Sphere Entertainment Co. SPHR

+367.6%vs Day 1

Spinoff of Madison Square Garden Sports Corp (MSGS) · Classic Spinoff · Spun Apr 20, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 20, 2020
Days since spinoff2352 days · 2349 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 20, 2022
ParentMadison Square Garden Sports Corp (MSGS)
Day-1 reaction
Day 1 open$31.41
Day 1 return (open→close)-3.9%
Day 1 price (close)$30.18
Day 1 range$27.10 – $36.03 +33.0% spread
Day 1 low held?Breached after 519 sessions to -33.6% below
Price levels
Post-spin low (closing)$18.62 on Dec 12, 2022 · 966 days post-spin
Lowest traded$18.00 on Nov 9, 2022 · 933 days post-spin
Current price (Sep 25, 2026)$141.13
Returns
Return vs Day 1 (close)+367.6%
— range by day 1 entry theoretical bounds+291.7%  to  +420.8%
Return vs post-spin low+657.9%
First-quarter return (≈90d)+14.8%
1-year return+30.4%
3-year return-7.3%
5-year return-15.9%
Annualized return (CAGR)+27.1%
Versus benchmarks
S&P 500 over same window+201.4%
Annualized excess vs S&P+8.4%
Risk & recovery
Max drawdown-65.7%
Days to recover Day 12 days
Shares & ownership
Shares outstanding Jun 30, 202635,913,000
Treasury shares repurchased and held · Mar 31, 20261,054,000
Diluted average shares the EPS denominator36,150,000
Free float24,698,506 85% of shares outstanding
Held by institutions134% insiders 6.7%
Share count trend Jun 2025 → Jun 2026-0.2% net buyback
Volume & liquidity
Traded per day 20-session median$77M
Normal volume baseline319,338 shares · now 1.70x
Day 1 volume5.3x normal · first week 5.1x
Decayhalf in 11 sessions · normal by 18

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

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$139.24$142.24$136.67$141.13403,50024,698,5061.12%$5.07B——
2026-09-24$135.35$138.61$133.21$138.44566,00024,698,5061.58%$4.97B——
2026-09-23$140.34$140.74$135.82$135.89656,30024,698,5061.83%$4.88B——
2026-09-22$146.60$149.45$140.75$141.91499,70024,698,5061.39%$5.10B——
2026-09-21$146.85$149.20$144.83$145.14653,70024,698,5061.82%$5.21B——
2026-09-18$144.38$145.74$141.37$145.19838,70024,698,5062.34%$5.21B——
2026-09-17$148.83$151.36$143.75$144.94453,10024,698,5061.26%$5.21B——
2026-09-16$146.02$147.93$141.54$144.43404,00024,698,5061.12%$5.19B——
2026-09-15$147.35$149.65$144.01$144.12363,90024,698,5061.01%$5.18B——
2026-09-14$142.96$150.57$141.71$147.40633,10024,763,5091.76%$5.29B——
2026-09-11$144.65$146.95$142.01$143.50456,20024,763,5091.27%$5.15B——
2026-09-10$138.38$142.68$137.77$141.84368,70024,763,5091.03%$5.09B——
2026-09-09$139.83$142.55$139.01$140.94542,50024,763,5091.51%$5.06B——
2026-09-08$142.00$144.05$140.42$142.41410,60024,763,5091.14%$5.11B——
2026-09-04$141.99$145.51$141.76$142.42268,20024,763,5090.75%$5.11B——
2026-09-03$141.75$143.76$138.30$143.00542,10024,763,5091.51%$5.14B——
2026-09-02$135.06$142.20$134.71$140.63601,30024,763,5091.67%$5.05B——
2026-09-01$134.03$136.66$132.80$133.30863,20024,763,5092.40%$4.79B——
2026-08-31$140.42$140.67$134.30$136.301,009,80024,763,5092.81%$4.89B——
2026-08-28$146.45$146.92$140.51$141.68564,90024,763,5091.57%$5.09B——
2026-08-27$157.47$158.44$146.93$147.34682,00024,763,5091.90%$5.29B——
2026-08-26$161.42$161.42$155.28$157.40557,90024,763,5091.55%$5.65B——
2026-08-25$159.32$163.97$156.93$159.85481,20024,763,5091.34%$5.74B——
2026-08-24$158.63$160.60$156.69$157.31521,40024,763,5091.45%$5.65B——
2026-08-21$156.33$161.27$154.00$158.36738,70024,763,5092.06%$5.69B——
2026-08-20$160.27$162.95$155.36$156.23952,90024,763,5092.65%$5.61B——
2026-08-19$165.84$166.47$159.00$159.79558,70024,763,5091.56%$5.74B——
2026-08-18$170.98$172.61$163.38$164.22923,80024,763,5092.57%$5.90B——
2026-08-17$168.10$171.73$165.00$171.60648,90024,763,5091.81%$6.16B——
2026-08-14$176.68$178.84$167.46$168.00519,40024,763,5091.45%$6.03B——
2026-08-13$175.10$181.63$172.18$176.381,581,700—4.40%$6.33B——
2026-08-12$164.78$176.00$164.78$175.09873,200—2.43%$6.29B——
2026-08-11$162.76$166.43$162.01$162.37536,100—1.49%$5.83B——
2026-08-10$159.54$163.81$157.72$162.49572,600—1.59%$5.84B——
2026-08-07$154.91$161.39$154.91$159.54854,600—2.38%$5.73B——
2026-08-06$160.20$161.43$154.16$154.23632,600—1.76%$5.54B——
2026-08-05$159.16$164.27$158.50$160.64863,300—2.40%$5.77B——
2026-08-04$150.87$160.13$150.87$158.54898,500—2.50%$5.69B——
2026-08-03$140.29$150.18$140.25$147.29712,000—1.98%$5.29B——
2026-07-31$146.96$150.69$141.59$143.251,102,200—3.07%$5.14B——
2026-07-30$139.01$151.00$133.43$148.321,802,400—5.02%$5.33B——
2026-07-29$141.10$141.55$133.55$140.17927,000—2.58%$5.03B——
2026-07-28$139.17$142.12$136.25$141.30821,300—2.29%$5.07B——
2026-07-27$138.30$143.11$136.05$139.95629,000—1.75%$5.03B——
2026-07-24$134.96$139.86$132.90$136.26465,600—1.30%$4.89B——
2026-07-23$137.95$140.24$132.77$133.31838,400—2.33%$4.79B——
2026-07-22$141.00$141.00$136.66$138.25558,600—1.56%$4.96B——
2026-07-21$139.60$142.37$135.01$142.20456,700—1.27%$5.11B——
2026-07-20$143.50$147.74$135.78$137.54434,200—1.21%$4.94B——
2026-07-17$135.89$142.93$135.00$142.62409,500—1.14%$5.12B——
2026-07-16$142.35$144.42$136.70$138.54530,600—1.48%$4.98B——
2026-07-15$137.72$143.82$137.72$143.42509,000—1.42%$5.15B——
2026-07-14$145.35$145.93$135.69$137.02635,400—1.77%$4.92B——
2026-07-13$146.76$147.32$141.70$144.98462,700—1.29%$5.21B——
2026-07-10$151.72$154.26$145.54$148.20512,400—1.43%$5.32B——
2026-07-09$153.78$155.55$148.90$152.01712,600—1.98%$5.46B——
2026-07-08$157.06$160.00$150.49$151.08607,500—1.69%$5.43B——
2026-07-07$150.24$158.27$148.01$156.48962,800—2.68%$5.62B——
2026-07-06$164.34$166.27$150.04$151.51706,500—1.97%$5.44B——
2026-07-02$169.12$170.00$162.12$163.79679,300—1.89%$5.88B——
2026-07-01$170.53$174.30$165.28$169.12722,900—2.01%$6.07B——
2026-06-30$169.99$174.60$169.59$173.03821,000—2.29%$6.21B——
2026-06-29$166.90$172.34$165.65$172.34744,500—2.08%$6.16B——
2026-06-26$161.15$171.47$160.99$169.851,622,200—4.54%$6.07B——
2026-06-25$155.60$161.42$155.36$161.35566,800—1.59%$5.77B——
2026-06-24$157.69$162.01$154.26$155.12572,800—1.60%$5.54B——
2026-06-23$154.13$160.67$152.12$158.20480,500—1.34%$5.65B——
2026-06-22$157.11$158.50$152.79$157.24622,700—1.74%$5.62B——
2026-06-18$154.10$159.58$152.44$157.33938,400—2.63%$5.62B——
2026-06-17$158.00$160.36$148.19$152.351,179,000—3.30%$5.44B——
2026-06-16$154.27$158.85$153.62$153.89967,300—2.71%$5.50B——
2026-06-15$154.77$156.59$152.05$154.38683,800—1.91%$5.52B——
2026-06-12$150.86$154.57$148.34$153.25555,100—1.55%$5.48B——
2026-06-11$142.50$151.94$142.00$150.77613,400—1.72%$5.39B——
2026-06-10$139.35$143.90$138.42$142.00656,700—1.84%$5.07B——
2026-06-09$138.73$141.69$132.61$139.63564,400—1.58%$4.99B——
2026-06-08$142.19$143.97$135.02$137.50599,600—1.68%$4.91B——
2026-06-05$139.46$141.28$136.12$139.50598,000—1.67%$4.98B——
2026-06-04$140.58$147.00$137.59$142.181,115,000—3.12%$5.08B——
2026-06-03$141.12$143.23$137.43$141.75724,100—2.03%$5.07B——
2026-06-02$142.95$145.78$140.74$141.95672,800—1.88%$5.07B——
2026-06-01$138.47$147.80$136.90$145.781,158,100—3.24%$5.21B——
2026-05-29$132.13$138.70$131.54$138.48926,900—2.59%$4.95B——
2026-05-28$131.56$136.49$130.10$133.75432,600—1.21%$4.78B——
2026-05-27$134.49$135.62$130.40$131.51294,200—0.82%$4.70B——
2026-05-26$130.51$134.45$130.00$134.14471,600—1.32%$4.79B——
2026-05-22$130.99$132.25$128.54$129.37607,800—1.70%$4.62B——
2026-05-21$132.33$133.25$128.57$130.23476,800—1.33%$4.65B——
2026-05-20$137.36$138.60$133.50$134.40477,000—1.33%$4.80B——
2026-05-19$136.73$136.73$132.97$135.33637,400—1.78%$4.84B——
2026-05-18$135.00$137.67$130.36$137.42639,600—1.79%$4.91B——
2026-05-15$133.06$136.76$130.98$134.33484,200—1.36%$4.80B——
2026-05-14$134.94$138.68$132.36$134.84572,500—1.60%$4.82B——
2026-05-13$136.00$136.41$130.38$131.791,319,700—3.69%$4.71B——
2026-05-12$125.13$136.68$124.11$135.961,462,900—4.09%$4.86B——
2026-05-11$133.16$133.16$125.05$126.91753,500—2.11%$4.53B——
2026-05-08$139.46$139.66$132.90$133.33550,200—1.54%$4.76B——
2026-05-07$143.88$144.75$135.24$136.73683,900—1.91%$4.89B——
2026-05-06$140.51$146.20$139.99$143.95621,400—1.74%$5.14B——
2026-05-05$144.89$149.00$134.56$136.601,474,500—4.13%$4.88B——
2026-05-04$144.65$144.85$136.30$136.46905,300—2.53%$4.88B——
2026-05-01$142.76$146.37$142.76$144.73778,900—2.18%$5.17B——
2026-04-30$140.38$142.66$139.00$142.45751,700—2.10%$5.09B——
2026-04-29$132.87$139.55$132.87$138.93694,000—1.94%$4.96B——
2026-04-28$132.83$133.17$126.32$133.00952,100—2.66%$4.75B——
2026-04-27$132.63$135.26$130.00$134.04449,100—1.26%$4.79B——
2026-04-24$127.88$134.00$126.20$131.38620,300—1.74%$4.69B——
2026-04-23$128.00$130.96$125.37$127.87860,400—2.41%$4.57B——
2026-04-22$128.95$130.43$127.00$129.25487,400—1.36%$4.62B——
2026-04-21$131.11$131.66$126.68$127.67412,000—1.15%$4.56B——
2026-04-20$135.09$136.95$131.13$131.28366,600—1.03%$4.69B——
2026-04-17$135.00$137.29$134.00$135.67424,800—1.19%$4.85B——
2026-04-16$131.80$133.29$130.23$133.09419,700—1.17%$4.76B——
2026-04-15$135.00$136.57$131.32$132.41768,300—2.15%$4.73B——
2026-04-14$129.18$133.59$128.47$133.56381,200—1.07%$4.77B——
2026-04-13$127.00$129.37$126.02$128.87406,200—1.14%$4.61B——
2026-04-10$129.03$130.40$127.27$128.40430,600—1.21%$4.59B——
2026-04-09$130.50$131.76$127.57$129.03607,400—1.70%$4.61B——
2026-04-08$130.60$133.52$128.50$130.941,098,000—3.07%$4.68B——
2026-04-07$125.31$127.63$123.04$124.25579,100—1.62%$4.44B——
2026-04-06$127.99$130.33$125.52$126.33685,600—1.92%$4.51B——
2026-04-02$117.32$127.41$116.17$127.22902,800—2.53%$4.55B——
2026-04-01$118.98$123.61$118.38$119.81977,800—2.74%$4.28B——
2026-03-31$108.00$117.86$107.47$117.401,075,400—3.01%$4.20B——
2026-03-30$108.45$108.99$104.55$106.58735,300—2.07%$3.78B——
2026-03-27$105.36$108.56$104.45$106.77906,000—2.55%$3.79B——
2026-03-26$114.50$116.40$108.02$108.33875,000—2.47%$3.85B——
2026-03-25$116.04$117.05$113.43$115.82642,100—1.81%$4.11B——
2026-03-24$110.50$114.98$109.58$114.82754,300—2.13%$4.08B——
2026-03-23$107.41$113.40$106.14$111.201,007,600—2.84%$3.95B——
2026-03-20$111.30$113.80$105.60$107.434,959,300—13.97%$3.81B——
2026-03-19$109.44$114.18$108.83$112.88692,700—1.95%$4.01B——
2026-03-18$111.01$112.35$109.89$110.31654,900—1.85%$3.92B——
2026-03-17$111.43$114.09$111.20$111.36810,300—2.28%$3.95B——
2026-03-16$106.15$111.87$105.51$110.91705,000—1.99%$3.94B——
2026-03-13$110.00$111.64$104.64$105.701,105,500—3.11%$3.75B——
2026-03-12$111.72$113.30$108.63$109.89817,600—2.30%$3.90B——
