Earnings Ahead

MUR - Murphy Oil Corp

40.92 0.34 0.84

  1. Home
  2. Basic Materials
  3. MUR
Murphy Oil Corp

Murphy Oil Corp

About

Profile

Murphy Exploration & Production Company (Murphy EXPRO) is engaged in crude oil and natural gas production activities in the United States and Canada, and explores for oil and natural gas worldwide. Murphy EXPRO is headquartered in Houston, Texas, and cond

Headquarters

El Dorado, Arkansas, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

MUR



 
...

Available for logged in users only.



The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.
  • Murphy Oil misses top and bottom line estimates
  • Murphy Oil Q2 2023 Earnings Preview
  • Murphy Oil declares $0.275 dividend
  • Murphy Oil moves up as KeyBanc starts at Buy on strengthening balance sheet
  • Murphy Oil Non-GAAP EPS of $1.24 beats by $0.26, revenue of $841.72M beats by $64.49M
  • Murphy Oil Q1 2023 Earnings Preview
  • Murphy Oil raised at Truist as one of few E&Ps with higher output, lower capex
  • Murphy Oil declares $0.275 dividend
  • Top dividend stocks picked using a UBS machine-learning model
  • Murphy Oil jumps after Q4 results rise, dividend lifted by 10%
  • Murphy Oil Non-GAAP EPS of $1.10 misses by $0.02, revenue of $986.12M beats by $150.5M
  • Murphy Oil lifts dividend by 10% to $0.275/share
  • Murphy Oil Q4 2022 Earnings Preview
  • Murphy Oil fails to find oil at exploration well offshore Mexico
  • Suncor set for Terra Nova oil project restart as FPSO overhaul now complete
  • Murphy Oil and Callon Petroleum upgraded, Laredo Petroleum cut at JPM
  • Murphy Oil enters into $800M revolving credit facility
  • Oil surges as China cuts COVID restrictions, raising hopes for demand boost
  • Murphy Oil slides after trimming production target, raising capex guidance
  • Murphy Oil Non-GAAP EPS of $1.84 beats by $0.23, revenue of $1.3B beats by $325.09M

Earnings History

Date EPS / Forecast Revenue / Forecast
January 27, 2022 0.4 / 0.4526 738.95M / 616.09M Beat!
November 4, 2021 0.24 / 0.1145 630.7M / 564.13M Beat!
August 5, 2021 0.59 / 0.2997 549.64M / 607.9M
May 6, 2021 0.06 / -0.1213 379.99M / 494.93M
January 28, 2021 -0.09 / -0.1064 330.21M / 481.75M
November 5, 2020 -0.15 / -0.1801 421.87M / 471.04M
August 6, 2020 -0.71 / -0.93 211.54M / 398.52M
May 6, 2020 -0.3 / -0.42 603.06M / 604.67M
January 30, 2020 0.16 / 0.17 637.48M / 767.18M
October 31, 2019 0.36 / 0.22 817.08M / 703.93M Beat!
August 8, 2019 0.21 / 0.17 709.05M / 608.49M Beat!
May 2, 2019 0.15 / 0.12 591M / 557.15M Beat!
January 31, 2019 0.31 / 0.27 692.01M / 641.86M Beat!
November 7, 2018 0.35 / 0.35 674.8M / 632.04M Beat!
August 8, 2018 0.36 / 0.35 618.19M / 617.6M Beat!
May 2, 2018 0.23 / 0.26 606.95M / 582.34M Beat!
January 31, 2018 0.23 / 0.05 545.2M / 573.87M
November 1, 2017 -0.03 / -0.15 498.2M / 462.04M Beat!
August 2, 2017 -0.11 / -0.16 1.05B / 483.95M Beat!
May 3, 2017 -0.06 / -0.03 495.3M / 521.88M
Date Price Open High Low Vol Change ER
May 2, 2023 34.28 35.73
35.73
33.66
2.4M -5.64%
May 1, 2023 36.33 35.93
36.74
35.87
1.1M -1.04%
Apr 28, 2023 36.71 35.85
36.97
35.52
1.4M 2.34%
Apr 27, 2023 35.87 35.44
35.9
34.89
1.1M 1.64%
Apr 26, 2023 35.29 35.98
36.37
34.72
1.8M -2.97%
 
