800—————
2023-06-13$147.36$150.07$147.25$149.58280,100—————
2023-06-12$145.10$147.31$144.31$146.89313,200—————
2023-06-09$145.34$146.33$143.37$145.32335,300—————
2023-06-08$147.25$147.83$144.93$145.34390,300—————
2023-06-07$144.94$147.47$143.60$147.41512,700—————
2023-06-06$138.37$144.35$137.58$144.04367,000—————
2023-06-05$138.44$139.27$136.37$138.39368,400—————
2023-06-02$133.69$141.32$133.13$139.97634,500—————
2023-06-01$129.83$132.62$128.65$131.57547,700—————
2023-05-31$132.46$133.85$128.62$129.89430,800—————
2023-05-30$134.18$135.15$133.17$133.61319,800—————
2023-05-26$131.24$134.67$130.11$134.31261,200—————
2023-05-25$127.77$130.71$126.83$130.53361,500—————
2023-05-24$127.66$128.79$126.09$127.07375,500—————
2023-05-23$131.95$132.09$129.58$130.00315,800—————
2023-05-22$131.22$133.72$129.64$133.10342,700—————
2023-05-19$131.38$131.38$128.51$130.33487,400—————
2023-05-18$126.70$130.21$126.31$129.96354,100—————
2023-05-17$126.30$127.75$125.45$127.02446,300—————
2023-05-16$126.48$126.53$124.48$125.61372,800—————
2023-05-15$126.93$128.27$125.60$127.58423,200—————
2023-05-12$126.94$128.16$125.45$126.70244,600—————
2023-05-11$127.50$128.16$126.11$126.43285,500—————
2023-05-10$130.24$130.55$126.84$128.56341,800—————
2023-05-09$129.17$130.46$126.98$128.81402,000—————
2023-05-08$130.76$131.72$128.83$129.91500,500—————
2023-05-05$126.40$132.12$122.99$128.92838,900—————
2023-05-04$130.84$131.00$125.53$127.06565,100—————
2023-05-03$130.91$134.94$130.19$131.79525,100—————
2023-05-02$131.33$132.03$128.73$129.82540,700—————
2023-05-01$130.27$133.20$130.08$132.57434,900—————
2023-04-28$128.90$131.53$128.90$130.16317,900—————
2023-04-27$127.29$130.10$125.42$129.85418,400—————
2023-04-26$126.76$127.87$125.60$126.13594,000—————
2023-04-25$127.94$128.85$126.55$127.38367,800—————
2023-04-24$129.25$129.86$128.05$129.14289,200—————
2023-04-21$129.95$129.95$127.80$128.89414,000—————
2023-04-20$130.85$132.26$129.05$129.41407,600—————
2023-04-19$132.19$133.03$130.62$132.12475,500—————
2023-04-18$134.45$135.49$131.56$132.98582,900—————
2023-04-17$132.06$134.10$131.82$133.54249,100—————
2023-04-14$132.99$134.22$130.40$131.66265,100—————
2023-04-13$133.21$133.21$129.82$132.38318,400—————
2023-04-12$135.43$135.43$132.02$132.90239,700—————
2023-04-11$130.69$134.36$130.48$133.48535,200—————
2023-04-10$127.17$130.41$127.17$130.00270,700—————
2023-04-06$129.28$129.48$126.87$127.14427,400—————
2023-04-05$131.04$131.04$127.94$129.16380,700—————
2023-04-04$140.43$141.38$131.58$132.00311,000—————
2023-04-03$140.98$143.26$139.23$140.50305,200—————
2023-03-31$139.15$141.07$138.63$140.73529,200—————
2023-03-30$141.96$141.96$138.36$138.90289,900———$0.35—
2023-03-29$139.59$141.23$138.48$140.47347,400—————
2023-03-28$137.39$138.83$136.04$137.77359,400—————
2023-03-27$135.50$137.58$133.45$136.77507,300—————
2023-03-24$132.00$133.60$130.84$133.16586,900—————
2023-03-23$139.06$140.41$132.61$134.33680,900—————
2023-03-22$142.69$143.26$138.23$138.35272,400—————
2023-03-21$144.13$145.21$141.85$143.01428,100—————
2023-03-20$139.15$141.80$138.74$140.48567,800—————
2023-03-17$140.49$140.49$136.36$137.191,046,300—————