2026-03-11$114.19$118.07$112.03$113.711,006,000—2.83%$4.04B——
2026-03-10$119.29$121.93$114.55$115.12937,500—2.64%$4.09B——
2026-03-09$113.80$119.49$113.80$117.741,704,700—4.80%$4.18B——
2026-03-06$110.84$114.76$110.55$112.82674,600—1.90%$4.00B——
2026-03-05$114.31$115.74$111.45$113.79667,700—1.88%$4.04B——
2026-03-04$113.28$117.16$111.16$115.981,105,900—3.12%$4.12B——
2026-03-03$112.44$113.67$109.61$111.61751,500—2.12%$3.96B——
2026-03-02$116.51$117.89$113.78$114.40673,700—1.90%$4.06B——
2026-02-27$115.52$120.27$112.63$119.01804,900—2.27%$4.22B——
2026-02-26$115.42$117.04$114.00$116.32525,500—1.48%$4.13B——
2026-02-25$113.42$117.00$112.07$114.21701,600—1.98%$4.05B——
2026-02-24$110.95$115.75$110.50$113.21516,100—1.45%$4.02B——
2026-02-23$113.50$113.52$110.74$111.30503,000—1.42%$3.95B——
2026-02-20$115.17$115.50$113.14$114.24684,100—1.93%$4.06B——
2026-02-19$114.40$117.79$113.97$115.29447,700—1.26%$4.09B——
2026-02-18$114.95$118.14$114.57$115.24610,300—1.72%$4.09B——
2026-02-17$115.90$118.13$113.47$114.71653,600—1.84%$4.07B——
2026-02-13$116.00$117.50$110.36$115.701,417,000—3.99%$4.11B——
2026-02-12$108.56$117.06$106.08$115.722,524,300—7.11%$4.11B——
2026-02-11$97.99$99.38$94.51$94.80936,100—2.64%$3.36B——
2026-02-10$95.27$97.70$95.00$97.47512,100—1.44%$3.46B——
2026-02-09$92.24$95.48$92.24$94.92522,100—1.47%$3.37B——
2026-02-06$88.99$93.82$88.99$93.21463,000—1.30%$3.31B——
2026-02-05$90.57$92.94$87.60$88.41758,400—2.14%$3.14B——
2026-02-04$95.00$95.00$90.21$91.70919,900—2.59%$3.25B——
2026-02-03$96.07$96.62$90.96$95.00701,700—1.98%$3.37B——
2026-02-02$95.26$98.89$94.12$94.62661,500—1.86%$3.36B——
2026-01-30$96.35$97.99$94.04$95.51597,000—1.68%$3.39B——
2026-01-29$94.89$97.09$92.69$96.35553,400—1.56%$3.42B——
2026-01-28$95.54$96.24$93.60$94.31349,600—0.98%$3.35B——
2026-01-27$96.02$97.46$94.66$96.37394,900—1.11%$3.42B——
2026-01-26$96.74$98.59$95.40$95.58521,700—1.47%$3.39B——
2026-01-23$98.86$99.54$95.31$96.20612,600—1.73%$3.41B——
2026-01-22$96.49$100.22$96.28$98.381,000,100—2.82%$3.49B——
2026-01-21$95.54$95.96$90.76$93.15728,000—2.05%$3.31B——
2026-01-20$96.85$100.64$94.31$95.32893,000—2.52%$3.38B——
2026-01-16$96.50$97.88$95.11$96.36619,600—1.75%$3.42B——
2026-01-15$99.47$101.89$96.16$96.441,330,100—3.75%$3.42B——
2026-01-14$97.54$98.42$96.17$98.25531,300—1.50%$3.49B——
2026-01-13$94.47$98.29$94.16$97.87989,000—2.79%$3.47B——
2026-01-12$94.68$95.69$93.29$94.78876,500—2.47%$3.36B——
2026-01-09$93.20$97.02$92.49$95.26692,000—1.95%$3.38B——
2026-01-08$92.02$94.29$90.99$91.37656,200—1.85%$3.24B——
2026-01-07$91.45$92.00$88.70$91.371,310,400—3.69%$3.24B——
2026-01-06$93.60$94.75$91.53$92.39574,900—1.62%$3.28B——
2026-01-05$94.27$95.06$90.41$93.43722,500—2.04%$3.32B——
2026-01-02$94.69$95.00$90.88$94.30908,200—2.56%$3.35B——
2025-12-31$96.99$97.05$95.01$95.08449,300—1.27%$3.37B——
2025-12-30$93.01$97.20$93.01$96.76535,600—1.52%$3.42B——
2025-12-29$93.49$94.23$92.70$93.19523,100—1.48%$3.29B——
2025-12-26$93.92$94.21$92.53$93.43273,400—0.77%$3.30B——
2025-12-24$94.03$94.74$92.60$93.99913,700—2.59%$3.32B——
2025-12-23$94.77$95.88$93.58$93.92596,300—1.69%$3.32B——
2025-12-22$93.49$96.73$93.49$95.29848,400—2.40%$3.36B——
2025-12-19$90.49$94.64$90.01$93.241,231,600—3.49%$3.29B——
2025-12-18$88.98$91.44$88.56$89.271,062,700—3.01%$3.15B——
2025-12-17$87.11$88.58$85.27$86.27590,300—1.67%$3.05B——
2025-12-16$87.91$88.68$85.27$87.501,374,600—3.89%$3.09B——
2025-12-15$90.28$91.54$89.37$89.86728,800—2.06%$3.17B——
2025-12-12$89.49$93.49$89.37$89.79978,900—2.77%$3.17B——
2025-12-11$86.35$89.37$86.35$89.15618,800—1.75%$3.15B——
2025-12-10$86.51$87.98$85.29$86.56815,000—2.31%$3.06B——
2025-12-09$84.49$87.45$83.93$87.10707,100—2.00%$3.07B——
2025-12-08$84.63$84.98$82.66$84.10478,400—1.36%$2.97B——
2025-12-05$82.51$85.48$82.24$84.31518,200—1.47%$2.98B——
2025-12-04$81.41$83.69$81.22$82.76752,500—2.13%$2.92B——
2025-12-03$81.51$81.97$80.28$81.47619,000—1.75%$2.88B——
2025-12-02$83.40$84.13$80.44$81.86876,100—2.48%$2.89B——
2025-12-01$83.40$84.32$81.68$83.14719,000—2.04%$2.93B——
2025-11-28$83.58$84.78$82.69$84.59238,100—0.67%$2.99B——
2025-11-26$81.99$83.30$81.85$82.88535,300—1.52%$2.93B——
2025-11-25$78.81$81.80$78.59$81.79684,800—1.94%$2.89B——
2025-11-24$75.55$78.49$75.44$77.94769,600—2.18%$2.75B——
2025-11-21$74.97$77.29$73.03$76.00891,800—2.53%$2.68B——
2025-11-20$78.65$81.33$74.13$74.861,370,200—3.88%$2.64B——
2025-11-19$77.46$79.80$76.46$77.80774,100—2.19%$2.75B——
2025-11-18$74.91$77.26$73.40$77.12852,800—2.42%$2.72B——
2025-11-17$77.61$77.61$74.22$75.131,146,200—3.25%$2.65B——
2025-11-14$77.01$78.78$75.65$77.12741,400—2.10%$2.72B——
2025-11-13$79.75$80.00$76.90$77.741,000,200—2.83%$2.74B——
2025-11-12$78.45$81.47$78.14$80.09961,500—2.72%$2.83B——
2025-11-11$76.86$79.50$76.61$78.121,161,000—3.29%$2.76B——
2025-11-10$77.61$78.55$76.43$76.921,071,700—3.04%$2.72B——
2025-11-07$72.21$77.48$72.08$77.081,023,100—2.90%$2.72B——
2025-11-06$73.01$74.50$71.27$73.071,105,900—3.13%$2.58B——
2025-11-05$69.99$74.18$69.01$73.431,400,900—3.97%$2.59B——
2025-11-04$64.00$72.14$64.00$69.462,517,900—7.13%$2.45B——
2025-11-03$68.78$68.99$65.02$66.341,402,100—3.97%$2.34B——
2025-10-31$67.87$69.61$67.11$68.481,067,400—3.02%$2.42B——
2025-10-30$67.51$68.92$66.57$67.40678,300—1.92%$2.38B——
2025-10-29$67.51$69.98$66.75$67.97895,900—2.54%$2.40B——
2025-10-28$67.51$68.49$67.01$68.07628,200—1.78%$2.40B——
2025-10-27$67.48$69.70$67.20$68.04834,900—2.37%$2.40B——
2025-10-24$65.99$67.50$65.51$67.24861,800—2.44%$2.37B——
2025-10-23$64.98$66.26$64.51$65.15551,700—1.56%$2.30B——
2025-10-22$65.01$65.99$62.08$64.451,283,300—3.64%$2.28B——
2025-10-21$63.30$68.15$63.19$65.271,503,600—4.26%$2.30B——
2025-10-20$59.62$63.15$59.14$63.091,519,900—4.31%$2.23B——
2025-10-17$59.01$60.61$58.18$58.70702,800—1.99%$2.07B——
2025-10-16$61.51$62.67$58.96$59.65715,900—2.03%$2.11B——
2025-10-15$62.99$63.10$61.14$61.67976,400—2.77%$2.18B——
2025-10-14$60.51$63.49$59.65$62.41782,500—2.22%$2.20B——
2025-10-13$60.49$62.25$60.02$60.84665,500—1.89%$2.15B——
2025-10-10$58.56$61.01$58.56$58.971,001,100—2.84%$2.08B——
2025-10-09$59.09$59.50$57.01$59.15869,600—2.46%$2.09B——
2025-10-08$60.49$61.47$59.25$59.29791,900—2.24%$2.09B——
2025-10-07$62.99$63.49$59.13$59.671,369,800—3.88%$2.11B——
2025-10-06$63.49$64.29$62.22$63.43653,900—1.85%$2.24B——
2025-10-03$65.99$68.00$62.13$62.971,361,100—3.86%$2.22B——
2025-10-02$64.00$65.75$63.01$65.721,060,100—3.00%$2.32B——
2025-10-01$61.90$64.99$61.33$63.721,298,800—3.68%$2.25B——
2025-09-30$62.00$63.23$61.34$62.12845,100—2.39%$2.19B——
2025-09-29$59.08$62.27$58.94$62.121,372,300—3.81%$2.24B——
2025-09-26$57.75$60.62$57.65$58.98894,000—2.48%$2.12B——
2025-09-25$58.66$59.50$57.79$57.791,001,000—2.78%$2.08B——
2025-09-24$57.42$59.71$57.35$59.13916,500—2.55%$2.13B——
2025-09-23$57.13$59.45$57.05$57.561,124,000—3.12%$2.07B——
2025-09-22$60.25$60.25$56.36$57.131,641,300—4.56%$2.06B——
2025-09-19$60.58$60.75$59.05$59.711,447,400—4.02%$2.15B——
2025-09-18$61.97$62.85$59.70$60.741,334,300—3.71%$2.19B——
2025-09-17$59.25$62.36$59.25$61.431,818,500—5.05%$2.21B——
2025-09-16$60.50$60.55$59.20$59.431,588,800—4.41%$2.14B——
2025-09-15$59.99$61.28$58.13$60.291,593,900—4.43%$2.17B——
2025-09-12$57.30$58.72$55.87$58.331,879,900—5.22%$2.10B——
2025-09-11$54.53$58.25$54.53$56.962,100,900—5.84%$2.05B——
2025-09-10$52.40$55.13$51.35$54.631,703,800—4.73%$1.97B——
2025-09-09$53.98$54.42$51.60$51.831,681,800—4.67%$1.87B——
2025-09-08$49.29$55.19$49.22$54.423,558,400—9.88%$1.96B——
2025-09-05$48.50$49.00$47.05$48.90954,200—2.65%$1.76B——
2025-09-04$48.50$49.89$47.91$48.44871,300—2.42%$1.74B——
2025-09-03$46.95$49.98$46.70$48.382,615,400—7.27%$1.74B——
2025-09-02$45.24$45.99$44.06$45.99813,800—2.26%$1.66B——
2025-08-29$45.87$46.00$44.75$45.311,252,700—3.48%$1.63B——
2025-08-28$43.18$45.50$43.18$45.50979,800—2.72%$1.64B——
2025-08-27$43.50$43.75$42.96$43.001,010,400—2.81%$1.55B——
2025-08-26$44.75$45.50$43.30$43.701,204,200—3.35%$1.57B——
2025-08-25$42.48$45.37$42.40$44.921,049,200—2.91%$1.62B——
2025-08-22$40.80$42.50$40.74$42.46592,900—1.65%$1.53B——
2025-08-21$40.00$40.69$39.52$40.55340,500—0.95%$1.46B——
2025-08-20$40.69$41.00$39.69$40.01464,800—1.29%$1.44B——
2025-08-19$42.25$42.54$40.25$40.74759,400—2.11%$1.47B——
2025-08-18$40.42$42.87$40.01$41.911,126,600—3.13%$1.51B——
2025-08-15$39.25$40.09$39.15$39.87521,000—1.45%$1.44B——
2025-08-14$39.19$40.02$38.83$39.38618,200—1.72%$1.42B——
2025-08-13$38.70$40.50$38.22$39.80795,000—2.21%$1.43B——
2025-08-12$39.00$40.44$37.89$38.761,201,900—3.34%$1.40B——
2025-08-11$45.00$45.25$38.25$38.701,894,700—5.26%$1.39B——
2025-08-08$41.56$42.16$40.23$40.291,129,000—3.14%$1.45B——
2025-08-07$43.05$43.22$40.82$41.42641,400—1.78%$1.49B——
2025-08-06$41.75$42.56$40.55$42.50794,600—2.21%$1.53B——
2025-08-05$41.50$42.27$40.24$41.45612,600—1.70%$1.49B——
2025-08-04$41.25$41.84$40.54$41.75613,800—1.71%$1.50B——
2025-08-01$42.09$42.50$40.28$40.71767,000—2.13%$1.47B——
2025-07-31$42.88$43.58$42.62$43.05568,500—1.58%$1.55B——
2025-07-30$42.79$43.67$42.25$42.75505,600—1.40%$1.54B——
2025-07-29$44.00$44.00$42.56$42.67621,500—1.73%$1.54B——
2025-07-28$43.50$44.30$42.00$43.771,019,400—2.83%$1.58B——
2025-07-25$45.50$45.50$43.53$43.581,020,400—2.83%$1.57B——
2025-07-24$46.75$46.85$45.16$45.16468,400—1.30%$1.63B——
2025-07-23$46.75$47.17$46.36$47.00639,200—1.78%$1.69B——
2025-07-22$45.48$46.61$45.15$46.48518,700—1.44%$1.67B——
2025-07-21$46.50$47.48$45.34$45.36421,300—1.17%$1.63B——
2025-07-18$45.25$46.75$44.92$46.151,025,200—2.85%$1.66B——
2025-07-17$43.39$45.49$43.39$44.98751,100—2.09%$1.62B——
2025-07-16$43.00$43.59$42.35$43.50408,300—1.13%$1.57B——
2025-07-15$44.42$44.42$42.76$42.81535,400—1.49%$1.54B——
2025-07-14$42.86$44.65$42.80$44.32408,900—1.14%$1.60B——
2025-07-11$42.71$43.09$42.15$42.94290,200—0.81%$1.55B——
2025-07-10$42.16$43.02$41.51$43.01665,000—1.85%$1.55B——
2025-07-09$43.48$43.53$41.81$42.29697,400—1.94%$1.52B——
2025-07-08$43.20$43.80$42.71$43.11457,300—1.27%$1.55B——
2025-07-07$43.20$43.35$42.29$43.12599,000—1.66%$1.55B——
2025-07-03$42.60$44.04$42.41$43.43330,300—0.92%$1.56B——
2025-07-02$41.70$42.54$41.41$42.49467,200—1.30%$1.53B——
2025-07-01$41.35$42.59$40.97$41.70796,800—2.21%$1.50B——
2025-06-30$42.41$42.96$41.24$41.80836,900—2.32%$1.50B——
2025-06-27$42.10$42.50$41.35$42.47971,700—————
2025-06-26$39.60$41.84$39.16$41.75871,000—————
2025-06-25$40.80$40.90$39.47$39.51422,800—————
2025-06-24$41.47$41.58$40.54$40.82779,900—————
2025-06-23$39.64$42.64$39.25$40.871,497,300—————