Apr 25, 2023 36.37 36.78
37.05
36.01
1.2M -3.09%
Apr 24, 2023 37.53 37.13
37.86
37.01
1.1M 0.91%
Apr 21, 2023 37.19 37.69
37.69
36.67
1.3M -0.75%
Apr 20, 2023 37.47 37.35
37.68
36.92
2.0M -1.37%
Apr 19, 2023 37.99 38.08
38.27
37.33
1.9M -2.34%
Apr 18, 2023 38.9 38.92
39.32
38.43
1.3M -0.03%
Apr 17, 2023 38.91 39.02
39.25
38.5
1.6M -0.49%
Apr 14, 2023 39.1 38.81
39.24
38.41
1.1M 1.14%
Apr 13, 2023 38.66 38.76
39.33
38.59
1.8M -0.59%
Apr 12, 2023 38.89 39.53
39.92
38.88
1.4M -1.54%
Apr 11, 2023 39.5 39.89
40.03
39.27
1.9M 2.04%
Apr 10, 2023 38.71 38.65
39.37
38.29
2.4M 0.97%
Apr 6, 2023 38.34 39.08
39.08
38.31
928K -1.69%
Apr 5, 2023 39 38.68
39.17
38.05
1.2M 0.59%
Apr 4, 2023 38.77 40
40
37.99
1.7M -2.39%
Apr 3, 2023 39.72 38.99
40.13
38.92
2.1M 7.41%
Mar 31, 2023 36.98 36.63
37.06
36.5
1.4M 1.43%
Mar 30, 2023 36.46 37.15
37.15
36.39
834K -0.84%
Mar 29, 2023 36.77 36.7
36.99
36.39
1.0M 2.03%
Mar 28, 2023 36.04 35.7
36.54
35.44
910K 0.53%
Mar 27, 2023 35.85 35.04
36.07
34.7
1.8M 3.91%
Mar 24, 2023 34.5 33.65
34.57
33.35
1.6M 0.23%
Mar 23, 2023 34.42 35.22
35.89
34.04
1.3M -2.05%
Mar 22, 2023 35.14 36.25
36.63
35.13
1.6M -2.9%
Mar 21, 2023 36.19 35.88
36.38
35.49
1.1M 3.99%
Mar 20, 2023 34.8 33.68
35.14
33.6
1.4M 4.07%
Mar 17, 2023 33.44 34.61
34.88
33.17
3.9M -4.46%
Mar 16, 2023 35 33.25
35.12
33.01
1.8M 2.10%
Mar 15, 2023 34.28 34.36
35.21
33.23
3.6M -5.04%
Mar 14, 2023 36.1 36.12
38.05
35.46
2.7M 0.87%
Mar 13, 2023 35.79 35.49
36.28
34.63
2.8M -2.37%
Mar 10, 2023 36.66 37.7
38.39
36.51
1.6M -2.94%
Mar 9, 2023 37.77 39.12
39.69
37.69
1.9M -2.75%
Mar 8, 2023 38.84 39.96
40.51
38.09
2.4M -3.02%
Mar 7, 2023 40.05 40.91
41.3
39.81
1.4M -2.98%
Mar 6, 2023 41.28 41.12
41.59
40.92
981K -0.67%
Mar 3, 2023 41.56 40.29
41.93
39.8
1.2M 1.96%
Mar 2, 2023 40.76 39.85
40.88
39.51
1.0M 1.70%
Mar 1, 2023 40.08 38.79
40.19
38.55
1.3M 2.72%
Feb 28, 2023 39.02 40.72
40.72
39
1.7M -2.89%
Feb 27, 2023 40.18 39.6
40.23
39.38
947K 1.77%
Feb 24, 2023 39.48 38.57
39.78
38.33
984K 0.82%
Feb 23, 2023 39.16 39.39
39.75
38.51
1.4M 1.85%
Feb 22, 2023 38.45 39.08
39.42
38.01
1.1M -1.56%
Feb 21, 2023 39.06 39.15
39.85
38.88
1.4M -1.19%
Feb 17, 2023 39.53 41.1
41.14
38.76
1.7M -5.48%
Feb 16, 2023 41.82 42.58
43.42
41.74
898K -2.45%
Feb 15, 2023 42.87 42.76
43.26
41.67
1.4M -1.67%
Feb 14, 2023 43.6 42.52
43.96
42.36
966K 1%
Feb 13, 2023 43.17 42.55
43.63
42.45
1.1M 0.33%
Feb 10, 2023 43.03 41.23
43.28
41.23
1.5M 5.16%
Feb 9, 2023 40.92 42.36
42.36
40.81
1.5M -3.33%
Feb 8, 2023 42.33 42.29
42.71
41.59
1.6M -0.7%
Feb 7, 2023 42.63 41.66
42.69
40.98
1.4M 3%
Feb 6, 2023 41.39 41.7
42.32
40.45
1.3M -0.58%
Feb 3, 2023 41.63 41.67
42.72
41.45
1.5M 0.56%
Feb 2, 2023 41.4 42.33
42.44
40.83
2.0M -1.9%
Feb 1, 2023 42.2 43.32
43.5
40.9
2.2M -3.23%
Jan 31, 2023 43.61 42.99
43.89
42.65
3.1M 1.21%
Jan 30, 2023 43.09 43.84
44.41
42.91
2.4M -3.06%
Jan 27, 2023 44.45 45.51
45.66
44.24
1.8M -1.98%
Jan 26, 2023 45.35 43.16
45.63
43.08
4.2M 5.76%
Jan 25, 2023 42.88 42.4
42.96
41.84
2.5M 0.28%
Jan 24, 2023 42.76 42.72
42.91
41.81
1.8M 0.47%
Jan 23, 2023 42.56 42.54
43.18
42.14
7.0M 1.04%
Jan 20, 2023 42.12 42.28
42.45
41.48
1.6M 0.60%
Jan 19, 2023 41.87 40.86
42.17
40.55
1.6M 1.21%
Jan 18, 2023 41.37 42.37
43.28
41.31
1.2M -1.73%
Jan 17, 2023 42.1 42.44
42.98
41.74
808K -0.4%
Jan 13, 2023 42.27 41.74
42.56
41.14
1.8M 0.88%
Jan 12, 2023 41.9 42.1
42.93
41.62
1.9M 0.67%
Jan 11, 2023 41.62 42.37
42.66
41.04
1.4M 0.05%
Jan 10, 2023 41.6 41.96
42.25
40.92
928K -0.72%
Jan 9, 2023 41.9 42.6
42.63
41.54
2.1M 1.11%
Jan 6, 2023 41.44 41.78
41.98
40.81
1.8M 1.07%
Jan 5, 2023 41 40.71
41.51
40.08
1.4M 0.79%
Jan 4, 2023 40.68 39.68
41.18
39.5
1.1M 0.20%
Jan 3, 2023 40.6 42.59
42.84
39.92
1.6M -5.6%
Dec 30 43.01 42.59
43.26
42.29
1.3M 0.05%
Dec 29 42.99 41.32
43.37
41.21
833K 3.09%
Dec 28 41.7 43.39
43.39
41.55
928K -4.71%
Dec 27 43.76 44.14
44.19
43.26
818K 0.21%
Dec 23 43.67 42.65
43.72
42.32
832K 3.80%
Dec 22 42.07 43.5
43.53
40.72
938K -3.62%
Dec 21 43.65 43.09
43.83
42.49
1.0M 3.90%
Dec 20 42.01 41.4
42.54
41.38
842K 1.42%
Dec 19 41.42 42.68
43.02
41.06
1.1M -1.83%
Dec 16 42.19 41.24
42.4
40.67
3.1M -0.89%
Dec 15 42.57 41.93
42.62
41.31
769K 0.64%
Dec 14 42.3 43.2
43.52
41.91
1.3M -0.89%
Dec 13 42.68 43.21
43.67
42.28
1.9M 1.91%
Dec 12 41.88 40.55
42.03
40.01
1.4M 2.22%
Dec 9 40.97 41.75
42.39
40.9
1.5M -1.87%
Dec 8 41.75 43.88
44.1
41.44
1.4M -2.11%
Dec 7 42.65 43.2
43.9
42.18
884K -0.81%
Dec 6 43 43.89
44.98
42.56
1.4M -2.85%
Dec 5 44.26 47.35
47.94
44.22
1.9M -3.11%
Dec 2 45.68 45.8
46.62
45.63
970K -0.7%
Dec 1 46 47.8
48.14
45.88
715K -2.54%
Nov 30 47.2 47.58
47.62
45.84
1.0M 1.40%
Nov 29 46.55 46.1
46.88
45.8
1.0M 2.60%
Nov 28 45.37 45.69
46.4
44.73
883K -4.54%
Nov 25 47.53 47.71
48.11
47.35
397K 0.17%
Nov 23 47.45 46.99
47.6
46.44
872K -1.19%
Nov 22 48.02 46.7
48.1
46.28
1.1M 4.30%
Nov 21 46.04 45.5
46.21
43.81
1.5M -2.58%
Nov 18 47.26 46.92
47.44
45.6
1.1M -1.79%
Nov 17 48.12 47.55
48.12
46.64
1.1M 0.06%
Nov 16 48.09 48.68
48.96
47.85
1.3M -2.79%
Nov 15 49.47 49.3
49.95
48.32
1.9M 0.96%
Nov 14 49 50.28
51.28
48.91
1.5M -3.41%
Nov 11 50.73 48.91
50.81
48.91
2.2M 5.34%
Nov 10 48.16 46.8
48.22
45.73
2.4M 5.36%
Nov 9 45.71 47.68
47.82
45.55
1.4M -6.04%
Nov 8 48.65 48.26
49.69
47.54
1.8M 0.79%
Nov 7 48.27 47.17
48.36
46.75
2.4M 2.92%
Nov 4 46.9 48.73
48.83