2023-03-16$138.82$142.87$136.48$141.75598,300—————
2023-03-15$146.57$146.57$138.06$139.48537,500—————
2023-03-14$152.97$154.48$147.43$150.27499,800—————
2023-03-13$148.58$153.04$146.63$148.51506,800—————
2023-03-10$155.65$156.01$149.73$150.92605,300—————
2023-03-09$160.18$161.64$155.59$155.73401,600—————
2023-03-08$157.44$159.35$156.52$159.25354,100—————
2023-03-07$159.00$159.84$157.42$157.79310,100—————
2023-03-06$162.07$162.89$158.47$159.03290,700—————
2023-03-03$160.59$162.19$159.20$162.05275,800—————
2023-03-02$157.57$160.23$156.29$160.07253,700—————
2023-03-01$157.60$159.22$157.06$158.30290,200—————
2023-02-28$156.13$158.95$155.95$157.64325,500—————
2023-02-27$155.71$157.29$155.10$156.58271,400—————
2023-02-24$151.23$154.64$150.51$154.57213,700—————
2023-02-23$156.76$156.76$151.21$154.20391,500—————
2023-02-22$153.85$155.50$152.77$153.19324,400—————
2023-02-21$157.20$157.89$153.45$153.86281,500—————
2023-02-17$158.97$160.61$158.80$159.71269,500—————
2023-02-16$159.32$161.24$158.77$160.13478,000—————
2023-02-15$155.18$162.46$155.05$161.89591,300—————
2023-02-14$155.14$157.72$154.61$156.98432,700—————
2023-02-13$155.40$157.69$154.09$156.62380,900—————
2023-02-10$153.67$155.11$152.72$155.00476,400—————
2023-02-09$157.83$158.89$153.67$155.01623,500—————
2023-02-08$156.18$157.83$154.63$155.64470,800—————
2023-02-07$156.00$158.71$155.17$157.94439,900—————
2023-02-06$154.65$156.84$153.98$156.23525,800—————
2023-02-03$156.29$160.31$154.43$156.94849,200—————
2023-02-02$151.11$157.87$146.35$156.131,380,200—————
2023-02-01$139.68$144.11$137.63$142.731,098,900—————
2023-01-31$135.83$139.78$135.07$139.20562,100—————
2023-01-30$137.16$138.92$135.82$136.18273,500—————
2023-01-27$136.53$139.24$136.41$138.11399,100—————
2023-01-26$135.09$137.73$134.34$136.79431,300—————
2023-01-25$133.53$134.15$131.11$134.08637,800—————
2023-01-24$135.97$136.97$133.38$134.43778,900—————
2023-01-23$135.34$138.08$134.36$136.83699,700—————
2023-01-20$133.42$134.90$131.69$134.73321,400—————
2023-01-19$132.34$133.59$130.90$132.51313,400—————
2023-01-18$137.02$138.10$133.32$133.54380,400—————
2023-01-17$137.00$137.93$136.36$136.63249,500—————
2023-01-13$134.15$137.62$133.83$137.33337,100—————
2023-01-12$135.00$135.60$132.88$134.85410,400—————
2023-01-11$130.70$134.51$130.70$134.39697,800—————
2023-01-10$129.13$131.77$129.13$129.34682,000—————
2023-01-09$127.44$131.84$126.03$130.00913,100—————
2023-01-06$122.72$126.57$122.67$126.01360,300—————
2023-01-05$123.60$124.14$121.35$121.39463,100—————
2023-01-04$121.98$124.59$121.37$124.09626,400—————
2023-01-03$121.48$122.37$118.62$120.72469,800—————
2022-12-30$119.26$121.06$118.50$119.98354,500—————
2022-12-29$117.67$121.26$117.50$120.14214,100———$0.35—
2022-12-28$119.75$120.60$116.92$117.32222,400—————
2022-12-27$119.16$122.31$119.13$119.97711,200—————
2022-12-23$117.92$119.22$117.42$118.63413,000—————
2022-12-22$117.86$118.68$116.42$118.47525,800—————
2022-12-21$119.16$120.51$118.23$119.36597,800—————
2022-12-20$114.27$118.02$114.27$118.00732,100—————
2022-12-19$116.14$116.52$113.56$114.12641,000—————
2022-12-16$116.85$118.21$113.59$114.841,271,200—————