2025-06-20$38.95$39.50$38.53$38.54446,200—————
2025-06-18$38.19$38.88$38.15$38.44441,600—————
2025-06-17$39.60$39.61$37.94$38.19566,100—————
2025-06-16$38.76$40.06$38.64$39.51533,500—————
2025-06-13$38.48$38.84$38.08$38.22259,600—————
2025-06-12$39.30$39.85$38.92$39.21334,200—————
2025-06-11$39.44$40.75$39.02$39.82547,700—————
2025-06-10$38.59$39.33$38.37$39.12527,000—————
2025-06-09$38.24$39.20$37.87$38.34586,200—————
2025-06-06$38.17$38.17$36.90$37.67423,500—————
2025-06-05$37.04$37.94$36.80$37.33445,500—————
2025-06-04$37.88$38.03$36.32$37.00676,500—————
2025-06-03$37.72$38.53$37.40$37.94427,700—————
2025-06-02$37.73$38.00$37.13$37.86467,800—————
2025-05-30$37.80$38.15$37.05$37.70415,900—————
2025-05-29$38.06$38.25$37.43$38.02770,700—————
2025-05-28$38.15$38.15$36.91$37.83388,900—————
2025-05-27$38.00$38.68$37.80$38.01614,700—————
2025-05-23$36.79$37.57$36.68$37.38454,500—————
2025-05-22$36.33$37.88$35.58$37.591,441,300—————
2025-05-21$38.69$39.00$36.15$36.34698,600—————
2025-05-20$39.40$39.54$38.41$39.35473,100—————
2025-05-19$37.91$39.64$37.77$39.49608,400—————
2025-05-16$37.66$39.02$37.53$38.781,006,000—————
2025-05-15$37.60$37.91$36.60$37.54749,400—————
2025-05-14$37.35$37.91$36.88$37.84599,900—————
2025-05-13$36.00$37.84$35.90$37.561,029,900—————
2025-05-12$35.72$36.17$34.67$35.741,804,900—————
2025-05-09$32.52$33.78$31.85$32.51864,300—————
2025-05-08$30.88$31.86$29.41$31.58902,700—————
2025-05-07$29.32$30.60$29.25$29.78941,600—————
2025-05-06$27.64$29.20$27.61$28.99894,500—————
2025-05-05$27.58$28.34$27.17$27.94603,800—————
2025-05-02$27.28$28.52$27.19$28.06626,000—————
2025-05-01$27.01$27.82$26.54$27.12885,700—————
2025-04-30$27.60$27.87$26.76$27.25722,400—————
2025-04-29$29.31$29.74$28.10$28.252,107,500—————
2025-04-28$29.21$29.96$28.55$29.561,335,400—————
2025-04-25$29.68$30.49$27.52$28.883,208,200—————
2025-04-24$25.08$26.50$25.08$26.47653,500—————
2025-04-23$26.27$27.11$25.22$25.301,050,600—————
2025-04-22$24.49$24.96$24.35$24.841,001,800—————
2025-04-21$25.12$25.50$23.89$24.28510,900—————
2025-04-17$25.29$25.85$24.75$25.38697,200—————
2025-04-16$25.95$26.18$24.60$25.11601,100—————
2025-04-15$26.14$27.08$26.04$26.35476,400—————
2025-04-14$27.70$28.11$26.10$26.501,194,300—————
2025-04-11$28.46$28.57$26.26$27.09892,600—————
2025-04-10$29.44$30.50$27.06$28.571,177,400—————
2025-04-09$25.94$31.05$25.30$30.971,947,000—————
2025-04-08$28.35$28.92$25.84$26.01979,200—————
2025-04-07$25.03$28.52$24.77$27.171,387,100—————
2025-04-04$27.50$28.19$25.44$26.721,723,200—————
2025-04-03$31.47$32.16$28.36$28.841,249,700—————
2025-04-02$32.47$33.85$32.44$33.48917,200—————
2025-04-01$32.74$33.05$31.85$32.97800,500—————
2025-03-31$32.73$33.35$32.50$32.72770,600—————
2025-03-28$34.49$34.94$32.90$33.23758,500—————
2025-03-27$33.57$34.24$33.25$33.78656,600—————
2025-03-26$33.35$34.31$33.07$33.791,139,900—————
2025-03-25$32.75$33.51$32.10$33.12732,700—————
2025-03-24$32.25$32.99$32.24$32.51537,800—————
2025-03-21$31.71$32.12$31.54$32.09530,800—————
2025-03-20$32.00$32.69$31.80$32.22384,700—————
2025-03-19$31.74$32.50$31.53$32.38537,700—————
2025-03-18$32.82$32.82$31.33$31.711,249,300—————
2025-03-17$31.43$33.06$31.43$32.68671,600—————
2025-03-14$31.51$32.23$31.25$31.521,114,500—————
2025-03-13$31.75$31.88$30.62$30.941,227,200—————
2025-03-12$32.59$32.97$30.78$31.891,593,800—————
2025-03-11$32.92$33.64$31.56$31.641,703,500—————
2025-03-10$34.83$35.15$32.30$32.792,243,700—————
2025-03-07$37.25$37.50$34.88$35.411,446,700—————
2025-03-06$37.00$38.20$36.49$37.46800,900—————
2025-03-05$37.25$38.52$36.00$38.01951,700—————
2025-03-04$37.32$38.75$34.56$37.552,381,100—————
2025-03-03$40.82$44.44$37.62$37.691,781,600—————
2025-02-28$43.03$43.89$42.36$43.63552,100—————
2025-02-27$42.59$43.36$41.80$43.00638,100—————
2025-02-26$42.29$43.89$41.87$42.29727,100—————
2025-02-25$45.20$45.40$42.38$42.381,069,600—————
2025-02-24$46.05$46.60$44.08$45.00918,600—————
2025-02-21$48.00$48.80$46.35$46.92834,300—————
2025-02-20$47.80$48.00$46.81$47.38953,700—————
2025-02-19$47.12$48.40$46.60$47.93379,100—————
2025-02-18$48.00$49.12$47.02$47.64457,000—————
2025-02-14$47.60$48.40$46.56$48.20479,000—————
2025-02-13$46.75$47.41$46.69$47.40338,000—————
2025-02-12$46.00$46.96$45.60$46.64339,800—————
2025-02-11$47.84$47.84$45.69$46.26450,500—————
2025-02-10$47.44$48.46$46.66$47.721,170,600—————
2025-02-07$47.26$47.99$46.81$47.44390,300—————
2025-02-06$47.43$47.78$46.57$47.41365,000—————
2025-02-05$45.82$47.53$44.83$47.43751,600—————
2025-02-04$45.01$45.93$44.54$45.23502,500—————
2025-02-03$45.55$47.48$45.01$45.171,010,200—————
2025-01-31$46.40$47.79$46.05$46.60873,600—————
2025-01-30$46.20$46.54$45.09$46.17387,000—————
2025-01-29$45.00$46.04$44.64$45.96365,800—————
2025-01-28$45.84$46.39$44.89$44.89452,000—————
2025-01-27$42.88$45.95$42.88$45.69833,300—————
2025-01-24$42.81$43.05$42.02$42.93355,800—————
2025-01-23$41.18$44.14$40.64$42.95897,100—————
2025-01-22$41.50$41.83$41.21$41.50356,200—————
2025-01-21$41.63$42.02$40.95$41.18512,600—————
2025-01-17$41.93$42.54$41.12$41.391,002,900—————
2025-01-16$41.89$42.40$41.34$41.53934,000—————
2025-01-15$42.52$43.10$40.81$41.90562,700—————
2025-01-14$41.88$42.58$41.04$41.52566,500—————
2025-01-13$41.18$42.15$40.68$41.63348,300—————
2025-01-10$40.42$41.97$39.21$41.60684,600—————
2025-01-08$41.24$41.91$40.63$41.37457,800—————
2025-01-07$43.36$43.66$41.33$41.81782,700—————
2025-01-06$42.94$43.74$42.46$43.06812,500—————
2025-01-03$41.77$42.50$40.37$42.46876,200—————
2025-01-02$40.72$42.61$40.22$41.511,132,500—————
2024-12-31$40.50$41.43$40.15$40.321,019,300—————
2024-12-30$37.65$40.23$37.20$40.15694,500—————
2024-12-27$38.05$38.52$37.40$38.08499,600—————
2024-12-26$38.00$38.66$37.72$38.34401,500—————
2024-12-24$37.40$38.42$37.19$38.42420,800—————
2024-12-23$38.22$38.60$37.37$37.83765,500—————
2024-12-20$36.22$38.88$36.20$38.701,323,100—————
2024-12-19$37.45$38.08$36.25$36.79695,500—————
2024-12-18$38.20$39.19$36.93$36.96874,500—————
2024-12-17$37.80$38.09$36.65$38.01700,500—————
2024-12-16$37.80$40.19$37.80$38.05525,100—————
2024-12-13$38.23$38.65$37.60$37.81465,500—————
2024-12-12$37.50$38.57$37.25$38.40552,800—————
2024-12-11$37.00$38.35$36.17$37.79999,400—————
2024-12-10$37.60$37.81$36.44$36.821,623,400—————
2024-12-09$39.38$39.53$37.71$37.79803,900—————
2024-12-06$38.20$39.60$37.77$39.051,659,200—————
2024-12-05$39.50$39.60$37.71$37.85855,000—————
2024-12-04$40.73$41.70$39.26$39.58830,200—————
2024-12-03$40.70$41.61$40.30$40.55362,900—————
2024-12-02$40.84$41.32$40.41$41.05361,200—————
2024-11-29$40.60$41.31$40.10$41.15239,100—————
2024-11-27$41.20$41.80$40.06$40.22367,000—————
2024-11-26$41.11$41.20$40.19$41.04536,600—————
2024-11-25$40.60$41.70$40.35$41.10726,200—————
2024-11-22$41.04$41.37$39.96$40.291,082,700—————
2024-11-21$42.03$42.64$40.95$41.04593,200—————
2024-11-20$41.80$42.37$41.41$42.07392,900—————
2024-11-19$40.18$41.73$39.83$41.48348,400—————
2024-11-18$40.00$41.04$40.00$40.651,368,200—————
2024-11-15$40.40$41.19$39.76$40.00781,100—————
2024-11-14$42.10$42.27$39.48$40.36925,500—————
2024-11-13$40.65$42.68$40.60$41.73962,100—————
2024-11-12$42.00$43.44$38.83$40.962,562,700—————
2024-11-11$43.48$44.36$42.76$44.03861,200—————
2024-11-08$43.97$44.38$42.45$43.81916,600—————
2024-11-07$44.11$45.44$43.52$44.37627,700—————
2024-11-06$44.27$45.16$43.14$43.88659,200—————
2024-11-05$42.10$43.31$41.90$42.97920,600—————
2024-11-04$41.90$42.56$41.72$41.87559,500—————
2024-11-01$42.10$42.47$41.80$42.02436,600—————
2024-10-31$42.41$43.24$41.78$41.81706,500—————
2024-10-30$43.59$44.28$42.40$42.42509,500—————
2024-10-29$44.58$44.83$43.09$43.76682,000—————
2024-10-28$44.50$45.12$44.00$44.77348,300—————
2024-10-25$44.49$44.86$43.77$44.33384,400—————
2024-10-24$44.26$44.46$43.74$44.04517,600—————
2024-10-23$45.92$45.92$44.25$44.27462,700—————
2024-10-22$45.54$46.12$45.24$45.96514,300—————
2024-10-21$46.43$46.73$44.58$45.30550,700—————
2024-10-18$47.76$48.71$46.24$46.36598,600—————
2024-10-17$48.24$48.85$47.15$47.63684,300—————
2024-10-16$48.96$49.73$47.07$47.67906,000—————
2024-10-15$47.10$49.40$44.67$48.913,014,200—————
2024-10-14$44.24$48.00$44.16$45.993,068,500—————
2024-10-11$42.97$44.49$42.79$44.48450,100—————
2024-10-10$42.70$43.38$42.15$42.99600,000—————
2024-10-09$43.90$44.34$42.23$43.12794,600—————
2024-10-08$42.46$44.06$41.07$43.802,489,300—————
2024-10-07$45.00$45.28$44.39$45.08286,200—————
2024-10-04$45.30$45.90$44.74$45.26296,600—————
2024-10-03$46.49$47.09$44.84$44.89755,000—————
2024-10-02$45.14$47.21$44.81$47.041,923,800—————
2024-10-01$44.02$44.71$43.21$43.84655,300—————
2024-09-30$43.38$44.38$43.13$44.18931,000—————
2024-09-27$43.98$44.46$43.13$43.381,066,500—————
2024-09-26$42.61$43.78$42.47$43.53965,700—————
2024-09-25$41.55$42.11$41.33$41.94441,500—————
2024-09-24$40.95$42.17$40.50$41.71370,800—————
2024-09-23$41.20$41.49$40.52$40.73340,800—————
2024-09-20$42.28$42.56$40.72$41.071,328,500—————
2024-09-19$41.55$42.98$40.88$42.751,540,800—————
2024-09-18$41.25$41.68$39.96$39.99655,500—————
2024-09-17$41.49$41.70$39.81$41.00782,100—————
2024-09-16$43.73$43.80$41.67$41.77489,600—————
2024-09-13$41.82$42.35$41.60$42.23471,600—————
2024-09-12$41.77$42.90$41.03$41.39738,600—————
2024-09-11$39.70$41.94$39.10$41.771,182,900—————
2024-09-10$43.24$43.33$39.56$39.761,984,300—————
2024-09-09$43.38$44.08$43.03$43.16659,900—————
2024-09-06$43.70$43.97$43.07$43.28433,500—————
2024-09-05$44.64$44.64$43.35$43.64441,800—————
2024-09-04$44.70$45.02$43.83$44.38911,400—————
2024-09-03$44.94$45.76$44.19$44.55979,000—————
2024-08-30$47.52$47.52$46.10$46.60549,500—————
2024-08-29$48.46$48.46$45.93$47.03478,300—————
2024-08-28$48.21$48.89$47.44$47.82465,300—————
2024-08-27$48.94$49.59$47.87$49.04551,800—————
2024-08-26$50.51$50.51$49.12$49.40662,800—————
2024-08-23$48.92$50.74$48.75$50.07836,800—————
2024-08-22$48.64$49.53$47.93$48.471,063,900—————
2024-08-21$48.88$49.16$47.79$48.51640,200—————
2024-08-20$49.53$49.56$48.34$48.48746,700—————
2024-08-19$49.22$50.30$48.95$49.52666,200—————
2024-08-16$47.00$50.88$46.72$49.221,599,400—————
2024-08-15$45.81$46.87$44.98$46.241,173,500—————
2024-08-14$41.13$45.79$41.06$44.551,558,600—————
2024-08-13$40.69$42.49$40.23$40.761,117,900—————
2024-08-12$40.19$40.29$39.36$40.26285,300—————
2024-08-09$40.14$40.56$39.70$40.23399,300—————