45.86
2.1M 0.11%
Nov 3 46.85 44.02
47.49
42.25
3.3M -3.22%
Nov 2 48.41 49.49
50.12
48.21
1.4M -2.95%
Nov 1 49.88 49.57
50.19
48.99
1.3M 2.82%
Oct 31 48.51 47.13
48.92
46.91
1.1M 1.93%
Oct 28 47.59 48.45
48.84
45.65
1.1M -0.73%
Oct 27 47.94 49.2
49.97
47.74
1.3M -0.66%
Oct 26 48.26 48.5
49.73
48.17
1.4M 0.44%
Oct 25 48.05 47.71
48.1
47.19
1.1M 0.61%
Oct 24 47.76 47.23
48.13
46.8
1.1M 0.72%
Oct 21 47.42 45.7
47.42
45.33
1.5M 4.80%
Oct 20 45.25 45.42
47.04
45.15
1.8M 0.35%
Oct 19 45.09 43.28
45.19
42.67
1.8M 4.11%
Oct 18 43.31 43.17
43.66
41.96
1.4M 2.27%
Oct 17 42.35 43.47
43.74
41.69
1.8M -0.21%
Oct 14 42.44 44.07
44.99
42.34
1.2M -5.1%
Oct 13 44.72 41.93
44.9
41.68
1.5M 5.25%
Oct 12 42.49 41.51
43.08
41.02
1.2M 1.82%
Oct 11 41.73 41.54
43.07
41.09
1.5M -1.83%
Oct 10 42.51 43.44
44.35
42.25
1.1M -2.41%
Oct 7 43.56 43.7
44.7
42.76
1.8M 0.11%
Oct 6 43.51 42.5
43.71
42.32
1.6M 1.54%
Oct 5 42.85 41.05
43.35
40.77
2.0M 3.83%
Oct 4 41.27 40.25
41.42
39.8
1.7M 5.55%
Oct 3 39.1 36.96
39.53
36.87
2.0M 11.17%
Sep 30 35.17 34.99
35.92
34.63
1.7M -1.1%
Sep 29 35.56 34.61
35.64
33.73
1.3M 1.51%
Sep 28 35.03 33.3
35.25
32.87
1.1M 6.57%
Sep 27 32.87 32.97
33.24
32.15
1.4M 2.21%
Sep 26 32.16 32.67
33.59
31.9
1.4M -3.54%
Sep 23 33.34 34.7
34.74
32.88
1.9M -8.93%
Sep 22 36.61 38.36
38.91
36.58
1.6M -3.25%
Sep 21 37.84 39.84
40
37.81
1.3M -2.5%
Sep 20 38.81 38.64
39.09
37.9
1.1M -0.44%
Sep 19 38.98 37.89
39.63
37.79
1.3M -0.94%
Sep 16 39.35 40.29
40.29
38.26
2.4M -2.96%
Sep 15 40.55 39.77
41.01
39.51
1.7M -1.24%
Sep 14 41.06 40.24
41.5
40.1
1.2M 3.63%
Sep 13 39.62 39.95
40.94
39.29
1.3M -2.65%
Sep 12 40.7 40.61
41.27
39.96
832K 2.18%
Sep 9 39.83 39.46
40.05
39.16
1.2M 3.86%
Sep 8 38.35 37.74
38.69
37.67
1.3M 1.21%
Sep 7 37.89 37.43
38.68
36.92
1.8M -2.22%
Sep 6 38.75 39.69
39.88
38.29
1.2M -1.02%
Sep 2 39.15 39.23
39.73
38.49
984K 3.08%
Sep 1 37.98 37.96
38.36
37.23
1.0M -2.54%
Aug 31 38.97 37.75
39.66
37.37
1.1M 0.46%
Aug 30 38.79 39.84
39.92
38.29
1.5M -4.74%
Aug 29 40.72 38.5
41.24
38.12
1.5M 5.36%
Aug 26 38.65 39.06
39.44
38.17
771K -1.07%
Aug 25 39.07 38.9
39.1
38.09
1.0M 1.40%
Aug 24 38.53 37.74
38.57
37.41
1.1M 2.64%
Aug 23 37.54 37.49
38.73
37.35
1.5M 2.34%
Aug 22 36.68 35.85
36.69
34.83
1.0M 1.55%
Aug 19 36.12 36.45
36.57
35.82
914K -1.23%
Aug 18 36.57 35.07
36.61
35.06
1.1M 5.21%
Aug 17 34.76 34.06
34.9
33.76
972K 1.67%
Aug 16 34.19 34.9
35.38
33.52
1.2M -1.58%
Aug 15 34.74 33.76
34.95
33.34
1.3M -1.39%
Aug 12 35.23 34.47
35.24
34.07
1.3M 0.83%
Aug 11 34.94 34.92
35.89
34.76
2.2M 3.31%
Aug 10 33.82 33.43
33.97
32.59
923K 1.14%
Aug 9 33.44 33.17
33.68
32.67
1.7M 2.77%
Aug 8 32.54 32.52
33.39
32.36
1.4M -0.18%
Aug 5 32.6 31.49
33.43
31.24
1.9M 0.40%
Aug 4 32.47 32.5
34.13
31.81
3.2M 1.31%
Aug 3 32.05 34.65
34.65
31.89
2.3M -6.09%
Aug 2 34.13 34.55
34.64
33.37
1.1M -1.13%
Aug 1 34.52 34
34.98
33.27
1.3M -1.76%
Jul 29 35.14 34.43
35.23
34.09
1.4M 5.21%
Jul 28 33.4 33.65
34.05
32.65
1.2M 0.54%
Jul 27 33.22 32.32
33.49
31.84
1.0M 4.01%
Jul 26 31.94 32.79
33
31.35
1.2M -0.65%
Jul 25 32.15 30.73
32.16
30.21
1.1M 6.95%
Jul 22 30.06 30.77
31.27
29.81
1.0M -2.5%
Jul 21 30.83 30.38
30.84
29.75
1.1M -2.78%
Jul 20 31.71 30.72
31.86
30.46
1.2M 2.22%
Jul 19 31.02 29.45
31.14
29.42
1.5M 4.94%
Jul 18 29.56 29.13
30.18
29.13
1.5M 4.56%
Jul 15 28.27 28.04
28.3
27.36
1.6M 4.70%
Jul 14 27 26.37
27.06
25.97
1.3M -2.53%
Jul 13 27.7 27.21
28.6
27.21
1.2M -0.22%
Jul 12 27.76 27.59
28.38
27.29
1.6M -3.78%
Jul 11 28.85 28.49
29.04
27.84
1.4M -0.35%
Jul 8 28.95 29.24
29.35
28.03
1.4M 0.70%
Jul 7 28.75 28.31
29.17
27.98
2.0M 5.39%
Jul 6 27.28 27.42
28.08
26.08
1.9M -1.98%
Jul 5 27.83 29.31
29.55
27.25
2.2M -8.42%
Jul 1 30.39 30.52
30.66
28.93
2.3M 0.66%
Jun 30 30.19 30.6
31.09
29.77
2.7M -4.34%
Jun 29 31.56 34.23
34.39
31.35
2.4M -6.07%
Jun 28 33.6 34.22
34.56
32.94
1.9M 1.11%
Jun 27 33.23 32.57
33.51
32.15
1.7M 4.01%
Jun 24 31.95 32
33.17
31.25
4.0M 1.91%
Jun 23 31.35 32.71
32.71
30.34
2.9M -1.79%
Jun 22 31.92 31.95
32.93
31.27
3.3M -6.61%
Jun 21 34.18 34.58
35.09
33.51
2.4M 1.61%
Jun 17 33.64 36.41
36.47
33.06
4.0M -7.53%
Jun 16 36.38 39.07
39.37
35.88
3.2M -9.91%
Jun 15 40.38 41.33
41.51
39.54
2.1M -2.89%
Jun 14 41.58 43.14
43.15
40.9
2.0M -0.26%
Jun 13 41.69 42.34
42.79
40.01
2.0M -5.57%
Jun 10 44.15 43.77
45.3
43.25
1.2M -1.95%
Jun 9 45.03 43.91
45.75
43.32
1.6M 0.92%
Jun 8 44.62 45.66
45.79
44.16
1.4M -1.54%
Jun 7 45.32 43.08
45.41
43.05
1.7M 4.40%
Jun 6 43.41 44.3
44.38
42.41
1.7M -0.12%
Jun 3 43.46 43.39
43.81
42.8
1.7M 0.28%
Jun 2 43.34 42.51
43.72
41.9
1.3M 0.74%
Jun 1 43.02 42.8
44.06
42.06
1.8M 1.41%
May 31 42.42 44.39
44.88
41.97
2.8M -2.44%
May 27 43.48 40.94
43.5
40.55
2.3M 6.28%
May 26 40.91 39
41.08
39
2.0M 5.36%
May 25 38.83 36.9
38.87
36.9
1.8M 6.01%
May 24 36.63 36.53
37.24
35.58
1.2M -0.65%
May 23 36.87 35.66
36.93
35.04
1.5M 4.68%
May 20 35.22 34.53
35.49
34.06
1.4M 3.07%
May 19 34.17 33.35
35.07
33.34
1.4M -0.58%
May 18 34.37 36.66
36.77
33.72
1.6M -5.19%
May 17 36.25 35.72
36.49
35.54
1.4M 3.22%
May 16 35.12 34.64
35.66
34.62
1.2M 2.06%
May 13 34.41 33.9
35.07
33.9
1.6M 3.58%
May 12 33.22 32.71
33.25
31.83
1.9M 0.48%
May 11 33.06 33.78
35.63
32.89
2.4M 0.61%
May 10 32.86 33.69
34.62
31.66
2.7M -1.38%
May 9 33.32 36.96
37.2
32.82
3.5M -12.93%
May 6 38.27 37.94
38.45
36.35
3.1M 2.82%
May 5 37.22 39.47
39.84