2022-12-15$120.54$120.95$117.79$118.63882,000—————
2022-12-14$125.63$126.92$121.40$121.52777,200—————
2022-12-13$130.00$131.83$124.62$126.591,140,500—————
2022-12-12$121.34$125.18$120.25$125.15608,500—————
2022-12-09$120.66$121.66$119.37$119.85342,700—————
2022-12-08$120.50$121.58$120.04$120.43442,200—————
2022-12-07$120.56$121.44$119.02$120.25695,600—————
2022-12-06$122.31$122.57$119.00$120.17699,600—————
2022-12-05$125.67$125.67$120.53$121.36576,800—————
2022-12-02$126.78$126.91$125.05$126.00501,100—————
2022-12-01$129.27$130.40$128.10$128.63540,300—————
2022-11-30$127.50$131.22$125.69$131.11405,100—————
2022-11-29$126.30$128.45$125.86$127.72320,100—————
2022-11-28$128.37$128.56$125.39$126.52296,000—————
2022-11-25$128.86$131.09$128.86$129.82117,300—————
2022-11-23$130.04$130.76$128.14$128.97296,800—————
2022-11-22$128.57$130.56$127.60$130.10386,000—————
2022-11-21$128.76$130.37$127.17$127.24392,300—————
2022-11-18$128.62$130.23$127.14$129.76544,000—————
2022-11-17$127.50$129.89$125.51$126.21511,300—————
2022-11-16$128.72$129.09$127.13$128.64430,900—————
2022-11-15$129.28$131.16$127.50$129.73552,400—————
2022-11-14$129.32$132.63$126.34$126.39648,300—————
2022-11-11$127.90$132.73$127.80$129.33864,300—————
2022-11-10$124.50$128.99$123.11$127.621,082,900—————
2022-11-09$121.44$123.71$118.52$118.66707,500—————
2022-11-08$119.83$123.94$119.03$122.57704,000—————
2022-11-07$115.82$119.27$115.45$118.671,199,500—————
2022-11-04$114.81$116.15$112.77$115.49908,600—————
2022-11-03$114.49$115.00$111.84$112.30765,200—————
2022-11-02$118.49$121.67$115.78$115.891,207,900—————
2022-11-01$128.03$129.14$120.25$120.311,790,000—————
2022-10-31$133.43$133.63$125.86$126.541,940,700—————
2022-10-28$132.35$134.86$131.05$133.821,553,900—————
2022-10-27$149.60$150.19$132.07$132.842,383,500—————
2022-10-26$151.46$154.38$150.38$152.35313,100—————
2022-10-25$147.00$151.40$147.00$151.08434,900—————
2022-10-24$148.21$148.21$144.91$146.81680,100—————
2022-10-21$145.62$148.38$144.60$147.50697,500—————
2022-10-20$149.11$150.09$144.04$145.29422,800—————
2022-10-19$151.54$152.19$147.70$148.90514,100—————
2022-10-18$155.70$155.70$152.04$153.57547,500—————
2022-10-17$150.29$152.19$148.63$151.85448,700—————
2022-10-14$154.75$155.07$147.13$147.28349,400—————
2022-10-13$146.92$155.64$145.52$154.31555,900—————
2022-10-12$152.65$153.17$150.03$150.08365,400—————
2022-10-11$151.42$154.32$150.65$152.42518,000—————
2022-10-10$152.01$153.51$150.81$152.16273,300—————
2022-10-07$156.25$156.76$149.85$150.94534,300—————
2022-10-06$154.37$158.13$154.37$157.71627,000—————
2022-10-05$150.51$155.67$150.21$155.29659,400—————
2022-10-04$147.86$152.44$147.11$152.40563,400—————
2022-10-03$142.01$145.66$140.68$144.41454,600—————
2022-09-30$140.83$143.06$139.73$140.36605,000—————
2022-09-29$141.15$141.15$138.53$140.51598,100———$0.35—
2022-09-28$137.40$143.11$136.37$142.85617,800—————
2022-09-27$136.28$139.39$134.53$136.06477,500—————
2022-09-26$137.61$138.86$134.62$135.06518,800—————
2022-09-23$140.00$140.48$134.73$137.70578,100—————
2022-09-22$142.21$142.56$140.48$141.75447,600—————