2024-08-08$40.85$40.90$39.92$40.42325,000—————
2024-08-07$40.32$41.62$39.68$40.16360,800—————
2024-08-06$38.72$39.93$38.00$39.06466,600—————
2024-08-05$37.00$39.06$35.78$38.25742,400—————
2024-08-02$40.00$40.59$38.35$39.381,115,500—————
2024-08-01$44.04$44.40$41.12$41.88485,000—————
2024-07-31$42.99$44.93$42.08$44.48499,000—————
2024-07-30$44.03$45.00$42.23$42.47494,200—————
2024-07-29$43.50$44.55$43.19$44.01385,400—————
2024-07-26$44.10$44.71$42.94$43.08427,500—————
2024-07-25$44.24$44.72$42.76$42.81568,200—————
2024-07-24$45.70$46.06$43.42$43.83604,300—————
2024-07-23$44.44$46.70$44.25$45.72601,400—————
2024-07-22$43.28$45.23$42.49$44.82663,700—————
2024-07-19$43.40$43.54$42.50$43.06423,600—————
2024-07-18$42.87$44.26$42.68$43.44385,400—————
2024-07-17$43.83$44.20$41.22$43.00719,900—————
2024-07-16$43.80$44.84$43.60$44.61611,700—————
2024-07-15$43.79$44.33$43.24$43.37607,600—————
2024-07-12$44.72$44.99$43.48$43.66570,700—————
2024-07-11$42.98$44.14$42.06$43.96912,200—————
2024-07-10$39.62$42.41$39.62$42.391,110,400—————
2024-07-09$39.20$39.96$38.53$39.71765,700—————
2024-07-08$37.73$39.07$37.17$39.07666,000—————
2024-07-05$37.23$37.89$36.95$37.43574,800—————
2024-07-03$36.02$37.50$36.02$37.40620,200—————
2024-07-02$34.48$36.60$34.48$36.131,051,300—————
2024-07-01$35.12$35.60$34.30$34.621,363,800—————
2024-06-28$35.30$35.50$34.44$35.06718,100—————
2024-06-27$34.17$35.30$34.00$35.28473,400—————
2024-06-26$34.73$35.00$33.90$34.54604,600—————
2024-06-25$32.77$34.95$32.30$34.83759,900—————
2024-06-24$33.25$33.65$32.10$32.491,004,400—————
2024-06-21$33.96$34.01$33.00$33.28883,300—————
2024-06-20$34.20$34.81$33.98$34.00582,500—————
2024-06-18$34.52$34.89$33.96$34.27595,200—————
2024-06-17$34.40$34.73$33.51$34.49654,000—————
2024-06-14$34.58$34.95$33.70$34.40685,900—————
2024-06-13$36.40$36.75$34.73$34.88958,400—————
2024-06-12$37.39$38.00$36.82$36.83393,900—————
2024-06-11$36.46$37.39$36.37$37.03288,700—————
2024-06-10$36.60$37.29$36.52$36.58645,700—————
2024-06-07$36.90$37.19$36.54$36.72359,000—————
2024-06-06$37.49$37.73$37.15$37.18248,800—————
2024-06-05$38.16$38.50$37.34$37.76415,000—————
2024-06-04$37.38$38.63$37.09$38.06634,300—————
2024-06-03$36.81$37.78$36.35$37.75450,300—————
2024-05-31$36.00$37.06$36.00$36.50431,500—————
2024-05-30$35.41$36.70$35.22$36.22360,500—————
2024-05-29$35.00$35.74$34.56$35.35419,200—————
2024-05-28$35.99$36.34$35.06$35.28535,800—————
2024-05-24$35.42$36.47$35.31$35.47529,500—————
2024-05-23$37.49$38.41$35.08$35.121,084,300—————
2024-05-22$37.89$38.51$37.12$37.341,019,600—————
2024-05-21$36.63$38.08$36.46$37.99641,800—————
2024-05-20$36.12$37.03$35.88$36.76680,900—————
2024-05-17$37.62$37.62$35.81$36.041,232,800—————
2024-05-16$38.02$38.19$36.86$37.40589,500—————
2024-05-15$38.40$39.00$36.94$37.801,046,500—————
2024-05-14$38.93$39.07$36.51$38.011,243,400—————
2024-05-13$39.33$41.31$38.11$38.56980,100—————
2024-05-10$41.20$41.42$38.02$39.262,275,200—————
2024-05-09$40.02$41.31$39.54$41.261,085,900—————
2024-05-08$40.26$40.73$39.34$39.82587,800—————
2024-05-07$40.66$41.36$40.44$40.68328,800—————
2024-05-06$40.69$41.43$40.65$40.74313,000—————
2024-05-03$41.08$41.95$40.33$40.51436,100—————
2024-05-02$39.87$40.60$39.39$40.39463,700—————
2024-05-01$38.99$40.38$38.70$39.46679,400—————
2024-04-30$39.86$40.06$38.62$38.86677,800—————
2024-04-29$39.83$40.07$39.12$40.06251,700—————
2024-04-26$40.16$40.49$39.21$39.77411,200—————
2024-04-25$40.44$40.76$38.92$40.45814,000—————
2024-04-24$42.04$42.04$40.71$41.12625,800—————
2024-04-23$41.44$43.17$41.23$42.231,235,800—————
2024-04-22$38.94$41.95$38.49$41.441,395,800—————
2024-04-19$37.62$40.07$37.47$38.66797,400—————
2024-04-18$38.77$39.26$37.95$37.96527,200—————
2024-04-17$40.71$41.08$37.81$38.591,175,900—————
2024-04-16$40.10$41.16$39.34$40.73761,300—————
2024-04-15$42.33$42.68$40.18$40.20747,200—————
2024-04-12$43.66$44.02$41.57$41.80820,100—————
2024-04-11$44.79$44.80$43.64$44.16436,700—————
2024-04-10$43.91$45.30$43.55$44.72384,900—————
2024-04-09$45.01$45.55$44.28$44.53671,200—————
2024-04-08$45.73$46.45$44.70$45.00574,200—————
2024-04-05$46.50$47.08$46.31$46.80407,000—————
2024-04-04$48.60$49.34$46.36$46.63610,100—————
2024-04-03$48.10$49.57$48.00$48.28487,500—————
2024-04-02$48.26$48.58$47.28$48.25371,300—————
2024-04-01$49.05$50.45$48.60$49.16837,100—————
2024-03-28$49.36$49.59$48.43$49.08455,900—————
2024-03-27$45.85$49.29$45.79$49.27910,500—————
2024-03-26$45.16$46.38$44.58$45.47447,900—————
2024-03-25$45.65$45.99$44.64$44.91473,900—————
2024-03-22$46.61$46.67$45.42$45.66605,800—————
2024-03-21$46.81$47.26$46.27$46.61405,600—————
2024-03-20$46.94$47.40$45.95$46.81918,000—————
2024-03-19$46.05$47.26$45.40$47.08443,800—————
2024-03-18$48.49$48.89$45.84$46.13782,800—————
2024-03-15$48.10$48.90$47.56$48.28464,300—————
2024-03-14$48.05$49.20$47.58$48.69587,800—————
2024-03-13$47.86$48.90$47.48$48.32482,300—————
2024-03-12$48.04$48.95$47.51$48.23429,300—————
2024-03-11$48.65$49.10$47.75$48.06638,900—————
2024-03-08$51.00$51.83$47.11$48.76677,100—————
2024-03-07$49.77$51.19$49.52$50.891,463,000—————
2024-03-06$47.56$48.58$47.11$48.12469,200—————
2024-03-05$47.84$49.00$47.01$47.57881,300—————
2024-03-04$45.45$47.62$45.21$47.531,117,400—————
2024-03-01$43.64$44.71$42.44$44.29465,500—————
2024-02-29$41.99$45.55$41.99$43.301,377,700—————
2024-02-28$39.75$41.28$39.75$40.79805,900—————
2024-02-27$40.74$41.06$39.58$40.21453,100—————
2024-02-26$40.49$41.74$40.47$40.51517,100—————
2024-02-23$41.48$41.75$40.38$40.87620,200—————
2024-02-22$40.50$41.83$40.01$41.40698,600—————
2024-02-21$40.98$41.04$40.00$40.57588,800—————
2024-02-20$39.36$41.50$39.29$41.01532,200—————
2024-02-16$40.65$41.10$39.44$39.94765,700—————
2024-02-15$42.09$42.89$40.80$40.88728,000—————
2024-02-14$42.12$42.42$41.23$42.10842,500—————
2024-02-13$40.50$42.35$40.03$41.34941,100—————
2024-02-12$39.96$42.83$39.64$41.601,161,400—————
2024-02-09$40.45$40.86$39.47$40.29738,600—————
2024-02-08$39.42$41.54$39.26$40.671,124,000—————
2024-02-07$38.47$40.35$38.47$39.31974,400—————
2024-02-06$38.97$40.40$38.41$38.831,308,200—————
2024-02-05$35.63$39.26$35.11$38.971,979,600—————
2024-02-02$36.33$36.39$35.17$35.41924,300—————
2024-02-01$36.00$37.10$35.66$36.331,049,800—————
2024-01-31$35.15$36.22$34.85$35.38830,600—————
2024-01-30$34.97$35.42$34.81$35.15362,700—————
2024-01-29$34.31$35.38$34.15$35.15724,900—————
2024-01-26$34.00$34.47$33.63$34.44445,400—————
2024-01-25$33.12$33.93$32.75$33.911,134,800—————
2024-01-24$33.00$33.00$32.13$32.65666,700—————
2024-01-23$32.51$32.93$32.10$32.40398,300—————
2024-01-22$31.85$32.31$31.52$32.03388,800—————
2024-01-19$31.15$31.81$30.50$31.68586,000—————
2024-01-18$30.59$30.83$30.03$30.67290,500—————
2024-01-17$29.85$30.74$29.70$30.33480,600—————
2024-01-16$31.04$31.10$29.76$30.46700,200—————
2024-01-12$31.90$31.99$30.99$31.36626,600—————
2024-01-11$32.22$32.75$31.52$31.72628,100—————
2024-01-10$33.58$33.70$32.17$32.34616,600—————
2024-01-09$34.10$34.27$33.40$33.70268,500—————
2024-01-08$33.30$35.46$33.27$34.631,492,800—————
2024-01-05$32.66$33.75$32.66$33.30422,200—————
2024-01-04$33.94$33.94$32.70$32.72488,400—————
2024-01-03$33.05$33.71$32.41$33.19879,600—————
2024-01-02$33.48$34.53$33.23$33.51586,500—————
2023-12-29$33.73$34.30$33.47$33.96678,100—————
2023-12-28$33.83$34.37$33.63$33.74421,200—————
2023-12-27$34.96$34.97$33.98$34.03424,200—————
2023-12-26$34.55$35.05$33.82$34.64395,500—————
2023-12-22$35.20$35.49$34.17$34.32365,500—————
2023-12-21$35.03$35.35$34.27$35.30437,900—————
2023-12-20$34.35$35.24$34.00$34.44777,000—————
2023-12-19$33.68$34.40$33.53$34.19804,900—————
2023-12-18$33.20$33.95$32.58$33.681,213,400—————
2023-12-15$32.98$33.00$31.65$32.551,169,700—————
2023-12-14$33.50$34.74$32.04$32.691,110,000—————
2023-12-13$31.70$33.20$31.25$32.961,276,000—————
2023-12-12$31.89$31.95$31.26$31.84918,500—————
2023-12-11$32.53$33.10$31.81$31.971,536,000—————
2023-12-08$32.10$32.66$31.77$32.661,171,400—————
2023-12-07$31.84$32.12$30.35$32.041,257,800—————
2023-12-06$28.66$31.31$28.36$31.258,061,100—————
2023-12-05$28.14$30.31$27.02$28.419,793,100—————
2023-12-04$34.15$34.30$32.27$33.62667,300—————
2023-12-01$34.01$35.18$33.45$34.50500,100—————
2023-11-30$33.54$34.34$33.29$34.22835,100—————
2023-11-29$34.40$35.09$33.51$33.52511,100—————
2023-11-28$35.14$35.14$33.95$34.05612,800—————
2023-11-27$35.11$35.74$34.75$35.29270,600—————
2023-11-24$34.87$35.62$34.75$35.48127,900—————
2023-11-22$34.57$35.21$34.57$34.91294,200—————
2023-11-21$34.62$34.95$34.34$34.43421,000—————
2023-11-20$37.13$37.38$35.00$35.30814,900—————
2023-11-17$35.96$37.24$35.64$37.11671,800—————
2023-11-16$35.98$36.32$35.10$35.69739,100—————
2023-11-15$36.51$37.12$35.73$36.03561,800—————
2023-11-14$36.10$36.63$35.19$36.39819,000—————
2023-11-13$35.78$36.17$34.31$34.35609,200—————
2023-11-10$34.22$35.98$33.73$35.951,207,000—————
2023-11-09$32.15$34.27$31.85$34.26929,000—————
2023-11-08$33.79$35.37$30.55$31.871,746,200—————
2023-11-07$32.88$33.78$32.57$33.381,379,700—————
2023-11-06$33.89$34.49$31.59$32.972,169,500—————
2023-11-03$36.35$37.47$36.27$36.49680,100—————
2023-11-02$34.64$35.83$34.01$35.56749,800—————
2023-11-01$33.21$34.10$32.53$33.881,042,900—————
2023-10-31$31.31$33.08$30.99$32.91777,500—————
2023-10-30$34.23$34.35$31.34$31.371,121,900—————
2023-10-27$33.94$34.53$33.17$33.47526,500—————
2023-10-26$34.48$34.65$33.42$33.83369,900—————
2023-10-25$34.55$34.87$33.55$34.37415,700—————
2023-10-24$34.03$34.99$33.83$34.75541,400—————
2023-10-23$33.75$34.23$32.79$33.36558,300—————
2023-10-20$35.35$35.35$33.69$33.78652,300—————
2023-10-19$36.51$36.61$35.07$35.35620,500—————
2023-10-18$38.41$38.53$36.25$36.31664,800—————
2023-10-17$36.40$38.29$36.40$38.18707,300—————
2023-10-16$35.41$37.03$34.98$36.40775,400—————
2023-10-13$35.64$36.19$33.76$34.981,065,800—————
2023-10-12$37.83$37.83$34.94$35.41890,000—————
2023-10-11$39.49$40.65$37.37$37.801,088,400—————
2023-10-10$37.77$39.66$37.70$38.74801,400—————
2023-10-09$39.10$39.25$37.14$37.70919,000—————
2023-10-06$37.91$39.90$36.45$39.23896,900—————
2023-10-05$40.56$41.04$37.84$38.011,051,200—————
2023-10-04$39.84$41.33$38.85$40.67895,800—————
2023-10-03$41.50$42.92$39.58$39.891,831,400—————
2023-10-02$38.84$43.59$38.80$41.293,018,000—————
2023-09-29$37.82$38.12$36.75$37.16625,500—————