35.7
2.6M -6.29%
May 4 39.72 39.31
39.92
37.28
2.6M 2.11%
May 3 38.9 37.5
39.32
37.41
1.9M 4.29%
May 2 37.3 37.26
38.18
36.34
1.9M -2.05%
Apr 29 38.08 38.93
39.55
37.46
2.1M -2.08%
Apr 28 38.89 38.15
39.39
36.77
1.2M 3.16%
Apr 27 37.7 37.41
38.08
36.24
1.8M 1.02%
Apr 26 37.32 38.28
39
37.31
1.5M -1.76%
Apr 25 37.99 37.3
38.39
35.78
2.6M -1.86%
Apr 22 38.71 40.36
40.86
38.58
1.8M -4.09%
Apr 21 40.36 44.07
44.36
40.13
2.1M -7.45%
Apr 20 43.61 43.86
44.49
43.5
1.5M 0.72%
Apr 19 43.3 43.48
44.41
42.88
1.7M -1.1%
Apr 18 43.78 42.87
44.63
42.57
2.1M 3.16%
Apr 14 42.44 41.9
42.76
41.76
1.0M 1.63%
Apr 13 41.76 41.85
42.42
40.72
1.2M 1.85%
Apr 12 41 41.69
42.87
41
1.6M 0.76%
Apr 11 40.69 41.65
41.65
40.31
1.3M -3.69%
Apr 8 42.25 41.51
42.34
41
1.8M 2.50%
Apr 7 41.22 41.47
42.05
40.26
2.0M 1.73%
Apr 6 40.52 40.69
40.9
39.62
1.4M 1.55%
Apr 5 39.9 42.09
42.58
39.81
1.1M -4.22%
Apr 4 41.66 42.07
42.58
41.15
1.4M 0.56%
Apr 1 41.43 40.42
41.44
40.14
1.4M 2.57%
Mar 31 40.39 39.9
41.69
39.78
3.0M -0.44%
Mar 30 40.57 40.68
41.63
40.35
2.0M 1.58%
Mar 29 39.94 38.46
39.99
37.42
2.5M 1.17%
Mar 28 39.48 40.24
40.46
38.06
5.0M -8.51%
Mar 25 43.15 41.49
43.2
41.31
1.4M 3.83%
Mar 24 41.56 41.77
42.29
41.3
1.3M 0.24%
Mar 23 41.46 41.94
42.33
40.95
1.5M 1.10%
Mar 22 41.01 40.86
41.03
39.88
1.4M -0.12%
Mar 21 41.06 39.57
41.07
39.5
2.1M 6.10%
Mar 18 38.7 38.51
39.08
38.11
3.0M 0.81%
Mar 17 38.39 38
38.64
37.54
1.7M 4.52%
Mar 16 36.73 36.52
37.26
36.05
1.8M 0.55%
Mar 15 36.53 35.53
37.08
35.11
2.3M -1.59%
Mar 14 37.12 36.27
37.13
35.25
2.9M 0.79%
Mar 11 36.83 36.38
37.63
36.15
1.4M -0.81%
Mar 10 37.13 36.84
37.59
36.17
1.4M 1.89%
Mar 9 36.44 35.2
36.96
34.36
1.9M -0.71%
Mar 8 36.7 38.6
39.41
35.55
2.3M -2.08%
Mar 7 37.48 37.86
38.69
36.56
2.8M 0.35%
Mar 4 37.35 35.42
37.42
35.42
2.1M 5.81%
Mar 3 35.3 35.21
35.68
34.66
1.4M -1.48%
Mar 2 35.83 36
36.53
35.54
1.9M 1.65%
Mar 1 35.25 35.22
36
34.57
2.8M 1.67%
Feb 28 34.67 32.86
35.12
32.82
2.3M 4.55%
Feb 25 33.16 33.04
33.2
32
2.2M 0.64%
Feb 24 32.95 33.77
33.94
31.62
2.3M 0.61%
Feb 23 32.75 32.73
33.53
32.42
1.7M 1.58%
Feb 22 32.24 34
34.2
31.81
1.8M -1.62%
Feb 18 32.77 32.06
33.12
31.88
1.8M -0.21%
Feb 17 32.84 32.49
33.41
32.35
1.7M 1.33%
Feb 16 32.41 33.44
33.92
32.17
1.7M -1.43%
Feb 15 32.88 32.19
33.17
31.71
1.8M -2.2%
Feb 14 33.62 34.21
34.34
33.29
2.3M -2.49%
Feb 11 34.48 33.15
34.58
32.65
2.7M 8.05%
Feb 10 31.91 31.52
33.15
31.44
1.5M 0.28%
Feb 9 31.82 31.44
31.96
31.22
1.6M 1.40%
Feb 8 31.38 33
33.18
31.01
2.3M -6.13%
Feb 7 33.43 33.78
34.09
32.94
1.6M -1.27%
Feb 4 33.86 33.48
35.31
33.38
2.0M 2.33%
Feb 3 33.09 32.44
33.45
32.2
2.8M 0.76%
Feb 2 32.84 32.55
33.15
31.64
2.3M -0.12%
Feb 1 32.88 31.44
32.96
31.27
2.5M 4.05%
Jan 31 31.6 31.25
32.06
30.37
1.7M 0.64%
Jan 28 31.4 31.3
31.63
30.1
2.1M 0.38%
Jan 27 31.28 31.59
32.13
29.91
2.6M 1.66%
Jan 26 30.77 32.32
32.94
30.15
2.7M -3.57%
Jan 25 31.91 29.79
32.22
29.11
2.2M 5.63%
Jan 24 30.21 28.5
30.41
27.87
2.7M 2.51%
Jan 21 29.47 29.85
30.25
29.04
2.9M -3.31%
Jan 20 30.48 30.72
31.98
30.41
1.6M -2.5%
Jan 19 31.26 32.13
32.13
30.63
1.8M -1.17%
Jan 18 31.63 32.5
32.91
31.1
1.7M -0.75%
Jan 14 31.87 30.78
31.87
30.75
1.7M 3.91%
Jan 13 30.67 31.29
31.79
30.5
1.3M -2.42%
Jan 12 31.43 31.7
32.12
31.14
1.3M 0.13%
Jan 11 31.39 30.27
31.5
29.52
1.6M 5.94%
Jan 10 29.63 30.81
30.89
29.15
1.5M -3.83%
Jan 7 30.81 30.79
31.08
30.45
1.1M 0.55%
Jan 6 30.64 30.77
31.15
29.9
1.8M 5%
Jan 5 29.18 30.45
31.25
29.07
2.4M -2.34%
Jan 4 29.88 28.28
30.1
28.15
2.7M 7.99%
Jan 3 27.67 26.26
27.68
26.23
1.9M 5.97%
Dec 31 26.11 25.87
26.29
25.75
703K 0.54%
Dec 30 25.97 26.35
26.67
25.92
844K -0.95%
Dec 29 26.22 26.39
26.65
26.09
613K -1.21%
Dec 28 26.54 27
27.2
26.39
851K -1.52%
Dec 27 26.95 25.7
26.96
25.16
1.1M 4.62%
Dec 23 25.76 26.06
26.34
25.72
1.0M -0.39%
Dec 22 25.86 25.52
25.99
25
1.3M 0.82%
Dec 21 25.65 24.81
25.78
24.73
1.7M 5.86%
Dec 20 24.23 23.99
24.55
23.5
1.9M -3.47%
Dec 17 25.1 25.91
26.06
24.9
4.8M -4.42%
Dec 16 26.26 27.03
27.66
26.22
1.7M -1.17%
Dec 15 26.57 26.43
26.68
25.23
1.7M -0.11%
Dec 14 26.6 26.84
27.22
26.34
2.4M -2.46%
Dec 13 27.27 27.76
28.25
27.2
1.9M -4.08%
Dec 10 28.43 28.63
28.69
27.38
1.6M 1.32%
Dec 9 28.06 28.7
28.74
27.88
1.1M -2.33%
Dec 8 28.73 29.42
29.48
28.5
1.8M -1.68%
Dec 7 29.22 28.59
29.86
28.39
2.3M 6.60%
Dec 6 27.41 27.38
27.91
26.57
1.6M 3.39%
Dec 3 26.51 27.74
27.99
25.98
2.0M -1.71%
Dec 2 26.97 25.19
27.2
24.93
2.3M 5.64%
Dec 1 25.53 27.75
27.75
25.51
2.0M -3.95%
Nov 30 26.58 25.97
26.88
25.71
2.4M -1.45%
Nov 29 26.97 27.13
27.56
26.15
2.3M 4.53%
Nov 26 25.8 26.35
26.65
25.24
2.3M -10.39%
Nov 24 28.79 28.85
29.82
28.71
1.7M -1.84%
Nov 23 29.33 27.82
29.37
27.82
2.7M 7.95%
Nov 22 27.17 26.37
27.76
26.31
2.0M 3.19%
Nov 19 26.33 26.56
26.87
26.01
2.2M -4.6%
Nov 18 27.6 27.26
27.77
26.74
1.6M 1.25%
Nov 17 27.26 27.95
28.33
27.11
1.7M -3.23%
Nov 16 28.17 28.29
28.5
27.64
1.4M -0.46%
Nov 15 28.3 28.02
28.45
27.28
1.6M 0.53%
Nov 12 28.15 28.03
28.67
27.67
1.6M -1.47%
Nov 11 28.57 28.66
29.44
28.49
2.0M -0.14%
Nov 10 28.61 30.6
30.64
28.32
2.5M -6.47%
Nov 9 30.59 29.83
30.68
29.14
2.6M 1.06%
Nov 8 30.27 29.35
31
29.25
3.1M 5.18%
Nov 5 28.78 28.31
28.88
27.64
1.7M 4.58%
Nov 4 27.52 29.21
29.29
26.93
2.4M -1.36%
Nov 3 27.9 28.14
28.89
27.8
1.9M -3.46%
Nov 2 28.9 28.67
29.48
28.32
1.6M -0.34%
Nov 1 29 28.5
29.17