2022-09-21$145.91$146.90$142.56$142.56399,400—————
2022-09-20$143.07$145.24$142.21$144.36607,400—————
2022-09-19$138.50$145.00$138.50$144.85481,100—————
2022-09-16$143.65$143.65$137.92$139.601,085,700—————
2022-09-15$142.50$146.35$142.23$145.371,125,600—————
2022-09-14$144.49$144.49$140.38$142.74588,900—————
2022-09-13$143.28$145.99$141.63$143.39391,500—————
2022-09-12$147.80$150.90$146.42$147.00614,300—————
2022-09-09$143.56$147.36$143.38$146.86489,700—————
2022-09-08$139.92$142.90$139.30$142.74231,800—————
2022-09-07$137.97$141.87$137.07$141.47258,800—————
2022-09-06$136.17$137.64$134.75$137.51280,400—————
2022-09-02$139.43$139.92$135.41$135.85208,400—————
2022-09-01$137.33$137.73$134.58$137.57267,200—————
2022-08-31$139.50$139.50$137.24$137.59346,800—————
2022-08-30$141.69$141.69$136.83$138.66310,600—————
2022-08-29$140.85$141.73$140.03$140.68246,600—————
2022-08-26$147.66$148.10$142.69$142.70233,200—————
2022-08-25$145.96$147.38$145.27$147.33165,800—————
2022-08-24$145.04$145.41$143.84$144.90277,700—————
2022-08-23$145.04$147.40$144.27$144.57361,800—————
2022-08-22$144.03$145.85$142.97$143.93414,800—————
2022-08-19$145.62$146.42$144.60$146.25274,300—————
2022-08-18$145.10$148.42$145.10$147.99411,500—————
2022-08-17$145.34$145.72$144.01$144.92190,300—————
2022-08-16$145.46$147.55$145.46$146.88207,600—————
2022-08-15$145.39$147.32$145.02$146.63209,900—————
2022-08-12$143.93$146.70$143.93$146.62233,500—————
2022-08-11$142.82$145.51$142.82$144.00400,000—————
2022-08-10$139.84$143.70$139.09$142.35442,400—————
2022-08-09$135.86$137.81$135.36$137.06292,900—————
2022-08-08$137.88$140.11$136.80$136.86249,800—————
2022-08-05$135.53$137.63$135.08$136.67210,100—————
2022-08-04$136.00$137.18$134.73$136.76276,300—————
2022-08-03$136.00$136.00$133.25$135.04314,600—————
2022-08-02$133.00$136.47$130.75$133.49404,100—————
2022-08-01$132.76$134.25$131.82$132.78427,800—————
2022-07-29$131.11$135.31$131.11$134.30432,500—————
2022-07-28$128.11$132.06$126.22$131.84443,700—————
2022-07-27$125.57$128.49$125.13$127.34271,500—————
2022-07-26$124.48$125.56$123.71$125.20222,800—————
2022-07-25$125.08$125.38$123.42$124.81346,700—————
2022-07-22$123.85$125.59$123.70$124.24515,800—————
2022-07-21$121.27$123.36$121.09$123.34198,600—————
2022-07-20$120.63$121.99$119.47$121.85231,500—————
2022-07-19$116.56$120.62$116.56$120.29235,400—————
2022-07-18$116.29$116.80$114.59$114.89327,700—————
2022-07-15$113.39$114.93$110.98$114.71425,700—————
2022-07-14$108.93$111.38$108.82$111.32217,800—————
2022-07-13$110.16$112.42$109.43$111.32155,200—————
2022-07-12$112.77$114.83$111.58$112.00222,400—————
2022-07-11$111.61$113.13$111.25$112.94273,900—————
2022-07-08$114.33$115.57$111.62$112.99313,700—————
2022-07-07$113.98$115.65$113.47$115.07234,900—————
2022-07-06$113.46$114.14$110.83$112.42363,000—————
2022-07-05$110.23$114.01$109.17$113.84282,200—————
2022-07-01$113.64$115.45$110.80$112.83402,400—————
2022-06-30$112.29$114.91$111.91$113.52429,000—————
2022-06-29$115.59$115.59$112.87$114.12233,000———$0.35—
2022-06-28$117.07$119.58$115.51$115.71256,400—————
2022-06-27$117.63$118.34$116.46$117.14245,800—————