2023-09-28$36.71$38.70$36.71$37.64520,500—————
2023-09-27$36.63$37.55$36.05$36.73316,100—————
2023-09-26$37.71$38.40$36.56$36.63452,800—————
2023-09-25$36.63$38.30$36.60$37.99798,300—————
2023-09-22$36.39$37.09$36.21$36.48408,400—————
2023-09-21$36.25$36.96$35.25$36.32360,400—————
2023-09-20$36.68$37.55$36.30$36.52404,200—————
2023-09-19$36.94$37.52$36.17$36.65764,400—————
2023-09-18$37.10$37.87$36.54$36.89237,100—————
2023-09-15$38.13$38.30$37.03$37.47440,900—————
2023-09-14$36.82$38.75$36.81$38.05531,800—————
2023-09-13$36.03$37.16$35.67$36.78351,800—————
2023-09-12$34.77$36.74$34.77$36.02324,600—————
2023-09-11$35.48$35.79$34.86$34.96206,700—————
2023-09-08$34.83$35.27$34.60$34.97196,900—————
2023-09-07$34.72$35.25$34.49$34.96324,500—————
2023-09-06$35.10$35.61$34.77$34.98392,000—————
2023-09-05$36.08$36.49$34.88$35.03338,100—————
2023-09-01$34.96$36.54$34.35$36.54482,800—————
2023-08-31$34.99$35.57$34.71$35.06365,300—————
2023-08-30$34.18$35.66$34.18$35.00275,200—————
2023-08-29$34.72$35.01$33.73$34.36623,400—————
2023-08-28$33.58$34.19$32.90$34.11547,700—————
2023-08-25$34.33$35.02$33.64$33.84465,300—————
2023-08-24$36.08$36.85$34.33$34.46740,000—————
2023-08-23$39.70$39.88$36.75$37.05861,800—————
2023-08-22$38.05$42.11$36.69$39.581,740,700—————
2023-08-21$37.44$37.90$36.08$36.74519,200—————
2023-08-18$35.36$38.05$35.33$37.45440,400—————
2023-08-17$37.97$38.00$35.79$35.85762,100—————
2023-08-16$37.92$38.31$37.85$37.97531,100—————
2023-08-15$38.95$39.14$38.14$38.40457,300—————
2023-08-14$39.56$39.72$38.57$39.01455,100—————
2023-08-11$38.85$39.97$38.65$39.77344,800—————
2023-08-10$40.85$40.94$38.76$39.05589,800—————
2023-08-09$39.27$40.89$39.27$40.28400,600—————
2023-08-08$38.34$39.37$37.67$39.15476,300—————
2023-08-07$37.68$39.24$37.68$38.73442,700—————
2023-08-04$38.25$38.76$37.50$37.71625,900—————
2023-08-03$40.00$40.53$37.86$38.47790,900—————
2023-08-02$40.98$40.98$39.84$40.49435,400—————
2023-08-01$42.71$42.71$40.84$41.23377,600—————
2023-07-31$43.00$43.26$41.44$42.45870,200—————
2023-07-28$41.80$43.93$41.50$43.06662,600—————
2023-07-27$41.14$42.10$40.52$41.08579,400—————
2023-07-26$38.93$40.96$38.81$40.75818,500—————
2023-07-25$39.12$39.29$38.28$39.06284,100—————
2023-07-24$38.17$39.16$38.00$39.01286,800—————
2023-07-21$38.51$39.13$37.64$38.36472,400—————
2023-07-20$37.78$38.78$36.70$38.41432,800—————
2023-07-19$37.55$37.78$36.56$37.52410,700—————
2023-07-18$36.27$38.19$36.27$37.61688,100—————
2023-07-17$35.25$36.38$34.78$36.13444,400—————
2023-07-14$35.80$36.29$35.11$35.22292,800—————
2023-07-13$35.40$36.52$35.10$35.58461,000—————
2023-07-12$35.78$35.91$33.89$34.75475,900—————
2023-07-11$35.12$35.46$34.00$35.07605,700—————
2023-07-10$34.38$37.18$34.38$34.901,453,200—————
2023-07-07$30.67$35.10$30.67$33.621,475,500—————
2023-07-06$28.37$30.87$28.33$30.58648,300—————
2023-07-05$27.57$28.44$27.50$28.36594,400—————
2023-07-03$27.40$28.30$27.40$27.63226,700—————
2023-06-30$27.96$27.98$27.37$27.39235,000—————
2023-06-29$27.00$28.29$27.00$27.75219,300—————
2023-06-28$27.38$27.47$26.55$27.35225,800—————
2023-06-27$26.37$27.65$26.02$27.31470,600—————
2023-06-26$27.40$27.44$26.38$26.55251,800—————
2023-06-23$27.25$28.03$26.93$27.52413,000—————
2023-06-22$26.88$27.48$26.69$27.41266,800—————
2023-06-21$27.49$27.97$26.59$26.98525,600—————
2023-06-20$29.00$29.49$27.42$27.78294,800—————
2023-06-16$28.26$29.35$27.74$29.291,042,800—————
2023-06-15$27.95$28.72$27.70$27.84502,500—————
2023-06-14$28.58$29.11$27.97$28.10564,100—————
2023-06-13$27.66$29.00$27.12$28.45460,100—————
2023-06-12$26.38$27.63$26.38$27.01381,700—————
2023-06-09$25.60$26.43$25.45$26.40341,000—————
2023-06-08$25.28$26.02$24.86$25.59356,300—————
2023-06-07$24.61$25.92$24.61$25.58474,900—————
2023-06-06$24.30$25.17$24.01$24.69334,400—————
2023-06-05$24.50$24.67$23.94$24.31257,200—————
2023-06-02$23.24$24.59$23.24$24.43477,000—————
2023-06-01$23.40$23.73$22.87$23.05507,700—————
2023-05-31$23.44$24.24$23.44$23.87850,500—————
2023-05-30$23.94$24.28$23.25$23.83328,900—————
2023-05-26$24.38$24.90$22.88$24.02680,500—————
2023-05-25$24.66$24.93$24.25$24.87324,000—————
2023-05-24$24.08$24.81$23.28$24.56392,900—————
2023-05-23$24.83$25.16$24.05$24.24450,000—————
2023-05-22$23.80$25.23$23.33$24.82528,800—————
2023-05-19$25.23$25.50$23.54$23.61388,100—————
2023-05-18$23.00$25.39$22.82$24.78793,700—————
2023-05-17$21.50$23.39$21.21$22.95722,800—————
2023-05-16$21.31$22.29$20.68$21.53650,100—————
2023-05-15$21.81$22.96$21.02$22.05745,100—————
2023-05-12$24.53$24.53$21.83$22.25966,000—————
2023-05-11$25.10$26.12$23.96$24.52659,800—————
2023-05-10$30.11$30.18$25.20$25.96947,400—————
2023-05-09$30.61$31.47$29.64$29.77529,600—————
2023-05-08$31.37$31.79$30.48$31.31603,700—————
2023-05-05$30.95$31.76$30.30$31.28359,400—————
2023-05-04$29.79$30.81$29.20$30.80642,900—————
2023-05-03$30.49$31.84$29.76$30.14711,600—————
2023-05-02$30.23$30.48$29.89$30.39478,200—————
2023-05-01$28.03$30.28$28.03$30.20735,100—————
2023-04-28$26.91$29.06$26.84$28.14520,700—————
2023-04-27$25.50$27.14$25.00$27.06483,800—————
2023-04-26$25.48$25.76$24.61$25.44427,400—————
2023-04-25$26.73$27.15$25.37$25.48893,900—————
2023-04-24$25.80$27.04$24.53$26.97788,800—————
2023-04-21$27.65$28.74$23.47$25.611,541,900————2.17-for-1
2023-04-20$27.84$28.38$27.58$27.97686,305—————
2023-04-19$28.01$28.45$27.63$28.03573,509—————
2023-04-18$27.19$28.15$26.65$28.03373,679—————
2023-04-17$27.26$27.89$26.52$26.92919,692—————
2023-04-14$28.10$28.49$27.20$27.24736,533—————
2023-04-13$27.85$28.31$27.75$28.01350,514—————
2023-04-12$27.24$28.09$26.79$27.88394,463—————
2023-04-11$26.74$27.15$26.26$27.00370,215—————
2023-04-10$25.96$26.85$25.96$26.80576,107—————
2023-04-06$25.97$26.53$25.53$26.09433,000—————
2023-04-05$26.11$26.46$25.84$25.85358,091—————
2023-04-04$26.59$26.62$26.11$26.38284,698—————
2023-04-03$27.31$27.31$26.40$26.63321,286—————
2023-03-31$26.63$27.45$26.53$27.28528,693—————
2023-03-30$26.74$27.46$26.33$26.42431,918—————
2023-03-29$25.75$25.80$25.39$25.73234,903—————
2023-03-28$24.84$25.68$24.84$25.54184,025—————
2023-03-27$25.25$25.25$24.64$24.97142,457—————
2023-03-24$24.18$24.94$23.84$24.91255,037—————
2023-03-23$24.46$24.98$23.82$24.40273,873—————
2023-03-22$25.37$25.37$24.26$24.35342,287—————
2023-03-21$26.07$26.30$25.34$25.43377,360—————
2023-03-20$25.10$25.72$25.02$25.65292,708—————
2023-03-17$25.54$25.54$24.51$24.90402,690—————
2023-03-16$24.24$26.09$24.04$25.62341,204—————
2023-03-15$24.81$25.03$23.87$24.55547,529—————
2023-03-14$26.34$26.65$25.27$25.47373,246—————
2023-03-13$25.73$25.84$24.46$25.64782,215—————
2023-03-10$26.85$27.04$25.94$26.27324,101—————
2023-03-09$27.83$27.98$26.88$26.93256,769—————
2023-03-08$28.10$28.16$27.64$27.92187,273—————
2023-03-07$28.11$28.51$27.89$28.06256,336—————
2023-03-06$28.45$28.55$27.95$28.11200,912—————
2023-03-03$28.82$29.00$28.32$28.38319,987—————
2023-03-02$27.83$28.94$27.37$28.71511,806—————
2023-03-01$27.94$28.14$27.62$28.11314,575—————
2023-02-28$27.44$28.04$27.25$27.96364,370—————
2023-02-27$27.54$27.91$27.31$27.49242,480—————
2023-02-24$27.33$27.51$26.86$27.39308,296—————
2023-02-23$27.81$28.14$27.46$27.92295,090—————
2023-02-22$27.69$28.05$27.24$27.66315,008—————
2023-02-21$27.94$28.12$27.31$27.59523,714—————
2023-02-17$28.29$28.55$27.90$28.39393,597—————
2023-02-16$27.49$28.34$27.11$28.23480,630—————
2023-02-15$27.87$28.20$27.46$27.84272,141—————
2023-02-14$27.59$28.16$27.01$28.05530,642—————
2023-02-13$26.84$28.44$26.55$27.76693,666—————
2023-02-10$27.64$28.19$26.24$26.70694,316—————
2023-02-09$26.91$28.33$26.24$27.521,213,916—————
2023-02-08$23.99$24.70$23.97$24.64366,535—————
2023-02-07$23.90$24.36$23.28$24.18361,122—————
2023-02-06$23.90$24.42$23.62$23.97230,573—————
2023-02-03$24.38$24.56$24.15$24.27210,655—————
2023-02-02$24.51$25.07$24.11$24.61799,102—————
2023-02-01$23.95$24.31$23.58$24.18639,108—————
2023-01-31$22.38$24.16$22.38$24.151,403,786—————
2023-01-30$22.36$22.66$21.97$22.34334,926—————
2023-01-27$22.57$23.08$22.54$22.54227,325—————
2023-01-26$23.04$23.14$22.18$22.72309,162—————
2023-01-25$21.92$23.00$21.84$22.89408,103—————
2023-01-24$22.17$23.01$21.80$22.20310,461—————
2023-01-23$22.18$22.22$21.80$22.07267,811—————
2023-01-20$22.12$22.61$21.89$22.32563,983—————
2023-01-19$22.36$22.51$21.84$21.86286,430—————
2023-01-18$20.91$22.39$20.89$22.37447,722—————
2023-01-17$21.73$21.73$20.88$20.95392,515—————
2023-01-13$21.44$21.82$21.33$21.65831,793—————
2023-01-12$22.00$22.08$21.35$21.57541,034—————
2023-01-11$21.58$22.09$21.57$21.69479,981—————
2023-01-10$21.48$21.82$21.20$21.40371,298—————
2023-01-09$21.62$21.77$21.42$21.53243,779—————
2023-01-06$21.68$21.86$21.45$21.49301,152—————
2023-01-05$20.71$21.70$20.23$21.481,072,108—————
2023-01-04$20.46$20.97$20.17$20.70606,200—————
2023-01-03$21.07$21.25$19.91$20.221,118,006—————
2022-12-30$20.49$21.06$20.49$20.77484,094—————
2022-12-29$19.82$20.69$19.77$20.68315,874—————
2022-12-28$19.69$20.01$19.61$19.68384,071—————
2022-12-27$19.82$20.00$19.34$19.73254,171—————
2022-12-23$19.19$20.02$19.19$19.89287,512—————
2022-12-22$19.62$19.99$18.80$19.27561,385—————
2022-12-21$19.26$19.97$19.19$19.94315,657—————
2022-12-20$19.16$19.29$19.01$19.23421,309—————
2022-12-19$19.68$19.75$18.91$19.16621,572—————
2022-12-16$19.40$19.91$19.27$19.86707,522—————
2022-12-15$19.72$20.69$19.52$19.66961,260—————
2022-12-14$20.02$20.21$19.21$19.39465,908—————
2022-12-13$19.29$20.11$19.21$20.05985,725—————
2022-12-12$18.76$18.82$18.01$18.621,513,768—————
2022-12-09$20.14$20.33$18.87$18.91512,889—————
2022-12-08$19.66$20.32$19.10$20.321,571,790—————
2022-12-07$22.75$22.93$19.70$19.86865,134—————
2022-12-06$23.13$23.13$22.25$22.56312,193—————
2022-12-05$22.60$23.32$22.53$23.19614,860—————
2022-12-02$21.84$22.91$21.60$22.781,030,973—————
2022-12-01$22.31$22.44$21.83$22.40237,934—————
2022-11-30$21.81$22.52$21.69$22.23347,699—————
2022-11-29$21.47$21.89$21.37$21.88333,843—————
2022-11-28$21.43$21.55$21.21$21.44373,679—————
2022-11-25$21.10$21.70$21.03$21.53151,117—————
2022-11-23$20.56$21.31$20.46$21.09387,102—————
2022-11-22$20.24$20.77$19.94$20.58292,275—————
2022-11-21$20.55$20.78$19.73$20.08836,773—————
2022-11-18$20.65$20.65$19.81$20.59484,527—————
2022-11-17$19.77$20.79$19.61$20.11398,144—————
2022-11-16$19.54$20.28$19.30$20.14613,128—————
2022-11-15$19.81$19.95$18.74$19.711,042,664—————