28.4
1.7M 4.20%
Oct 29 27.83 28.04
28.21
26.9
1.8M -0.75%
Oct 28 28.04 27.31
28.05
27.31
1.0M 2.79%
Oct 27 27.28 27.9
28.37
27.1
1.6M -5.01%
Oct 26 28.72 29.13
29.23
28.51
1.2M -0.97%
Oct 25 29 29.24
29.63
28.73
1.5M 1.36%
Oct 22 28.61 28.44
28.62
27.73
1.4M 1.63%
Oct 21 28.15 28.97
29.05
27.88
1.4M -3.3%
Oct 20 29.11 28.31
29.14
27.96
1.4M 1.08%
Oct 19 28.8 28.33
29.07
28.06
1.8M 1.73%
Oct 18 28.31 28.99
29.54
28.07
2.2M -0.74%
Oct 15 28.52 29.31
29.63
28.51
1.8M -0.59%
Oct 14 28.69 29.22
29.43
28.38
1.6M 0.14%
Oct 13 28.65 28.46
29.01
28.12
1.6M -1.78%
Oct 12 29.17 28.98
29.75
28.86
1.4M -0.14%
Oct 11 29.21 30
30.25
29.16
1.8M -1.02%
Oct 8 29.51 27.95
29.59
27.95
2.6M 6.11%
Oct 7 27.81 26.78
28.01
26.38
3.0M 4.90%
Oct 6 26.51 26.77
27.39
26.11
2.6M -2.86%
Oct 5 27.29 28.14
28.57
26.75
2.8M -1.41%
Oct 4 27.68 26.87
27.68
26.66
3.5M 5.01%
Oct 1 26.36 25.31
26.48
25.25
2.3M 5.57%
Sep 30 24.97 25.04
25.25
24.4
2.3M -0.04%
Sep 29 24.98 24.26
25.01
23.77
2.0M 2.25%
Sep 28 24.43 24.8
24.91
24.11
2.8M 0.37%
Sep 27 24.34 22.98
24.65
22.97
3.1M 9.10%
Sep 24 22.31 21.64
22.47
21.53
1.8M 0.95%
Sep 23 22.1 21.5
22.19
21.17
1.6M 4.20%
Sep 22 21.21 20.72
21.61
20.61
2.1M 5.42%
Sep 21 20.12 20.34
20.44
19.72
1.7M 0.95%
Sep 20 19.93 20.19
20.62
19.48
2.5M -5.68%
Sep 17 21.13 21.57
21.92
21.04
3.3M -1.99%
Sep 16 21.56 21.94
21.94
21.32
1.7M -2.62%
Sep 15 22.14 21.15
22.15
21
2.3M 8.16%
Sep 14 20.47 21.5
21.5
20.22
1.7M -3.17%
Sep 13 21.14 20.58
21.45
20.52
2.1M 5.12%
Sep 10 20.11 20.85
20.88
20.09
1.4M -0.89%
Sep 9 20.29 19.56
20.64
19.44
1.9M 2.32%
Sep 8 19.83 20.98
21.15
19.78
2.0M -4.53%
Sep 7 20.77 20.61
21.33
20.58
1.7M -0.86%
Sep 3 20.95 21.72
21.75
20.84
2.1M -3.68%
Sep 2 21.75 21.1
22.12
21.1
2.4M 5.17%
Sep 1 20.68 21.21
21.29
20.42
2.2M -2.73%
Aug 31 21.26 21.39
21.92
21.2
2.1M -1.57%
Aug 30 21.6 22.28
22.38
21.57
1.2M -1.68%
Aug 27 21.97 21.29
22.16
21.25
1.9M 5.47%
Aug 26 20.83 21.6
21.71
20.75
1.5M -4.19%
Aug 25 21.74 21.48
21.88
21.04
1.2M 1.64%
Aug 24 21.39 20.8
21.44
20.74
1.9M 4.65%
Aug 23 20.44 20.19
20.57
20.02
2.0M 5.52%
Aug 20 19.37 19.13
19.57
18.83
2.2M -0.05%
Aug 19 19.38 20.05
20.16
18.86
2.6M -5.32%
Aug 18 20.47 21.1
21.51
20.41
2.0M -2.24%
Aug 17 20.94 20.52
21.51
20.33
2.2M 0.87%
Aug 16 20.76 21.3
21.31
20.48
1.6M -4.42%
Aug 13 21.72 22.35
22.35
21.69
1.3M -3.47%
Aug 12 22.5 22.61
22.95
22.05
1.2M -0.49%
Aug 11 22.61 22.07
22.68
21.79
1.7M 1.16%
Aug 10 22.35 21.72
22.52
21.43
1.9M 4.98%
Aug 9 21.29 20.91
21.6
20.84
1.6M -1.25%
Aug 6 21.56 21.63
22.03
21.18
1.7M 1.60%
Aug 5 21.22 20.76
22
20.47
3.1M 5.73%
Aug 4 20.07 20.54
21.06
20.02
2.4M -5.55%
Aug 3 21.25 20.57
21.44
20.25
2.3M 2.96%
Aug 2 20.64 21.53
21.85
20.63
2.3M -4.93%
Jul 30 21.71 21.94
22.19
21.45
1.9M -2.38%
Jul 29 22.24 22.34
22.87
22.04
2.6M 1.83%
Jul 28 21.84 21.49
22.11
21.06
1.7M 2.78%
Jul 27 21.25 21.73
21.73
20.9
1.9M -3.28%
Jul 26 21.97 20.72
22
20.72
1.8M 6.03%
Jul 23 20.72 20.93
20.96
20.28
1.5M -0.14%
Jul 22 20.75 21.1
21.13
20.39
2.0M -1.89%
Jul 21 21.15 20.25
21.23
20.02
2.7M 7.41%
Jul 20 19.69 19.04
19.96
18.77
2.8M 3.41%
Jul 19 19.04 19.01
19.41
18.44
3.4M -4.75%
Jul 16 19.99 21.22
21.28
19.92
2.3M -4.26%
Jul 15 20.88 21.09
21.57
20.7
2.3M -2.43%
Jul 14 21.4 23.05
23.49
21.18
2.8M -5.85%
Jul 13 22.73 22.91
23.06
22.42
1.7M -1.77%
Jul 12 23.14 23.13
23.45
22.66
1.5M -1.7%
Jul 9 23.54 23.26
23.65
22.73
1.9M 3.47%
Jul 8 22.75 22.22
23.05
22.06
1.7M -0.26%
Jul 7 22.81 22.97
23.45
22.26
1.8M -0.7%
Jul 6 22.97 24.14
24.14
22.58
3.1M -5.04%
Jul 2 24.19 24.46
24.54
24.12
1.6M -1.91%
Jul 1 24.66 24.43
25.23
24.01
2.9M 5.93%
Jun 30 23.28 23.51
23.65
22.92
3.2M 0.43%
Jun 29 23.18 23.81
23.97
23.1
2.1M -1.32%
Jun 28 23.49 25
25.04
23.27
3.5M -7.12%
Jun 25 25.29 25.84
25.97
25.03
19.5M -0.94%
Jun 24 25.53 24.89
25.75
24.83
2.5M 2.37%
Jun 23 24.94 25.42
25.77
24.93
2.6M -0.24%
Jun 22 25 24.84
25.47
24.59
3.1M 0.28%
Jun 21 24.93 23.4
24.94
23.18
2.5M 8.11%
Jun 18 23.06 22.83
23.62
22.46
4.1M -0.77%
Jun 17 23.24 24.5
24.86
22.53
3.6M -5.8%
Jun 16 24.67 24.31
24.99
24.04
2.1M 0.61%
Jun 15 24.52 23.86
24.58
23.69
2.1M 3.68%
Jun 14 23.65 23.95
24.5
23.48
2.1M -0.25%
Jun 11 23.71 23.84
24.06
23.46
1.1M 0.55%
Jun 10 23.58 23.99
24.23
23.01
2.0M 0.47%
Jun 9 23.47 23.93
24.12
23.42
2.1M -1.76%
Jun 8 23.89 23.56
24.24
23.21
1.8M -0.62%
Jun 7 24.04 24.23
24.59
23.94
1.6M -0.62%
Jun 4 24.19 24.55
24.71
23.78
1.6M -0.25%
Jun 3 24.25 24.23
24.75
23.93
1.8M -0.98%
Jun 2 24.49 23.99
24.9
23.35
3.0M 3.20%
Jun 1 23.73 22
23.76
22
4.2M 9.41%
May 28 21.69 21.89
21.95
21.45
1.8M 0%
May 27 21.69 21.3
22
21.25
2.7M 1.88%
May 26 21.29 20.81
21.41
20.56
2.0M 2.85%
May 25 20.7 21.81
22
20.66
2.8M -5.52%
May 24 21.91 21.32
21.95
20.76
2.3M 4.58%
May 21 20.95 21.43
21.57
20.86
1.9M -0.19%
May 20 20.99 20.67
21.17
20.2
2.7M 1.60%
May 19 20.66 20.22
20.8
20.01
2.8M -1.43%
May 18 20.96 21.32
21.72
20.92
2.9M -2.24%
May 17 21.44 20.14
21.47
20.01
2.7M 5.77%
May 14 20.27 19.5
20.44
19.5
2.4M 5.68%
May 13 19.18 19.67
20.29
18.87
3.1M -4.72%
May 12 20.13 20.39
21.72
20.03
3.9M 0%
May 11 20.13 19.39
20.33
18.85
3.2M -0.79%
May 10 20.29 20
20.74
19.88
3.6M 3.05%
May 7 19.69 18.26
19.73
17.87
3.9M 7.07%
May 6 18.39 18.35
18.55
17.59
2.6M -0.43%
May 5 18.47 17.62
18.83
17.2
3.7M 6.39%
May 4 17.36 17.56
17.7
16.79
2.3M -0.4%
May 3 17.43 17.17
17.55
16.96