2022-06-24$112.83$117.55$112.07$117.21828,500—————
2022-06-23$110.34$111.91$110.05$111.19382,400—————
2022-06-22$108.59$112.15$108.28$111.69411,200—————
2022-06-21$111.71$112.77$109.67$110.73433,300—————
2022-06-17$111.49$112.90$110.13$110.27639,600—————
2022-06-16$115.97$115.97$110.36$111.21551,600—————
2022-06-15$118.44$121.19$117.80$119.04331,700—————
2022-06-14$117.00$118.87$116.30$117.85410,000—————
2022-06-13$119.79$120.23$116.61$117.47380,100—————
2022-06-10$125.09$126.03$122.78$123.19335,900—————
2022-06-09$126.44$130.19$126.25$127.73268,600—————
2022-06-08$131.49$132.34$127.30$127.84249,600—————
2022-06-07$129.48$132.62$128.86$132.31275,000—————
2022-06-06$130.34$131.78$129.64$131.13377,400—————
2022-06-03$124.76$128.95$123.78$128.51419,500—————
2022-06-02$123.81$125.77$122.61$125.74559,900—————
2022-06-01$126.08$126.40$122.29$122.88359,200—————
2022-05-31$125.53$126.04$123.45$124.95400,800—————
2022-05-27$123.15$125.18$122.30$125.18333,100—————
2022-05-26$120.75$122.39$120.47$121.55321,100—————
2022-05-25$118.11$120.00$117.71$119.41422,700—————
2022-05-24$119.85$120.63$116.24$119.13317,400—————
2022-05-23$122.59$122.59$120.25$121.67287,500—————
2022-05-20$123.17$123.17$118.24$120.89246,400—————
2022-05-19$120.96$123.79$119.99$122.31347,800—————
2022-05-18$125.37$126.48$120.97$121.24224,400—————
2022-05-17$125.42$126.72$122.93$126.35247,000—————
2022-05-16$124.04$124.63$121.12$123.15312,800—————
2022-05-13$125.03$126.23$124.57$124.82439,000—————
2022-05-12$119.06$123.93$118.82$123.84584,300—————
2022-05-11$120.71$124.87$119.51$120.18413,900—————
2022-05-10$123.29$124.31$119.40$121.21705,900—————
2022-05-09$124.05$125.89$120.88$121.47668,600—————
2022-05-06$130.01$130.29$125.26$126.66452,600—————
2022-05-05$133.89$135.63$130.31$131.27406,800—————
2022-05-04$131.17$136.44$130.39$136.00463,700—————
2022-05-03$129.97$132.13$128.40$130.65454,800—————
2022-05-02$127.69$130.29$126.20$130.05653,600—————
2022-04-29$129.43$131.63$126.85$127.24754,600—————
2022-04-28$137.71$145.18$125.51$130.011,002,600—————
2022-04-27$133.18$135.94$132.35$134.36447,100—————
2022-04-26$137.32$137.70$133.48$133.60390,400—————
2022-04-25$137.33$138.81$134.16$138.26415,100—————
2022-04-22$141.62$141.97$137.83$138.72386,500—————
2022-04-21$146.30$147.59$142.53$142.94447,200—————
2022-04-20$141.58$145.74$141.58$144.03432,800—————
2022-04-19$138.34$141.11$137.73$140.85262,200—————
2022-04-18$138.22$139.29$136.75$137.62217,900—————
2022-04-14$138.70$140.12$137.82$137.88347,600—————
2022-04-13$135.78$138.83$134.73$138.38370,400—————
2022-04-12$136.28$137.92$134.58$135.24507,500—————
2022-04-11$134.59$137.34$134.59$135.09414,100—————
2022-04-08$138.24$139.84$135.48$135.87337,600—————
2022-04-07$138.49$139.70$136.77$138.47549,000—————
2022-04-06$142.84$142.88$137.68$138.64963,100—————
2022-04-05$146.15$147.68$143.02$143.53643,700—————
2022-04-04$147.70$148.53$144.95$146.51483,700—————
2022-04-01$149.78$150.29$146.16$148.47631,500—————
2022-03-31$151.10$152.78$148.78$148.78462,100—————
2022-03-30$155.76$157.91$150.81$151.65418,200———$0.33—
2022-03-29$155.55$157.73$154.80$157.41360,300—————