2022-11-14$20.54$20.57$19.98$20.02306,564—————
2022-11-11$20.41$21.40$20.36$20.51634,562—————
2022-11-10$19.57$20.60$19.35$20.39664,006—————
2022-11-09$20.34$20.72$18.00$19.12991,354—————
2022-11-08$21.36$21.43$20.53$20.86771,390—————
2022-11-07$21.23$21.46$20.79$21.41334,276—————
2022-11-04$20.93$21.14$20.53$21.02262,615—————
2022-11-03$20.98$21.44$20.54$20.90314,142—————
2022-11-02$22.63$22.63$21.32$21.33463,527—————
2022-11-01$23.01$23.21$22.64$22.68243,996—————
2022-10-31$22.21$22.76$22.00$22.65267,161—————
2022-10-28$22.07$22.32$21.56$22.32351,813—————
2022-10-27$22.56$22.88$21.88$21.94310,028—————
2022-10-26$22.74$23.40$22.22$22.29387,535—————
2022-10-25$21.95$22.95$21.95$22.55293,791—————
2022-10-24$22.12$22.12$21.55$21.86227,109—————
2022-10-21$21.79$22.08$21.41$22.08224,294—————
2022-10-20$22.04$22.42$21.39$21.59406,371—————
2022-10-19$22.36$22.59$21.81$22.02264,130—————
2022-10-18$22.53$22.86$22.04$22.46325,833—————
2022-10-17$21.64$22.24$21.57$22.12378,659—————
2022-10-14$21.22$21.56$20.86$21.22443,392—————
2022-10-13$20.04$21.27$19.84$21.031,025,777—————
2022-10-12$20.83$20.83$19.60$20.42688,903—————
2022-10-11$21.76$21.89$20.58$20.84535,838—————
2022-10-10$21.25$21.72$20.97$21.68425,639—————
2022-10-07$20.66$21.27$20.52$21.26723,110—————
2022-10-06$20.46$20.90$20.11$20.82494,919—————
2022-10-05$21.15$21.36$20.37$20.57434,516—————
2022-10-04$21.64$22.02$21.39$21.62413,515—————
2022-10-03$20.64$21.28$20.06$21.20830,927—————
2022-09-30$20.79$21.21$20.32$20.36420,443—————
2022-09-29$21.58$21.58$20.60$20.86384,504—————
2022-09-28$22.03$22.22$21.58$22.00514,621—————
2022-09-27$22.47$22.66$21.71$21.85371,081—————
2022-09-26$22.85$23.09$21.79$21.79359,174—————
2022-09-23$22.17$22.90$22.07$22.84566,148—————
2022-09-22$23.27$23.27$22.05$22.60693,883—————
2022-09-21$24.44$24.55$23.15$23.21556,622—————
2022-09-20$24.72$24.74$24.32$24.39272,141—————
2022-09-19$25.00$25.81$24.99$25.03299,636—————
2022-09-16$25.60$25.87$25.22$25.39436,681—————
2022-09-15$26.35$27.11$25.95$25.99194,201—————
2022-09-14$26.44$26.63$25.81$26.62210,438—————
2022-09-13$26.43$26.90$26.16$26.38297,904—————
2022-09-12$26.54$27.19$26.33$27.17224,511—————
2022-09-09$25.92$26.66$25.92$26.47235,552—————
2022-09-08$25.49$25.95$25.21$25.67175,582—————
2022-09-07$25.19$25.96$25.19$25.81315,441—————
2022-09-06$24.68$25.42$24.39$25.39403,340—————
2022-09-02$25.02$25.10$24.35$24.48347,916—————
2022-09-01$25.50$25.50$24.31$24.86446,207—————
2022-08-31$25.98$26.33$25.62$25.66199,180—————
2022-08-30$26.50$26.73$25.58$25.97231,222—————
2022-08-29$25.89$26.60$25.70$26.50216,500—————
2022-08-26$27.97$28.06$26.24$26.30304,832—————
2022-08-25$28.13$28.42$27.68$28.14298,554—————
2022-08-24$26.91$28.29$26.91$28.00393,381—————
2022-08-23$26.91$27.23$26.49$27.11489,290—————
2022-08-22$29.50$29.55$26.67$26.911,047,644—————
2022-08-19$31.03$32.32$29.17$29.982,069,091—————
2022-08-18$28.72$29.32$28.28$28.96466,558—————
2022-08-17$29.03$29.11$28.42$28.46310,894—————
2022-08-16$29.70$29.75$29.33$29.50355,277—————
2022-08-15$29.35$29.88$29.10$29.54275,821—————
2022-08-12$28.94$29.40$28.75$29.40264,996—————
2022-08-11$28.66$29.46$28.66$28.76192,685—————
2022-08-10$28.46$28.65$28.04$28.63177,747—————
2022-08-09$27.85$27.88$27.31$27.88165,839—————
2022-08-08$27.76$28.65$27.71$28.10272,574—————
2022-08-05$27.73$27.82$27.03$27.54213,469—————
2022-08-04$27.87$28.24$27.78$27.94191,386—————
2022-08-03$27.71$28.04$27.64$27.68203,510—————
2022-08-02$27.31$27.71$27.25$27.52172,551—————
2022-08-01$26.61$27.39$26.37$27.27201,562—————
2022-07-29$26.99$27.04$26.50$26.90256,553—————
2022-07-28$27.40$27.40$26.48$26.99190,953—————
2022-07-27$26.73$27.40$26.66$27.29252,439—————
2022-07-26$26.74$27.08$26.39$26.58187,489—————
2022-07-25$26.85$27.24$26.40$26.89272,790—————
2022-07-22$27.33$27.33$26.30$26.68218,016—————
2022-07-21$27.15$27.36$26.37$27.05333,194—————
2022-07-20$26.62$27.42$26.60$27.37316,740—————
2022-07-19$26.05$26.77$26.05$26.62425,206—————
2022-07-18$25.32$25.95$25.28$25.62294,657—————
2022-07-15$24.42$25.17$23.94$25.09452,052—————
2022-07-14$23.25$24.19$23.06$23.84421,309—————
2022-07-13$22.56$23.51$22.20$23.49525,879—————
2022-07-12$22.66$23.42$22.66$22.88771,173—————
2022-07-11$23.36$23.54$22.58$22.76601,221—————
2022-07-08$24.06$24.34$23.41$23.60354,411—————
2022-07-07$24.71$25.08$23.89$24.10400,525—————
2022-07-06$24.99$25.25$24.34$24.60380,391—————
2022-07-05$23.85$25.17$23.43$25.14761,431—————
2022-07-01$24.27$24.89$24.06$24.54219,315—————
2022-06-30$23.82$24.60$23.55$24.30334,926—————
2022-06-29$23.80$24.30$23.19$24.16386,236—————
2022-06-28$24.74$25.27$23.94$24.00438,629—————
2022-06-27$24.67$24.85$24.02$24.45603,819—————
2022-06-24$24.32$25.31$24.32$24.67787,411—————
2022-06-23$24.37$24.37$23.20$24.22628,067—————
2022-06-22$24.43$24.80$24.13$24.47379,958—————
2022-06-21$25.92$25.92$24.77$24.83461,795—————
2022-06-17$24.97$25.56$24.30$25.52478,465—————
2022-06-16$25.90$26.11$24.53$24.69391,432—————
2022-06-15$26.51$27.04$26.23$26.54416,979—————
2022-06-14$27.37$27.75$26.44$26.50414,165—————
2022-06-13$28.98$28.98$27.10$27.28517,002—————
2022-06-10$29.80$30.04$29.21$29.56265,213—————
2022-06-09$30.30$30.41$29.84$30.29185,974—————
2022-06-08$30.40$30.74$30.11$30.40260,666—————
2022-06-07$30.20$30.82$30.04$30.70179,695—————
2022-06-06$30.96$31.31$30.23$30.27732,420—————
2022-06-03$30.66$31.20$30.55$30.67244,645—————
2022-06-02$30.51$31.20$30.51$31.02237,934—————
2022-06-01$31.61$31.70$30.15$30.63248,109—————
2022-05-31$31.01$31.69$30.68$31.31295,739—————
2022-05-27$31.40$31.63$31.01$31.33257,852—————
2022-05-26$30.97$31.28$30.55$31.09361,122—————
2022-05-25$28.59$30.64$28.59$30.53432,351—————
2022-05-24$29.17$29.39$28.23$29.15547,312—————
2022-05-23$30.31$30.31$28.73$29.69535,188—————
2022-05-20$30.41$30.60$29.20$29.94345,318—————
2022-05-19$29.83$30.79$29.19$30.16424,124—————
2022-05-18$29.36$30.37$29.06$29.90450,537—————
2022-05-17$28.87$29.94$28.84$29.67378,442—————
2022-05-16$28.33$28.63$27.67$28.41441,444—————
2022-05-13$27.58$28.43$27.48$28.19454,650—————
2022-05-12$26.88$27.53$26.63$27.29564,416—————
2022-05-11$28.04$29.42$27.22$27.42868,598—————
2022-05-10$29.56$29.64$27.06$28.401,152,213—————
2022-05-09$32.01$32.36$28.64$28.771,044,829—————
2022-05-06$33.33$33.33$31.54$32.01566,581—————
2022-05-05$33.03$33.14$32.12$33.06298,121—————
2022-05-04$33.83$33.83$31.61$33.38530,425—————
2022-05-03$33.89$33.95$32.91$33.68489,723—————
2022-05-02$33.62$34.28$32.97$33.64356,359—————
2022-04-29$34.80$35.10$33.70$33.83253,089—————
2022-04-28$35.17$35.47$33.85$34.79294,873—————
2022-04-27$34.72$35.10$34.01$34.71340,555—————
2022-04-26$35.30$35.53$34.50$34.76324,750—————
2022-04-25$34.89$35.82$34.46$35.74491,672—————
2022-04-22$35.62$35.88$34.91$35.56349,215—————
2022-04-21$38.01$38.07$35.75$35.88491,455—————
2022-04-20$37.69$38.30$37.18$37.87367,834—————
2022-04-19$38.45$39.00$37.40$37.55502,064—————
2022-04-18$37.36$38.49$36.96$38.38440,794—————
2022-04-14$36.92$37.85$36.81$37.28282,749—————
2022-04-13$36.42$36.88$36.24$36.85307,647—————
2022-04-12$35.96$36.72$35.80$36.27631,098—————
2022-04-11$35.83$36.44$35.34$35.71494,270—————
2022-04-08$35.97$37.35$35.27$36.27767,493—————
2022-04-07$36.35$36.52$35.42$36.00455,300—————
2022-04-06$36.87$36.95$35.83$36.52617,458—————
2022-04-05$38.55$38.61$37.29$37.42362,854—————
2022-04-04$37.80$38.87$37.59$38.361,122,769—————
2022-04-01$38.63$39.06$37.22$37.76507,043—————
2022-03-31$38.17$39.06$38.14$38.48412,866—————
2022-03-30$37.89$38.65$37.76$38.47387,102—————
2022-03-29$38.41$38.67$37.34$37.89345,101—————
2022-03-28$37.63$38.01$37.14$37.90238,150—————
2022-03-25$38.03$38.33$37.32$37.92334,926—————
2022-03-24$36.86$38.05$36.67$38.00260,666—————
2022-03-23$37.55$37.91$36.67$36.82450,320—————
2022-03-22$36.95$38.48$36.95$37.64720,729—————
2022-03-21$36.14$36.94$35.65$36.85369,349—————
2022-03-18$36.13$36.86$36.05$36.17703,842—————
2022-03-17$35.96$36.40$35.59$36.36348,565—————
2022-03-16$36.18$37.09$35.77$36.62671,583—————
2022-03-15$34.40$36.18$34.40$35.79348,349—————
2022-03-14$35.16$35.61$34.25$34.32441,877—————
2022-03-11$36.18$36.18$34.56$35.06435,165—————
2022-03-10$33.80$35.89$33.80$35.86444,691—————
2022-03-09$35.15$36.12$34.22$34.44639,108—————
2022-03-08$32.56$34.87$32.10$34.34677,212—————
2022-03-07$33.71$33.71$32.50$32.53651,016—————
2022-03-04$34.28$34.33$33.22$33.56502,713—————
2022-03-03$35.72$35.94$34.59$34.65600,788—————
2022-03-02$36.18$36.47$35.13$35.55471,754—————
2022-03-01$36.13$36.13$34.53$35.63621,788—————
2022-02-28$35.98$36.90$35.37$36.19521,549—————
2022-02-25$36.18$36.47$35.25$36.32341,854—————
2022-02-24$33.27$36.15$33.02$36.05788,493—————
2022-02-23$36.05$36.30$34.08$34.20649,067—————
2022-02-22$35.98$36.82$35.42$35.68595,159—————
2022-02-18$36.61$36.95$35.61$36.49501,631—————
2022-02-17$37.07$37.23$36.54$36.85714,450—————
2022-02-16$37.16$37.75$36.70$37.32499,466—————
2022-02-15$36.03$37.30$35.93$37.29870,114—————
2022-02-14$35.08$36.60$35.03$35.42861,887—————
2022-02-11$35.44$35.98$34.09$34.96541,683—————
2022-02-10$34.40$36.47$34.40$35.31653,830—————
2022-02-09$33.33$35.78$33.25$35.701,165,636—————
2022-02-08$33.10$33.83$32.33$33.72975,333—————
2022-02-07$32.58$33.53$32.30$32.91315,657—————
2022-02-04$31.51$32.69$31.49$32.49797,803—————
2022-02-03$31.20$32.19$31.18$31.57829,412—————
2022-02-02$32.93$33.30$31.77$31.93600,138—————
2022-02-01$32.67$33.49$32.05$33.02348,132—————
2022-01-31$31.65$32.92$31.65$32.72353,545—————
2022-01-28$30.45$31.86$30.34$31.86429,103—————
2022-01-27$31.70$32.42$30.38$30.60567,014—————
2022-01-26$33.30$33.47$31.51$31.86444,042—————
2022-01-25$32.85$33.42$31.88$32.67485,177—————
2022-01-24$31.53$33.48$30.68$33.47649,284—————
2022-01-21$32.77$33.40$31.94$32.17730,038—————
2022-01-20$33.84$34.89$33.14$33.22528,910—————
2022-01-19$34.03$34.64$33.29$33.63489,507—————
2022-01-18$33.77$35.33$33.77$34.14727,007—————
2022-01-14$32.35$34.38$32.17$34.36751,472—————
2022-01-13$33.20$34.13$32.76$32.93510,291—————
2022-01-12$34.18$34.18$32.92$32.95449,021—————
2022-01-11$33.44$33.93$32.85$33.79388,185—————
2022-01-10$33.41$33.41$31.80$33.16486,259—————
2022-01-07$32.74$33.64$32.57$33.44442,526—————
2022-01-06$32.38$33.19$31.64$32.75371,298—————
2022-01-05$34.12$34.48$32.00$32.38527,178—————