2.1M 2.95%
Apr 30 16.93 17.35
17.8
16.89
2.7M -4.46%
Apr 29 17.72 18.03
18.39
17.4
2.1M 0.11%
Apr 28 17.7 17
17.86
16.98
2.8M 4.86%
Apr 27 16.88 16.58
16.98
16.36
1.9M 2.61%
Apr 26 16.45 15.9
16.7
15.86
2.5M 2.56%
Apr 23 16.04 15.64
16.16
15.52
2.2M 2.43%
Apr 22 15.66 15.95
16.04
15.4
2.4M -1.26%
Apr 21 15.86 15.23
15.97
14.91
2.0M 1.28%
Apr 20 15.66 16.5
16.69
15.28
3.3M -6.17%
Apr 19 16.69 16.94
17.25
16.54
1.9M -1.24%
Apr 16 16.9 17.42
17.51
16.83
1.6M -2.76%
Apr 15 17.38 17.56
17.57
17.17
2.6M 0.17%
Apr 14 17.35 16.78
17.77
16.66
2.7M 5.79%
Apr 13 16.4 16.4
16.68
16.25
1.8M -0.18%
Apr 12 16.43 16.76
17.12
16.36
1.8M 0.06%
Apr 9 16.42 16.57
16.88
16.33
1.5M -1.38%
Apr 8 16.65 16.81
16.89
16.27
2.5M -2.52%
Apr 7 17.08 16.76
17.29
16.62
3.0M 2.03%
Apr 6 16.74 16.58
17.26
16.53
2.7M 2.70%
Apr 5 16.3 17.24
17.27
16.23
2.7M -6.43%
Apr 1 17.42 16.58
17.43
16.46
2.5M 6.15%
Mar 31 16.41 16.61
16.73
16.31
2.4M -1.44%
Mar 30 16.65 16.44
16.92
16.25
2.0M -0.12%
Mar 29 16.67 16.99
17.18
16.32
2.2M -3.64%
Mar 26 17.3 17.4
17.55
16.8
2.5M 3.04%
Mar 25 16.79 16.13
16.84
15.65
3.3M 0.24%
Mar 24 16.75 17.05
17.41
16.7
2.8M 1.64%
Mar 23 16.48 16.55
17.27
16.26
4.3M -5.12%
Mar 22 17.37 18.17
18.35
17.24
3.3M -5.7%
Mar 19 18.42 17.28
18.58
16.91
6.4M 6.91%
Mar 18 17.23 18.74
18.75
17.06
4.5M -9.17%
Mar 17 18.97 18.2
18.97
18.06
2.5M 3.72%
Mar 16 18.29 19.56
19.72
18.21
5.4M -8.82%
Mar 15 20.06 19.85
20.2
19.54
2.6M -0.79%
Mar 12 20.22 20.16
20.37
19.8
3.6M 1.61%
Mar 11 19.9 19.14
19.93
19.01
3.8M 4.90%
Mar 10 18.97 18.39
19.11
18.14
3.1M 3.95%
Mar 9 18.25 18.6
18.8
17.88
3.6M -2.25%
Mar 8 18.67 20.08
20.53
18.33
5.0M -6.13%
Mar 5 19.89 19.5
19.89
18.73
8.5M 5.63%
Mar 4 18.83 17.82
19.49
17.66
5.1M 7.85%
Mar 3 17.46 16.7
17.99
16.6
3.8M 5.75%
Mar 2 16.51 16.78
17.61
16.47
4.2M -1.61%
Mar 1 16.78 16.9
17.26
16.45
3.3M 2.76%
Feb 26 16.33 16.35
16.72
15.47
3.5M -1.92%
Feb 25 16.65 17.52
17.88
16.5
4.3M -3.98%
Feb 24 17.34 16.39
17.63
16.23
4.4M 6.84%
Feb 23 16.23 15.89
16.41
14.63
4.6M 3.31%
Feb 22 15.71 15.2
16.48
15.09
5.0M 5.08%
Feb 19 14.95 14.45
15.06
14.42
2.8M 3.82%
Feb 18 14.4 15.2
15.31
14.35
4.8M -5.51%
Feb 17 15.24 14.95
15.31
14.54
3.6M 2.56%
Feb 16 14.86 14.87
15.22
14.56
2.7M 4.06%
Feb 12 14.28 13.56
14.41
13.51
2.5M 2.88%
Feb 11 13.88 14.32
14.44
13.6
3.2M -4.34%
Feb 10 14.51 13.84
14.64
13.75
4.2M 5.84%
Feb 9 13.71 14.2
14.26
13.69
3.0M -4.92%
Feb 8 14.42 13.28
14.48
13.27
3.9M 10.67%
Feb 5 13.03 13.26
13.41
12.91
2.4M 0.23%
Feb 4 13 13.03
13.2
12.68
2.6M -1.07%
Feb 3 13.14 12.36
13.29
12.36
4.2M 7.35%
Feb 2 12.24 12.5
12.62
11.98
4.4M 1.16%
Feb 1 12.1 12.55
12.65
11.89
5.1M -2.18%
Jan 29 12.37 12.78
13.48
12.23
5.7M -4.33%
Jan 28 12.93 13.85
14.01
12.66
8.0M -7.64%
Jan 27 14 12.37
14.74
12.28
10.6M 10.15%
Jan 26 12.71 12.68
13.2
12.5
5.5M 1.27%
Jan 25 12.55 12.23
12.74
11.66
7.2M 0.24%
Jan 22 12.52 12.39
12.87
12.05
7.8M -3.77%
Jan 21 13.01 15.07
15.29
12.59
12.3M -14.01%
Jan 20 15.13 15.76
15.89
15.01
3.3M -2.76%
Jan 19 15.56 14.95
15.78
14.91
3.8M 5.92%
Jan 15 14.69 15.27
15.36
14.54
4.1M -5.65%
Jan 14 15.57 15
15.84
14.97
3.4M 5.42%
Jan 13 14.77 15.35
15.38
14.5
3.5M -4.03%
Jan 12 15.39 14.46
15.4
14.37
4.2M 8.92%
Jan 11 14.13 13.5
14.2
13.36
3.0M 0.28%
Jan 8 14.09 15.02
15.02
14.01
3.8M -4.41%
Jan 7 14.74 15
15.18
14.56
4.9M 0.34%
Jan 6 14.69 13.76
15.06
13.39
12.0M 8.01%
Jan 5 13.6 12.82
13.9
12.77
4.8M 8.63%
Jan 4 12.52 12.29
12.7
12.05
3.7M 3.47%
Dec 31 12.1 12.17
12.37
12.05
2.6M -1.71%
Dec 30 12.31 12.02
12.45
12
2.4M 1.99%
Dec 29 12.07 12.14
12.36
11.92
2.9M 0.50%
Dec 28 12.01 12.22
12.56
11.98
2.7M -1.23%
Dec 24 12.16 12.45
12.47
11.99
1.6M -1.62%
Dec 23 12.36 11.66
12.46
11.66
3.8M 7.48%
Dec 22 11.5 11.74
11.84
11.47
3.5M -2.46%
Dec 21 11.79 11.41
11.98
11.15
4.6M -3.68%
Dec 18 12.24 12.13
12.38
11.94
6.6M 0.58%
Dec 17 12.17 12.51
12.62
12.04
4.0M -1.93%
Dec 16 12.41 13.16
13.19
12.35
4.2M -5.48%
Dec 15 13.13 12.7
13.14
12.52
5.0M 1.63%
Dec 14 12.92 13.86
13.98
12.86
3.9M -3.94%
Dec 11 13.45 13.8
13.8
13.18
4.0M -1.18%
Dec 10 13.61 12.4
13.67
12.35
7.3M 9.76%
Dec 9 12.4 12.45
12.92
12.08
7.0M 1.31%
Dec 8 12.24 11.56
12.29
11.55
4.9M 4.62%
Dec 7 11.7 12.25
12.4
11.65
6.1M -6.1%
Dec 4 12.46 11.5
12.47
11.48
5.3M 11.05%
Dec 3 11.22 10.94
11.48
10.76
5.4M 4.08%
Dec 2 10.78 10.01
11.23
9.98
5.5M 7.26%
Dec 1 10.05 10.48
10.56
9.83
4.0M -0.1%
Nov 30 10.06 10.83
10.95
10.02
4.8M -9.69%
Nov 27 11.14 11.28
11.36
10.99
1.9M -1.76%
Nov 25 11.34 11.21
11.59
10.97
4.5M -0.79%
Nov 24 11.43 11.3
11.69
11.06
6.8M 6.72%
Nov 23 10.71 9.84
10.72
9.77
5.3M 12.38%
Nov 20 9.53 9.76
9.94
9.51
4.3M -2.66%
Nov 19 9.79 9.22
9.83
9.15
4.1M 4.59%
Nov 18 9.36 9.77
10.05
9.35
4.0M -2.19%
Nov 17 9.57 9.3
9.62
9.15
3.8M 0.95%
Nov 16 9.48 9.25
9.49
9.08
4.1M 8.34%
Nov 13 8.75 8.37
8.78
8.34
3.3M 4.29%
Nov 12 8.39 8.45
8.9
8.29
3.8M -3.01%
Nov 11 8.65 8.83
8.97
8.55
3.7M -0.46%
Nov 10 8.69 8.96
8.98
8.49
5.1M 0.12%
Nov 9 8.68 8
9.11
7.97
9.1M 23.30%
Nov 6 7.04 7.25
7.55
7
4.3M -3.3%
Nov 5 7.28 7.5
7.75
7.21
5.3M -5.33%
Nov 4 7.69 7.72
7.8
7.31
5.8M 0%
Nov 3 7.69 8.14
8.22
7.6
3.8M -3.03%
Nov 2 7.93 7.85
8.05
7.56
3.7M 2.72%
Oct 30 7.72 7.74
7.84
7.51
3.7M -1.03%
Oct 29 7.8 7.15
7.8
7.01
4.1M 5.69%
Oct 28 7.38 7.7
7.81
7.24
6.0M -7.75%
Oct 27 8 7.98
8.1
7.83
2.9M -0.37%
Oct 26 8.03 8.62
8.62
7.9
5.6M -7.91%
Oct 23 8.72 9.08