2022-03-28$154.62$154.62$151.77$153.55234,400—————
2022-03-25$154.68$155.54$152.88$154.86337,600—————
2022-03-24$158.38$158.38$153.03$154.60434,100—————
2022-03-23$157.80$159.18$155.67$156.91304,700—————
2022-03-22$161.87$161.87$157.59$159.58471,100—————
2022-03-21$163.60$164.15$159.52$161.11366,500—————
2022-03-18$160.55$163.36$159.35$163.17570,400—————
2022-03-17$160.29$162.45$158.85$161.69297,600—————
2022-03-16$157.89$161.70$156.78$160.57395,000—————
2022-03-15$156.46$157.98$154.43$156.09411,200—————
2022-03-14$156.27$158.77$154.81$155.93266,600—————
2022-03-11$157.26$159.12$154.86$154.93266,100—————
2022-03-10$153.56$157.02$152.85$156.65308,000—————
2022-03-09$156.05$157.40$153.55$156.28315,900—————
2022-03-08$150.59$155.00$149.50$151.38541,400—————
2022-03-07$154.54$155.23$149.14$149.26732,700—————
2022-03-04$158.19$158.37$154.38$155.43754,300—————
2022-03-03$162.60$164.12$159.22$161.42539,100—————
2022-03-02$158.57$162.79$157.88$161.93440,500—————
2022-03-01$159.68$160.18$155.79$157.33511,500—————
2022-02-28$156.84$161.08$156.84$160.35588,700—————
2022-02-25$154.54$160.63$154.54$159.78379,400—————
2022-02-24$146.27$155.47$146.18$155.04520,900—————
2022-02-23$155.41$155.57$151.06$151.27259,200—————
2022-02-22$155.28$157.12$153.51$154.33282,600—————
2022-02-18$157.43$159.39$156.32$156.58200,900—————
2022-02-17$159.46$159.49$156.81$157.63350,100—————
2022-02-16$159.78$162.64$159.15$161.90313,000—————
2022-02-15$158.80$161.97$158.80$161.00281,900—————
2022-02-14$155.75$157.21$154.24$156.29487,000—————
2022-02-11$161.73$162.80$153.32$155.22761,700—————
2022-02-10$162.49$165.00$160.28$162.00531,200—————
2022-02-09$161.98$165.45$159.89$165.15467,500—————
2022-02-08$155.45$160.46$154.95$159.14480,000—————
2022-02-07$160.25$160.65$155.01$156.01502,500—————
2022-02-04$159.11$161.69$156.07$159.131,497,900—————
2022-02-03$162.92$164.38$155.00$160.941,434,100—————
2022-02-02$163.59$166.40$163.16$165.39883,000—————
2022-02-01$158.87$163.79$157.97$163.59668,900—————
2022-01-31$155.57$159.49$154.91$158.481,060,500—————
2022-01-28$154.80$155.33$151.69$155.29621,200—————
2022-01-27$157.00$160.42$154.74$155.44376,300—————
2022-01-26$160.50$162.45$154.84$155.88761,600—————
2022-01-25$162.24$163.33$156.79$158.23659,800—————
2022-01-24$157.97$165.68$157.40$164.98623,700—————
2022-01-21$163.50$165.55$161.31$161.82744,600—————
2022-01-20$167.11$169.92$164.46$164.56760,800—————
2022-01-19$168.98$169.63$166.45$167.47283,500—————
2022-01-18$168.83$169.67$165.99$168.63323,200—————
2022-01-14$167.67$171.64$167.08$171.41334,400—————
2022-01-13$168.99$170.25$167.75$169.40270,900—————
2022-01-12$168.86$170.52$167.00$168.57380,700—————
2022-01-11$170.27$170.27$165.34$167.36540,900—————
2022-01-10$168.48$170.30$165.72$170.08462,900—————
2022-01-07$171.91$172.67$170.41$170.60392,400—————
2022-01-06$169.00$171.73$168.01$171.55335,800—————
2022-01-05$176.00$176.91$170.14$170.48452,500—————
2022-01-04$171.55$176.22$171.40$175.75469,000—————
2022-01-03$170.29$171.65$168.30$170.79389,800—————
2021-12-31$170.06$171.32$168.51$170.18149,600—————
2021-12-30$169.03$171.83$169.03$169.86175,400———$0.33—