2022-01-04$34.88$35.18$33.82$34.07567,447—————
2022-01-03$32.84$34.96$32.84$34.61611,829—————
2021-12-31$32.68$33.22$32.35$32.49385,370—————
2021-12-30$30.96$33.11$30.82$32.75546,879—————
2021-12-29$32.38$32.38$31.01$31.08712,069—————
2021-12-28$32.67$33.36$32.10$32.25510,940—————
2021-12-27$32.56$33.08$32.12$32.77619,190—————
2021-12-23$32.03$33.11$31.86$32.84563,550—————
2021-12-22$31.36$32.16$31.11$31.80492,538—————
2021-12-21$29.86$31.86$29.86$31.59555,756—————
2021-12-20$29.15$29.96$28.73$29.67453,784—————
2021-12-17$28.78$30.14$28.12$29.921,125,151—————
2021-12-16$29.98$30.24$28.56$29.03888,516—————
2021-12-15$29.43$29.73$28.21$29.701,099,820—————
2021-12-14$29.78$30.41$29.45$29.54662,707—————
2021-12-13$31.17$31.25$29.94$30.13675,480—————
2021-12-10$32.23$32.47$31.22$31.45702,759—————
2021-12-09$32.61$33.07$31.51$32.03612,695—————
2021-12-08$32.26$33.95$32.24$33.151,041,149—————
2021-12-07$32.68$33.10$31.94$32.35692,584—————
2021-12-06$31.04$32.53$30.18$31.90817,504—————
2021-12-03$31.23$31.23$30.23$30.58874,877—————
2021-12-02$29.15$31.16$28.97$31.151,209,802—————
2021-12-01$31.60$31.60$29.13$29.131,044,396—————
2021-11-30$31.12$31.39$29.07$30.541,667,267—————
2021-11-29$31.54$31.98$30.78$31.741,070,593—————
2021-11-26$30.48$31.18$29.13$30.951,001,529—————
2021-11-24$31.25$32.18$31.01$31.81782,215—————
2021-11-23$30.68$31.35$30.13$31.30651,232—————
2021-11-22$31.55$31.79$30.10$30.85917,311—————
2021-11-19$32.29$32.52$31.17$31.42878,341—————
2021-11-18$33.95$34.07$32.27$32.81595,808—————
2021-11-17$34.65$34.83$33.26$33.77753,420—————
2021-11-16$35.10$35.31$34.48$34.85545,797—————
2021-11-15$34.78$35.51$34.78$35.10570,045—————
2021-11-12$35.84$35.88$34.65$34.93435,165—————
2021-11-11$35.83$35.95$34.76$35.67556,189—————
2021-11-10$37.04$37.24$35.23$35.451,093,325—————
2021-11-09$38.24$39.54$37.53$37.651,431,931—————
2021-11-08$37.84$38.82$36.98$38.721,546,243—————
2021-11-05$34.97$36.77$34.95$36.691,080,552—————
2021-11-04$33.95$34.10$33.18$33.92456,599—————
2021-11-03$33.84$34.45$33.39$33.88428,454—————
2021-11-02$34.22$34.22$33.21$33.88676,779—————
2021-11-01$33.03$34.36$32.66$34.15623,737—————
2021-10-29$32.35$32.63$31.48$32.55527,178—————
2021-10-28$32.32$32.77$31.87$32.37357,442—————
2021-10-27$32.18$32.49$31.83$32.12424,340—————
2021-10-26$32.40$32.76$31.94$32.31403,556—————
2021-10-25$31.89$32.77$31.89$32.35506,827—————
2021-10-22$32.00$32.22$31.54$32.12424,557—————
2021-10-21$32.33$33.20$32.27$32.31612,479—————
2021-10-20$32.38$32.89$32.06$32.34334,709—————
2021-10-19$32.78$32.91$32.28$32.41425,639—————
2021-10-18$31.87$32.51$31.73$32.35396,628—————
2021-10-15$33.73$33.79$32.29$32.36451,186—————
2021-10-14$32.33$33.16$32.26$33.13569,612—————
2021-10-13$31.70$31.92$31.36$31.84568,746—————
2021-10-12$31.36$31.97$31.36$31.76382,556—————
2021-10-11$31.97$32.53$31.37$31.46695,398—————
2021-10-08$32.25$32.64$31.42$32.18750,389—————
2021-10-07$33.39$33.77$32.56$32.64595,592—————
2021-10-06$32.09$33.13$31.66$33.04733,719—————
2021-10-05$31.93$32.38$31.60$31.92770,740—————
2021-10-04$32.22$33.09$31.91$31.95908,867—————
2021-10-01$33.95$33.95$32.26$32.491,387,982—————
2021-09-30$33.76$34.36$33.26$33.57721,162—————
2021-09-29$35.97$36.34$33.64$33.701,166,935—————
2021-09-28$37.80$37.91$35.93$36.08458,980—————
2021-09-27$37.04$38.11$36.44$37.78567,663—————
2021-09-24$36.54$37.46$36.32$36.73495,569—————
2021-09-23$35.12$36.73$34.97$36.69507,909—————
2021-09-22$34.88$35.57$34.75$35.10641,490—————
2021-09-21$35.16$35.71$34.39$34.46781,349—————
2021-09-20$35.81$36.25$34.62$35.16827,463—————
2021-09-17$36.32$36.85$36.26$36.601,114,326—————
2021-09-16$36.90$37.21$36.21$36.24656,428—————
2021-09-15$37.64$37.89$37.01$37.19779,184—————
2021-09-14$38.26$38.26$37.10$37.83626,984—————
2021-09-13$36.55$38.00$35.98$38.00572,210—————
2021-09-10$36.26$36.88$36.16$36.53458,331—————
2021-09-09$36.71$37.19$35.90$36.13695,615—————
2021-09-08$37.31$38.22$36.64$37.232,688,064—————
2021-09-07$37.41$37.79$36.97$37.31711,203—————
2021-09-03$37.65$37.77$37.04$37.24688,687—————
2021-09-02$37.30$37.63$36.96$37.61733,935—————
2021-09-01$36.95$37.41$36.79$37.06664,439—————
2021-08-31$36.21$37.10$36.00$37.04856,041—————
2021-08-30$36.61$36.72$35.54$36.06814,257—————
2021-08-27$35.15$36.60$35.04$36.521,149,832—————
2021-08-26$34.60$35.27$34.41$34.951,501,211—————
2021-08-25$34.18$36.19$34.12$34.601,668,349—————
2021-08-24$33.49$34.28$33.09$34.001,394,910—————
2021-08-23$29.91$33.66$29.03$33.511,950,232—————
2021-08-20$28.24$29.02$28.00$28.841,093,542—————
2021-08-19$28.21$28.69$27.83$28.431,335,589—————
2021-08-18$28.99$29.73$28.60$28.621,069,510—————
2021-08-17$29.90$29.90$28.73$28.791,572,223—————
2021-08-16$30.74$30.74$30.00$30.44745,843—————
2021-08-13$31.59$32.07$30.96$30.99497,301—————
2021-08-12$32.01$32.05$31.10$31.58559,436—————
2021-08-11$31.47$32.44$30.92$32.16967,539—————
2021-08-10$31.42$31.85$31.00$31.08750,822—————
2021-08-09$32.39$32.39$31.40$31.46648,201—————
2021-08-06$32.43$32.66$31.82$32.55495,352—————
2021-08-05$31.68$32.59$31.57$32.19868,165—————
2021-08-04$31.90$32.43$31.33$31.52750,173—————
2021-08-03$32.56$32.59$31.68$32.13968,838—————
2021-08-02$32.46$33.22$32.33$32.65625,036—————
2021-07-30$33.44$33.68$32.05$32.31695,831—————
2021-07-29$33.74$34.00$33.54$33.58840,670—————
2021-07-28$32.79$33.85$32.72$33.64775,287—————
2021-07-27$32.85$33.05$31.61$32.44897,176—————
2021-07-26$32.59$33.44$32.57$33.06731,554—————
2021-07-23$33.12$33.45$32.64$32.71664,222—————
2021-07-22$33.48$33.70$32.34$33.05934,631—————
2021-07-21$33.40$34.00$33.09$33.561,266,525—————
2021-07-20$32.97$33.42$32.32$32.951,075,789—————
2021-07-19$33.15$33.41$31.93$33.001,373,693—————
2021-07-16$36.12$36.21$33.99$34.151,253,319—————
2021-07-15$36.03$36.33$35.09$35.62949,569—————
2021-07-14$37.10$37.10$36.04$36.30715,533—————
2021-07-13$36.99$37.38$36.45$36.73932,682—————
2021-07-12$38.37$38.43$37.18$37.301,010,406—————
2021-07-09$37.91$38.85$37.66$38.75652,315—————
2021-07-08$37.88$38.47$37.24$38.00849,979—————
2021-07-07$38.25$38.55$37.79$38.12366,535—————
2021-07-06$38.39$39.05$37.71$38.38596,674—————
2021-07-02$39.28$39.30$38.45$38.55387,535—————
2021-07-01$38.97$39.66$38.85$39.16450,537—————
2021-06-30$37.52$38.80$37.41$38.79451,619—————
2021-06-29$38.63$38.86$37.57$37.65614,427—————
2021-06-28$39.73$39.77$37.65$38.341,345,115—————
2021-06-25$40.42$40.51$39.31$39.725,153,999—————
2021-06-24$40.49$40.54$39.99$40.25586,715—————
2021-06-23$39.85$40.21$39.44$40.08403,340—————
2021-06-22$40.21$40.74$39.54$39.85604,685—————
2021-06-21$39.33$40.23$39.10$40.12509,858—————
2021-06-18$38.93$39.53$38.81$39.10742,595—————
2021-06-17$39.99$40.71$39.03$39.60832,443—————
2021-06-16$40.29$41.23$39.84$40.93508,559—————
2021-06-15$41.57$41.58$40.22$40.29584,334—————
2021-06-14$41.64$41.80$41.34$41.58444,691—————
2021-06-11$41.45$41.69$40.94$41.38335,142—————
2021-06-10$41.85$41.96$40.93$41.21372,164—————
2021-06-09$42.12$42.12$41.23$41.46277,986—————
2021-06-08$42.67$42.78$41.55$41.80305,915—————
2021-06-07$42.00$43.24$41.88$42.57441,227—————
2021-06-04$41.36$42.17$40.93$41.75460,496—————
2021-06-03$41.71$42.61$41.19$41.69468,290—————
2021-06-02$42.51$42.62$41.11$41.582,028,605—————
2021-06-01$40.91$42.92$40.06$42.761,004,127—————
2021-05-28$42.71$42.72$40.79$41.21716,832—————
2021-05-27$41.28$42.71$41.28$42.53616,809—————
2021-05-26$41.34$41.76$40.83$41.10301,801—————
2021-05-25$42.96$43.59$41.04$41.12465,908—————
2021-05-24$41.91$43.21$41.57$42.72328,431—————
2021-05-21$41.52$42.23$41.41$41.62256,336—————
2021-05-20$41.57$41.80$40.72$41.47306,781—————
2021-05-19$40.32$41.55$39.49$41.51386,669—————
2021-05-18$39.40$41.31$39.40$40.95384,071—————
2021-05-17$40.13$41.03$39.32$39.63463,960—————
2021-05-14$39.45$41.34$39.45$41.10469,156—————
2021-05-13$38.55$40.02$38.55$39.27567,230—————
2021-05-12$39.63$40.29$38.54$38.79839,154—————
2021-05-11$41.09$41.71$40.24$40.55701,460—————
2021-05-10$42.19$43.16$41.57$42.15402,041—————
2021-05-07$40.59$42.40$40.46$41.73614,644—————
2021-05-06$40.03$40.30$39.63$40.07316,090—————
2021-05-05$39.87$40.23$39.32$39.82460,063—————
2021-05-04$40.72$41.20$39.17$39.69494,703—————
2021-05-03$42.06$42.24$41.00$41.08341,421—————
2021-04-30$41.99$42.40$41.65$41.85321,719—————
2021-04-29$42.73$44.34$42.45$42.46516,569—————
2021-04-28$42.72$43.14$41.77$42.20297,471—————
2021-04-27$42.41$43.16$41.73$42.84479,764—————
2021-04-26$42.64$42.77$41.94$42.36319,121—————
2021-04-23$41.30$42.55$41.23$42.32399,659—————
2021-04-22$39.82$41.62$39.52$41.26517,002—————
2021-04-21$38.92$40.14$38.88$39.84809,927—————
2021-04-20$39.72$39.72$39.09$39.36361,339—————
2021-04-19$40.35$40.69$39.75$40.13400,742—————
2021-04-16$40.34$40.42$39.38$40.33653,181—————
2021-04-15$41.91$41.92$40.14$40.27660,325—————
2021-04-14$41.60$42.09$41.32$41.81310,894—————
2021-04-13$41.04$41.75$40.25$41.64319,554—————
2021-04-12$42.03$42.07$40.77$41.30391,432—————
2021-04-09$41.30$42.37$40.77$42.03473,053—————
2021-04-08$41.82$41.82$40.25$41.35827,680—————
2021-04-07$40.89$42.91$40.74$41.611,091,593—————
2021-04-06$39.68$41.15$39.68$40.79941,559—————
2021-04-05$40.30$41.10$39.43$39.531,151,347—————
2021-04-01$38.44$39.85$38.14$39.571,188,369—————
2021-03-31$38.34$39.08$37.72$37.781,278,000—————
2021-03-30$37.88$38.97$37.88$37.941,267,824—————
2021-03-29$38.75$39.03$37.88$37.921,846,745—————
2021-03-26$42.96$42.96$38.11$39.113,941,599—————
2021-03-25$42.26$43.88$41.80$43.39392,298—————
2021-03-24$44.27$44.47$42.12$42.65682,841—————
2021-03-23$44.83$45.21$43.47$43.81800,401—————
2021-03-22$46.77$47.05$45.09$45.30453,135—————
2021-03-19$48.08$48.15$46.77$46.98585,633—————
2021-03-18$48.90$49.34$48.04$48.16522,631—————
2021-03-17$48.09$49.54$47.71$49.38433,866—————
2021-03-16$50.07$50.72$48.06$48.46339,905—————
2021-03-15$49.56$50.83$48.79$50.12505,528—————
2021-03-12$51.14$51.45$46.81$49.081,786,775—————
2021-03-11$54.16$54.67$50.86$51.23545,364—————
2021-03-10$54.04$55.42$53.21$53.58241,614—————
2021-03-09$54.45$56.08$53.57$53.89393,164—————
2021-03-08$54.14$54.60$52.63$54.32562,684—————
2021-03-05$51.03$53.91$49.56$53.40806,246—————
2021-03-04$52.00$52.84$50.19$50.67522,631—————
2021-03-03$49.41$52.00$48.68$51.74650,150—————
2021-03-02$51.26$52.04$48.15$49.641,502,510—————
2021-03-01$50.81$52.75$49.70$50.70811,009—————
2021-02-26$48.11$51.19$46.78$49.78646,253—————