9.18
8.65
3.5M -2.9%
Oct 22 8.98 8.51
9
8.44
4.9M 5.65%
Oct 21 8.5 8.58
8.99
8.44
5.6M -2.3%
Oct 20 8.7 8.34
8.91
8.34
4.7M 4.95%
Oct 19 8.29 8.62
8.66
8.28
4.4M -3.04%
Oct 16 8.55 8.77
8.96
8.5
3.8M -3.39%
Oct 15 8.85 8.29
8.85
8.22
4.0M 4.24%
Oct 14 8.49 8.31
8.98
8.31
5.1M 2.29%
Oct 13 8.3 8.55
8.68
8.23
6.2M -3.82%
Oct 12 8.63 8.67
8.67
8.23
6.9M -0.69%
Oct 9 8.69 9.29
9.36
8.6
4.2M -5.44%
Oct 8 9.19 8.72
9.19
8.52
3.5M 7.11%
Oct 7 8.58 8.5
8.66
8.37
3.2M 1.90%
Oct 6 8.42 9.05
9.26
8.41
4.6M -4.64%
Oct 5 8.83 8.79
8.96
8.48
4.7M 3.03%
Oct 2 8.57 8
8.8
7.96
5.9M 1.66%
Oct 1 8.43 8.71
8.83
8.34
4.2M -5.49%
Sep 30 8.92 8.89
9.3
8.79
5.3M 1.13%
Sep 29 8.82 9.12
9.12
8.7
3.6M -4.13%
Sep 28 9.2 8.97
9.4
8.87
4.1M 5.38%
Sep 25 8.73 8.68
8.9
8.56
4.0M -0.91%
Sep 24 8.81 8.51
9.07
8.22
4.1M 1.15%
Sep 23 8.71 9.7
9.78
8.71
4.4M -10.02%
Sep 22 9.68 9.3
9.91
9.28
5.8M 4.54%
Sep 21 9.26 10.09
10.18
9.21
6.5M -11.3%
Sep 18 10.44 10.66
10.82
10.26
7.9M -1.6%
Sep 17 10.61 10.42
10.73
10.32
4.2M -1.3%
Sep 16 10.75 10.19
11.09
10.06
7.6M 6.86%
Sep 15 10.06 10.29
10.52
9.98
5.3M -1.37%
Sep 14 10.2 10.17
10.38
9.73
6.4M 1.69%
Sep 11 10.03 10.09
10.23
9.73
8.6M 0.10%
Sep 10 10.02 11.09
11.09
9.97
23.2M -9.89%
Sep 9 11.12 11.17
11.23
10.86
3.4M 0.91%
Sep 8 11.02 11.79
11.8
11
4.4M -9.6%
Sep 4 12.19 12.46
12.53
11.66
4.8M -1.3%
Sep 3 12.35 12.97
13.11
12.31
12.0M -5.36%
Sep 2 13.05 13.77
13.9
13.03
4.4M -5.78%
Sep 1 13.85 13.75
14.09
13.62
2.5M 0.80%
Aug 31 13.74 14.48
14.48
13.68
2.0M -4.65%
Aug 28 14.41 14.39
14.71
14.25
1.4M 0.14%
Aug 27 14.39 14.25
14.48
14
2.5M 1.91%
Aug 26 14.12 15
15.12
14.11
1.9M -5.49%
Aug 25 14.94 14.89
15.06
14.64
1.3M 1.91%
Aug 24 14.66 14.29
14.94
14.02
1.9M 3.90%
Aug 21 14.11 14.49
14.53
13.91
2.1M -2.89%
Aug 20 14.53 14.64
14.94
14.53
3.4M -2.74%
Aug 19 14.94 14.66
15.15
14.56
2.8M 1.36%
Aug 18 14.74 14.92
15.06
14.72
1.8M -2.12%
Aug 17 15.06 15.16
15.36
14.69
2.0M -0.53%
Aug 14 15.14 14.8
15.33
14.67
2.4M 0.80%
Aug 13 15.02 15.15
15.4
14.97
2.2M -1.57%
Aug 12 15.26 15.66
15.69
15.11
2.5M 0.73%
Aug 11 15.15 15.88
16.18
15.08
3.6M -2.19%
Aug 10 15.49 14.61
15.79
14.53
4.5M 6.98%
Aug 7 14.48 14
14.51
13.85
2.7M 2.77%
Aug 6 14.09 14.06
14.37
13.74
3.5M -3.63%
Aug 5 14.62 14.43
14.71
14.22
3.0M 4.73%
Aug 4 13.96 13.33
14.23
13.24
3.0M 4.57%
Aug 3 13.35 13.22
13.55
13.02
2.8M 1.06%
Jul 31 13.21 13.35
13.53
12.89
3.9M -2.22%
Jul 30 13.51 13.6
13.68
13.24
2.0M -3.22%
Jul 29 13.96 13.8
13.96
13.56
1.7M 1.97%
Jul 28 13.69 13.94
14.16
13.62
1.8M -2.7%
Jul 27 14.07 13.89
14.09
13.56
2.1M 0.64%
Jul 24 13.98 14.16
14.37
13.92
1.7M -1.06%
Jul 23 14.13 14.33
14.54
13.9
2.5M -2.69%
Jul 22 14.52 14.29
14.65
14.08
2.5M -0.41%
Jul 21 14.58 13.41
14.6
13.41
4.0M 10.71%
Jul 20 13.17 13.22
13.48
13.04
1.9M -0.83%
Jul 17 13.28 13.81
14.03
13.27
2.3M -3.77%
Jul 16 13.8 13.3
14.19
13.22
3.1M 2%
Jul 15 13.53 13.72
13.89
13.22
3.3M 1.50%
Jul 14 13.33 12.43
13.36
12.3
3.1M 6.47%
Jul 13 12.52 13.14
13.25
12.46
3.3M -3.54%
Jul 10 12.98 12.09
13.05
12.06
4.6M 6.22%
Jul 9 12.22 13.21
13.3
12.2
2.6M -7.56%
Jul 8 13.22 12.93
13.47
12.77
2.4M 2.32%
Jul 7 12.92 13.46
13.51
12.9
2.1M -5.28%
Jul 6 13.64 14
14.04
13.44
3.9M 0.22%
Jul 2 13.61 13.87
14.13
13.47
3.2M 1.95%
Jul 1 13.35 13.81
14.15
13.13
4.3M -3.26%
Jun 30 13.8 12.99
13.87
12.79
3.3M 5.02%
Jun 29 13.14 12.3
13.16
12.11
4.2M 7.35%
Jun 26 12.24 12.87
12.9
12.08
4.7M -6.28%
Jun 25 13.06 12.52
13.14
12.3
3.7M 2.59%
Jun 24 12.73 14.01
14.28
12.7
5.3M -11.84%
Jun 23 14.44 15.01
15.38
14.41
3.2M -1.9%
Jun 22 14.72 14.85
15.07
14.35
3.4M -2.65%
Jun 19 15.12 15.5
15.61
14.77
6.6M 1.41%
Jun 18 14.91 14.39
15.2
14.12
2.9M 2.12%
Jun 17 14.6 15.45
15.54
14.59
4.8M -6.89%
Jun 16 15.68 16.06
16.09
14.93
3.9M 4.67%
Jun 15 14.98 13.56
15.24
13.44
3.6M 2.18%
Jun 12 14.66 14.99
15.22
13.93
5.1M 7.32%
Jun 11 13.66 13.7
14.87
13.05
4.4M -12.83%
Jun 10 15.67 17.1
17.1
15.36
4.4M -9.79%
Jun 9 17.37 17.26
17.99
16.26
6.1M -5.29%
Jun 8 18.34 17.7
18.41
17.24
7.8M 8.14%
Jun 5 16.96 15.9
17.28
15.9
5.8M 15.14%
Jun 4 14.73 14.08
14.8
13.75
4.2M 4.25%
Jun 3 14.13 13.8
14.19
13.8
3.3M 3.67%
Jun 2 13.63 13.37
13.81
13.19
4.3M 3.81%
Jun 1 13.13 11.9
13.16
11.65
5.8M 9.87%
May 29 11.95 12.46
12.46
11.57
5.9M -5.31%
May 28 12.62 13.04
13.12
12.53
4.4M -3.66%
May 27 13.1 12.75
13.2
12.2
4.6M 4.13%
May 26 12.58 12.94
12.97
12.38
3.5M 2.36%
May 22 12.29 12.3
12.47
11.99
2.9M -2.15%
May 21 12.56 12.61
12.85
12.26
4.3M 0.56%
May 20 12.49 12.44
12.85
12.28
3.8M 4.61%
May 19 11.94 12.43
12.58
11.81
4.2M -3.16%
May 18 12.33 12.1
12.54
11.98
5.6M 9.02%
May 15 11.31 11.18
11.57
11.07
2.9M 0%
May 14 11.31 10.98
11.69
10.23
6.1M -0.53%
May 13 11.37 12.25
12.26
11.14
7.9M -7.41%
May 12 12.28 12
12.71
11.91
6.1M 4.07%
May 11 11.8 11.5
11.98
11.43
3.9M 0.60%
May 8 11.73 10.85
11.91
10.73
4.9M 10.66%
May 7 10.6 10.4
11.15
10.05
4.8M 2.02%
May 6 10.39 10.59
11.1
10.3
5.5M -0.67%
May 5 10.46 11.58
11.91
10.41
4.9M -3.59%
May 4 10.85 9.99
10.88
9.85
4.7M 4.63%
May 1 10.37 11.11
11.54
10.21
6.0M -12.56%
Apr 30 11.86 11.88
12.4
10.61
9.4M 2.51%
Apr 29 11.57 9.66
11.68
9.65
7.0M 26.17%
Apr 28 9.17 9.34
9.58
8.8
6.0M 0.22%
Apr 27 9.15 8.9
9.3
8.47
4.8M -0.54%
Apr 24 9.2 9.62
9.88
8.71
5.3M 0.33%
Apr 23 9.17 8.79
9.31
8.47
6.0M 9.30%
Apr 22 8.39 8.25
8.48
8.04
5.7M 7.15%
Apr 21 7.83 7.61
8.07
7.42
7.4M -1.01%