2021-12-29$171.00$172.08$170.12$170.97212,600—————
2021-12-28$168.67$170.80$168.67$170.05179,000—————
2021-12-27$166.68$169.01$165.59$169.00258,000—————
2021-12-23$163.67$166.15$162.53$165.18229,100—————
2021-12-22$161.96$163.50$160.64$162.66269,300—————
2021-12-21$159.31$161.49$158.53$161.44351,400—————
2021-12-20$159.85$160.75$154.69$158.08358,000—————
2021-12-17$164.07$165.65$159.84$161.25717,000—————
2021-12-16$166.21$169.18$164.33$165.17290,000—————
2021-12-15$165.06$165.10$161.07$163.71456,100—————
2021-12-14$164.84$166.58$162.70$163.88328,400—————
2021-12-13$164.45$167.56$164.34$166.11557,600—————
2021-12-10$164.76$165.62$163.75$165.36316,600—————
2021-12-09$163.07$166.11$161.91$163.19318,200—————
2021-12-08$164.58$165.01$163.07$163.61242,300—————
2021-12-07$163.40$165.91$162.95$164.30224,400—————
2021-12-06$160.82$162.52$157.90$161.21372,400—————
2021-12-03$160.94$160.94$156.17$158.97338,600—————
2021-12-02$155.97$161.64$155.97$160.78353,400—————
2021-12-01$161.27$162.94$156.07$156.08331,400—————
2021-11-30$160.78$161.35$157.58$158.10429,500—————
2021-11-29$164.57$165.88$160.79$161.69428,300—————
2021-11-26$166.39$166.60$162.53$162.91364,000—————
2021-11-24$169.29$170.15$168.21$169.14377,000—————
2021-11-23$169.85$171.89$168.75$170.39387,600—————
2021-11-22$171.54$174.12$169.76$169.95501,000—————
2021-11-19$171.01$173.23$170.57$171.58440,100—————
2021-11-18$170.38$171.39$169.27$171.19295,200—————
2021-11-17$170.49$170.80$168.41$170.03353,800—————
2021-11-16$168.53$171.11$168.53$170.87447,500—————
2021-11-15$168.38$169.69$165.93$169.40317,100—————
2021-11-12$165.76$167.81$165.22$167.12272,500—————
2021-11-11$164.93$166.84$164.40$165.76250,700—————
2021-11-10$165.57$166.11$163.31$164.15315,300—————
2021-11-09$164.61$166.05$164.24$165.20424,700—————
2021-11-08$166.47$167.64$164.15$165.18305,000—————
2021-11-05$167.09$167.61$163.31$164.46353,900—————
2021-11-04$162.62$165.58$162.09$165.24508,500—————
2021-11-03$159.75$163.16$159.75$163.00603,800—————
2021-11-02$154.57$162.40$154.47$160.061,051,700—————
2021-11-01$152.06$152.26$149.93$150.66627,100—————
2021-10-29$151.30$152.67$150.07$152.33475,500—————
2021-10-28$150.32$152.46$150.08$152.29290,600—————
2021-10-27$150.87$151.96$149.12$149.53461,700—————
2021-10-26$155.08$155.41$150.85$151.17529,100—————
2021-10-25$150.26$154.03$149.84$153.96645,100—————
2021-10-22$150.62$150.84$148.48$150.25753,900—————
2021-10-21$149.16$150.99$147.72$150.77684,200—————
2021-10-20$146.24$150.12$145.16$149.55836,600—————
2021-10-19$146.53$147.41$144.50$145.82744,200—————
2021-10-18$142.80$146.49$142.80$146.37564,100—————
2021-10-15$142.86$146.09$141.71$144.25983,200—————
2021-10-14$141.65$142.52$140.05$142.44723,400—————
2021-10-13$135.10$139.88$134.77$139.831,366,000—————
2021-10-12$130.41$135.88$130.41$135.101,535,700—————
2021-10-11$133.39$135.50$130.34$130.521,051,600—————
2021-10-08$139.10$140.30$133.20$133.521,252,000—————
2021-10-07$140.20$141.54$137.11$139.513,836,100—————
2021-10-06$138.30$140.21$134.26$138.132,061,000—————
2021-10-05$145.45$147.79$138.94$140.095,195,500———$6.99—

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.