2021-02-25$48.44$49.22$46.24$46.52494,703—————
2021-02-24$44.63$48.36$44.63$48.05630,015—————
2021-02-23$44.57$45.23$42.73$44.46296,605—————
2021-02-22$44.01$46.03$43.88$44.48326,699—————
2021-02-19$44.65$44.71$43.66$44.16206,325—————
2021-02-18$44.26$44.62$43.05$44.44216,284—————
2021-02-17$43.07$44.69$43.04$44.31202,861—————
2021-02-16$45.32$45.32$43.02$43.57517,002—————
2021-02-12$47.16$47.32$43.42$44.81424,340—————
2021-02-11$46.71$47.76$46.66$46.97272,357—————
2021-02-10$45.94$47.68$45.30$46.81365,019—————
2021-02-09$45.26$46.30$44.63$46.00158,262—————
2021-02-08$45.31$45.84$44.55$45.47151,767—————
2021-02-05$46.64$47.00$45.59$45.68258,934—————
2021-02-04$45.15$46.31$44.74$46.25347,916—————
2021-02-03$44.77$45.23$43.96$44.52247,893—————
2021-02-02$43.57$45.34$43.06$44.51275,388—————
2021-02-01$42.31$43.63$41.11$43.33713,801—————
2021-01-29$41.60$42.46$40.10$40.99524,147—————
2021-01-28$42.06$42.49$40.65$41.98496,435—————
2021-01-27$42.96$43.21$41.24$41.34467,207—————
2021-01-26$44.65$45.22$43.24$43.40342,070—————
2021-01-25$45.09$45.47$42.96$44.54425,206—————
2021-01-22$45.79$46.11$44.82$45.27174,716—————
2021-01-21$46.26$46.58$44.81$45.85361,339—————
2021-01-20$47.21$47.32$45.49$45.85268,460—————
2021-01-19$45.07$47.00$44.43$46.88473,702—————
2021-01-15$44.83$45.71$43.19$45.22501,414—————
2021-01-14$45.03$45.77$44.78$44.93240,965—————
2021-01-13$45.32$45.72$43.92$44.43384,937—————
2021-01-12$46.86$46.94$45.24$45.27356,576—————
2021-01-11$46.14$48.67$45.96$46.89395,329—————
2021-01-08$47.59$47.64$45.46$46.65393,164—————
2021-01-07$47.34$51.48$47.20$47.23777,019—————
2021-01-06$45.73$48.50$45.66$47.341,371,528—————
2021-01-05$45.73$47.52$45.17$45.29923,806—————
2021-01-04$48.12$48.47$45.33$46.301,151,780—————
2020-12-31$48.43$48.82$46.86$48.52468,290—————
2020-12-30$45.87$49.25$45.73$48.351,011,055—————
2020-12-29$44.80$46.16$44.34$45.31962,343—————
2020-12-28$41.31$46.88$40.84$43.812,127,979—————
2020-12-24$41.11$41.13$40.23$40.74137,694—————
2020-12-23$39.62$41.00$39.62$40.78464,826—————
2020-12-22$37.57$40.09$37.57$39.39719,213—————
2020-12-21$37.51$37.99$36.91$37.571,120,604—————
2020-12-18$37.16$37.44$36.54$37.30886,135—————
2020-12-17$37.11$37.66$36.74$37.03460,279—————
2020-12-16$36.94$36.98$36.49$36.73451,836—————
2020-12-15$35.88$36.95$35.19$36.571,907,149—————
2020-12-14$36.17$36.77$35.89$35.89542,116—————
2020-12-11$35.74$36.33$35.70$36.14247,027—————
2020-12-10$36.61$37.29$36.00$36.00203,510—————
2020-12-09$37.23$37.23$36.61$36.95438,846—————
2020-12-08$36.93$37.41$36.67$36.94252,656—————
2020-12-07$36.85$37.43$36.30$37.16630,448—————
2020-12-04$36.74$37.63$36.46$36.91846,732—————
2020-12-03$36.68$36.94$36.18$36.54491,455—————
2020-12-02$35.94$36.63$35.46$36.56609,664—————
2020-12-01$35.12$36.07$34.54$35.74900,424—————
2020-11-30$35.43$35.43$34.41$35.11505,528—————
2020-11-27$36.34$36.79$35.10$35.57152,416—————
2020-11-25$36.39$37.11$35.81$36.34603,169—————
2020-11-24$36.79$37.74$36.56$37.59413,948—————
2020-11-23$35.37$36.85$35.10$36.66428,237—————
2020-11-20$35.67$35.85$34.68$35.14187,489—————
2020-11-19$35.54$36.04$35.21$35.74117,560—————
2020-11-18$36.09$36.88$35.39$35.57188,139—————
2020-11-17$36.49$36.83$35.21$36.25257,202—————
2020-11-16$37.33$37.87$36.72$37.07173,633—————
2020-11-13$35.57$36.94$35.42$36.70191,603—————
2020-11-12$34.72$35.61$34.39$35.42155,014—————
2020-11-11$36.61$36.71$34.65$34.91281,667—————
2020-11-10$38.00$38.00$36.19$36.78251,790—————
2020-11-09$36.99$39.59$36.95$38.061,479,128—————
2020-11-06$32.92$33.00$31.84$32.1486,384—————
2020-11-05$31.63$33.25$31.63$32.61618,757—————
2020-11-04$32.01$32.57$31.35$31.39189,871—————
2020-11-03$30.28$32.44$30.08$32.36229,707—————
2020-11-02$30.02$30.36$29.79$30.09221,913—————
2020-10-30$30.17$30.33$29.71$30.02391,432—————
2020-10-29$30.85$31.24$30.13$30.30235,985—————
2020-10-28$30.73$31.17$30.37$30.96160,860—————
2020-10-27$32.04$32.04$30.74$31.23176,448—————
2020-10-26$32.26$32.36$31.64$31.96153,066—————
2020-10-23$32.38$32.61$31.95$32.49425,639—————
2020-10-22$32.33$32.58$32.25$32.33309,595—————
2020-10-21$32.35$32.39$31.95$32.30214,119—————
2020-10-20$30.94$32.30$30.93$32.24241,831—————
2020-10-19$32.01$32.01$30.30$30.97291,193—————
2020-10-16$31.41$31.90$31.22$31.84196,799—————
2020-10-15$30.91$31.67$30.53$31.44218,449—————
2020-10-14$32.29$32.54$30.98$31.21302,018—————
2020-10-13$32.12$32.33$31.94$32.3389,198—————
2020-10-12$32.12$32.63$32.12$32.24236,202—————
2020-10-09$32.01$32.33$31.49$32.09436,897—————
2020-10-08$32.67$32.67$31.75$31.88334,709—————
2020-10-07$32.73$32.88$32.35$32.37342,070—————
2020-10-06$33.10$33.72$32.21$32.47529,343—————
2020-10-05$32.51$33.16$31.53$32.141,065,180—————
2020-10-02$31.62$33.29$31.46$32.45563,550—————
2020-10-01$32.13$32.13$31.02$31.69519,817—————
2020-09-30$32.03$32.10$31.31$31.64235,552—————
2020-09-29$32.12$32.33$31.42$31.63230,140—————
2020-09-28$30.95$32.12$30.95$32.11431,918—————
2020-09-25$30.81$30.97$30.28$30.71322,585—————
2020-09-24$31.91$32.08$30.44$30.74395,329—————
2020-09-23$31.97$32.28$31.69$32.08402,474—————
2020-09-22$33.65$33.78$31.77$31.87279,935—————
2020-09-21$34.41$34.41$33.24$33.53360,473—————
2020-09-18$34.73$35.08$34.50$34.79431,485—————
2020-09-17$34.69$35.30$34.61$34.79191,170—————
2020-09-16$35.10$35.85$34.69$35.06439,062—————
2020-09-15$35.26$35.45$34.83$34.99264,563—————
2020-09-14$35.21$36.01$34.93$35.17330,379—————
2020-09-11$36.30$36.30$34.83$34.97324,967—————
2020-09-10$37.46$37.93$36.27$36.30378,659—————
2020-09-09$36.02$37.45$35.68$37.30295,523—————
2020-09-08$35.99$36.86$35.75$35.86573,292—————
2020-09-04$35.64$36.54$35.55$36.37204,160—————
2020-09-03$34.68$35.65$34.68$35.63177,314—————
2020-09-02$34.46$35.33$34.46$34.80387,102—————
2020-09-01$34.86$34.92$34.55$34.61441,444—————
2020-08-31$34.75$34.87$34.49$34.72238,150—————
2020-08-28$33.72$34.70$33.59$34.70252,872—————
2020-08-27$32.66$33.97$32.66$33.45248,542—————
2020-08-26$32.79$32.85$31.65$32.51328,214—————
2020-08-25$31.88$33.33$31.81$32.79396,412—————
2020-08-24$30.72$31.94$30.62$31.82605,551—————
2020-08-21$29.56$29.67$29.35$29.51144,406—————
2020-08-20$30.05$30.24$29.58$29.63118,642—————
2020-08-19$30.13$30.82$30.13$30.24105,436—————
2020-08-18$30.46$30.61$29.77$30.18327,132—————
2020-08-17$31.21$31.47$30.18$30.24331,895—————
2020-08-14$32.39$33.27$30.89$31.16390,999—————
2020-08-13$33.66$33.88$32.82$32.96176,015—————
2020-08-12$34.58$35.03$33.33$33.56190,953—————
2020-08-11$32.83$34.67$32.74$34.30296,172—————
2020-08-10$31.70$33.17$31.65$32.57238,367—————
2020-08-07$31.20$31.91$31.20$31.74161,293—————
2020-08-06$31.58$31.83$30.74$31.31287,512—————
2020-08-05$31.84$31.95$31.16$31.78282,316—————
2020-08-04$31.75$31.80$31.16$31.70260,883—————
2020-08-03$32.84$32.92$31.65$31.82229,057—————
2020-07-31$32.69$32.77$31.22$32.73318,472—————
2020-07-30$33.26$33.27$31.69$32.71198,964—————
2020-07-29$34.55$34.69$33.58$33.79134,663—————
2020-07-28$33.97$34.55$33.90$34.33104,353—————
2020-07-27$34.56$34.73$33.70$34.22218,882—————
2020-07-24$33.42$34.94$33.07$34.59913,414—————
2020-07-23$32.93$33.83$32.60$33.49274,955—————
2020-07-22$33.57$33.87$32.90$33.14148,086—————
2020-07-21$34.34$34.85$33.37$33.58233,171—————
2020-07-20$34.73$34.73$33.63$34.23140,076—————
2020-07-17$35.02$35.02$33.65$34.64707,955—————
2020-07-16$34.23$35.86$34.17$35.20306,131—————
2020-07-15$33.18$34.97$33.18$34.67392,731—————
2020-07-14$32.66$33.07$32.24$32.81177,097—————
2020-07-13$33.36$33.65$32.16$32.82265,429—————
2020-07-10$33.26$33.82$32.65$32.91266,512—————
2020-07-09$34.45$34.47$33.15$33.33276,254—————
2020-07-08$34.18$34.53$33.75$34.32197,015—————
2020-07-07$33.96$34.85$33.81$34.08203,727—————
2020-07-06$34.26$35.33$33.73$34.49121,024—————
2020-07-02$34.88$35.21$33.64$33.65245,295—————
2020-07-01$34.76$35.20$33.94$34.58328,647—————
2020-06-30$34.69$35.19$34.56$34.64164,757—————
2020-06-29$33.89$34.98$33.21$34.69170,819—————
2020-06-26$33.69$33.88$32.66$33.50789,359—————
2020-06-25$33.95$34.08$33.15$33.57538,869—————
2020-06-24$34.38$34.38$33.45$33.98243,346—————
2020-06-23$34.63$35.33$34.41$34.73260,450—————
2020-06-22$36.03$36.03$34.28$34.45331,678—————
2020-06-19$36.03$36.92$35.56$36.19679,810—————
2020-06-18$35.44$36.73$35.22$36.41279,285—————
2020-06-17$35.21$35.85$34.32$35.45264,780—————
2020-06-16$34.70$35.52$33.53$34.20386,453—————
2020-06-15$34.00$35.21$33.66$34.31176,231—————
2020-06-12$34.86$35.81$33.95$34.58292,925—————
2020-06-11$35.61$35.84$33.28$33.95594,076—————
2020-06-10$37.00$37.29$36.49$36.67479,115—————
2020-06-09$37.11$37.49$36.73$37.24320,204—————
2020-06-08$37.70$37.96$36.47$37.61377,360—————
2020-06-05$37.66$38.94$37.36$37.87772,689—————
2020-06-04$35.95$37.70$35.28$37.41799,102—————
2020-06-03$35.59$36.48$35.55$36.07466,991—————
2020-06-02$36.95$37.76$35.34$35.57832,010—————
2020-06-01$36.85$37.79$36.39$36.97426,722—————
2020-05-29$36.36$37.16$35.31$36.60385,154—————
2020-05-28$34.22$36.99$34.16$36.511,171,698—————
2020-05-27$34.41$34.41$31.57$34.252,219,125—————
2020-05-26$35.85$35.85$32.39$34.54657,294—————
2020-05-22$34.21$35.17$34.21$34.85695,831—————
2020-05-21$35.11$35.50$34.34$34.41523,064—————
2020-05-20$36.02$36.14$34.61$35.161,315,671—————
2020-05-19$35.71$37.03$35.63$35.68296,172—————
2020-05-18$36.93$38.06$35.00$35.76897,176—————
2020-05-15$34.65$36.28$34.31$36.25521,116—————
2020-05-14$33.26$35.02$32.95$34.67441,660—————
2020-05-13$34.18$34.74$33.74$33.75405,505—————
2020-05-12$35.50$36.66$34.18$34.19505,744—————
2020-05-11$36.78$37.69$35.27$35.38489,507—————
2020-05-08$37.09$37.72$36.65$36.86379,741—————
2020-05-07$37.41$37.82$35.42$36.22768,575—————
2020-05-06$36.95$37.58$36.84$36.92338,173—————
2020-05-05$37.76$39.07$36.60$36.84586,282—————
2020-05-04$36.63$37.58$35.94$37.511,425,003—————
2020-05-01$37.41$39.21$36.60$36.80434,083—————
2020-04-30$39.12$39.14$36.85$38.20584,334—————
2020-04-29$39.26$40.28$38.72$39.381,687,401—————
2020-04-28$38.67$38.85$37.21$37.821,617,905—————
2020-04-27$37.78$38.65$37.46$37.781,960,191—————
2020-04-24$34.05$37.15$33.50$36.942,139,886—————
2020-04-23$33.23$36.11$32.70$35.372,007,172—————
2020-04-22$29.55$32.72$29.40$31.961,019,066—————
2020-04-21$31.85$32.16$28.87$29.681,292,938—————
2020-04-20$31.41$36.03$27.10$30.181,696,278—————

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.