Apr 20 7.91 7.13
8.13
7.04
5.9M -0.38%
Apr 17 7.94 7.09
7.98
7.03
6.4M 13.11%
Apr 16 7.02 7.3
7.64
6.9
5.3M -4.88%
Apr 15 7.38 6.98
7.41
6.87
5.6M -2.51%
Apr 14 7.57 8.1
8.33
7.38
6.7M -7.23%
Apr 13 8.16 8.7
8.92
8.01
8.3M 3.16%
Apr 9 7.91 8.06
9.18
7.08
13.8M 7.91%
Apr 8 7.33 7.17
7.36
6.59
7.2M 10.89%
Apr 7 6.61 6.7
7.22
6.45
10.3M 7.65%
Apr 6 6.14 6.08
6.25
5.76
5.2M 3.02%
Apr 3 5.96 6.66
6.74
5.5
9.4M -4.33%
Apr 2 6.23 5.99
7.64
5.76
9.4M 11.25%
Apr 1 5.6 5.93
5.95
5.4
6.7M -8.65%
Mar 31 6.13 5.93
6.69
5.86
6.7M 7.36%
Mar 30 5.71 5.71
5.79
5.16
5.2M -1.38%
Mar 27 5.79 6.18
6.21
5.72
6.2M -10.09%
Mar 26 6.44 6.35
7.28
6.2
5.4M 2.88%
Mar 25 6.26 6.7
7.1
5.91
6.0M 0%
Mar 24 6.26 5.78
6.3
5.5
5.8M 18.11%
Mar 23 5.3 5.44
5.6
5
5.1M -3.81%
Mar 20 5.51 5.76
6.07
5.23
7.5M -1.08%
Mar 19 5.57 4.95
5.61
4.66
9.6M 19.02%
Mar 18 4.68 5.04
5.42
4.5
8.6M -15.68%
Mar 17 5.55 6.72
6.85
5.5
8.5M -15.4%
Mar 16 6.56 6.14
7.47
6.14
9.8M -13.68%
Mar 13 7.6 7.07
7.6
6.04
12.5M 18.38%
Mar 12 6.42 6.88
6.9
5.96
10.9M -14.4%
Mar 11 7.5 8.97
9.18
7.41
8.5M -19.61%
Mar 10 9.33 10.03
10.13
8.58
9.1M 2.30%
Mar 9 9.12 11.36
12.03
9.06
13.1M -42.5%
Mar 6 15.86 17.27
17.49
15.84
3.9M -12.67%
Mar 5 18.16 18.51
18.93
17.89
4.3M -4.32%
Mar 4 18.98 19.17
19.2
18.41
2.4M 1.17%
Mar 3 18.76 19.3
19.69
18.53
3.2M -1.57%
Mar 2 19.06 19.28
19.38
18.23
4.0M 1.11%
Feb 28 18.85 17.12
19
17.09
5.1M 5.90%
Feb 27 17.8 18.14
18.69
16.95
3.8M -5.47%
Feb 26 18.83 19.9
19.97
18.67
2.3M -5.42%
Feb 25 19.91 20.95
21.01
19.67
2.0M -5.42%
Feb 24 21.05 21.12
21.26
20.61
1.8M -4.32%
Feb 21 22 22.06
22.21
21.55
1.1M -1.57%
Feb 20 22.35 22.48
22.54
21.98
1.2M -0.04%
Feb 19 22.36 22.54
22.79
22.19
2.1M 0.04%
Feb 18 22.35 21.84
22.41
21.84
1.7M 1.31%
Feb 14 22.06 22.3
22.36
21.79
1.3M -1.39%
Feb 13 22.37 22.6
22.98
22.07
1.9M -1.06%
Feb 12 22.61 22.54
22.86
22.22
2.1M 3.43%
Feb 11 21.86 21.93
22.18
21.79
1.4M 1.49%
Feb 10 21.54 21.74
21.83
21.42
1.4M -1.87%
Feb 7 21.95 22.05
22.23
21.84
1.5M -1.79%
Feb 6 22.35 22.59
22.75
21.95
1.7M -1.06%
Feb 5 22.59 22.18
22.98
22.18
2.3M 4.73%
Feb 4 21.57 21.76
21.91
21.46
2.0M 1.41%
Feb 3 21.27 20.76
21.61
20.7
3.7M 1.48%
Jan 31 20.96 20.89
21.5
20.53
3.7M -1.23%
Jan 30 21.22 20.35
21.7
19.89
4.9M -5.9%
Jan 29 22.55 23.35
23.49
22.49
2.7M -3.05%
Jan 28 23.26 23.39
23.42
22.99
2.0M 0.95%
Jan 27 23.04 23.16
23.52
22.99
2.0M -3.19%
Jan 24 23.8 24
24.09
23.33
2.7M -1.69%
Jan 23 24.21 24.1
24.5
23.93
2.3M -1.78%
Jan 22 24.65 24.5
24.79
24.09
2.1M 0.41%
Jan 21 24.55 25.19
25.32
24.46
2.1M -3.08%
Jan 17 25.33 26.38
26.55
25.26
3.1M -3.76%
Jan 16 26.32 27.65
27.73
25.97
5.0M -5.6%
Jan 15 27.88 27.81
28.12
27.66
1.2M -0.43%
Jan 14 28 27.35
28.04
27.28
1.5M 2.56%
Jan 13 27.3 27.09
27.34
26.75
1.9M 0.59%
Jan 10 27.14 27.21
27.48
27.01
1.8M -0.88%
Jan 9 27.38 26.87
27.39
26.17
2.4M 1.07%
Jan 8 27.09 27.85
27.85
26.76
2.0M -2.27%
Jan 7 27.72 27.4
27.86
27.25
1.6M 1.09%
Jan 6 27.42 27.47
27.61
27.18
2.1M 0.40%
Jan 3 27.31 27.3
27.46
26.77
2.7M 2.86%
Jan 2 26.55 26.89
27.08
26.39
1.9M -0.93%
Dec 31 26.8 26.05
26.85
25.99
2.2M 1.79%
Dec 30 26.33 26.63
26.83
26.23
1.9M -0.72%
Dec 27 26.52 26.73
26.9
26.34
1.3M -0.04%
Dec 26 26.53 26.78
26.92
26.45
833K -0.11%
Dec 24 26.56 26.68
26.82
26.44
521K -0.19%
Dec 23 26.61 25.75
26.64
25.75
1.6M 3.22%
Dec 20 25.78 25.61
25.85
25.29
5.3M 1.18%
Dec 19 25.48 25.49
25.91
25.31
2.1M 0.04%
Dec 18 25.47 25.41
25.85
25.41
1.8M -0.04%
Dec 17 25.48 25.24
25.62
25.18
1.8M 0.83%
Dec 16 25.27 25.28
25.83
25.14
2.5M 0.92%
Dec 13 25.04 26.15
26.17
24.91
2.3M -3.47%
Dec 12 25.94 24.94
26.05
24.94
2.7M 4.30%
Dec 11 24.87 25
25.11
24.62
1.4M -0.12%
Dec 10 24.9 25
25.06
24.6
1.9M -0.32%
Dec 9 24.98 24.1
25.12
24.1
2.5M 2.21%
Dec 6 24.44 23.81
24.6
23.8
2.9M 2.82%
Dec 5 23.77 24.46
24.61
23.67
2.9M -1.49%
Dec 4 24.13 23.83
24.6
23.81
2.9M 3.38%
Dec 3 23.34 23.17
23.96
22.93
2.8M -0.51%
Dec 2 23.46 23.31
23.72
23.11
2.5M 1.96%
Nov 29 23.01 23.33
23.55
23.01
1.2M -3.16%
Nov 27 23.76 23.77
23.9
23.28
1.2M 0.08%
Nov 26 23.74 24.01
24.15
23.61
1.7M -1.41%
Nov 25 24.08 24.29
24.69
23.85
2.7M -1.79%
Nov 22 24.52 24.29
24.75
23.95
2.5M 1.49%
Nov 21 24.16 24.13
24.37
23.63
2.1M 1.38%
Nov 20 23.83 22.94
24.36
22.93
2.7M 2.85%
Nov 19 23.17 23.63
23.7
23.03
2.1M -2.36%
Nov 18 23.73 23.92
24
23.51
2.4M -2.47%
Nov 15 24.33 23.6
24.63
23.56
2.3M 2.10%
Nov 14 23.83 24.07
24.44
23.68
2.2M -0.42%
Nov 13 23.93 23.86
24.33
23.65
2.6M -1.52%
Nov 12 24.3 24.55
24.76
24.17
2.1M -0.49%
Nov 11 24.42 24.28
24.94
24.21
2.2M -1.37%
Nov 8 24.76 24.58
24.85
24.12
2.9M -0.88%
Nov 7 24.98 24.23
25.27
24.17
4.9M 5.49%
Nov 6 23.68 24
24.71
23.35
3.7M -1.82%
Nov 5 24.12 23.98
24.98
23.81
6.1M 1.30%
Nov 4 23.81 22.58
24.63
22.35
6.7M 8.18%
Nov 1 22.01 20.92
22.4
20.87
6.2M 6.69%
Oct 31 20.63 20.99
21.9
19.96
7.5M 5.74%
Oct 30 19.51 19.88
20.05
19.27
4.1M -1.32%
Oct 29 19.77 19.5
20.14
19.37
2.7M 0.36%
Oct 28 19.7 19.91
20.24
19.54
1.8M -0.56%
Oct 25 19.81 19.66
20.06
19.31
2.1M 0.87%
Oct 24 19.64 20.29
20.3
19.33
1.9M -2.29%
Oct 23 20.1 19.49
20.5
19.11
2.8M 3.02%
Oct 22 19.51 19.21
19.9
18.88
2.4M 2.36%
Oct 21 19.06 18.61
19.29
18.61
2.1M 2.14%
Oct 18 18.66 19.01
19.53
18.64
2.5M -1.37%
Oct 17 18.92 19.22
19.27
18.75
3.2M -1.15%
Oct 16 19.14 19.63
19.96
19.09
2.1M -2.89%
Oct 15 19.71 19.82
20.18
19.52
2.5M -1.25%
Oct 14 19.96 19.73
20.11
19.31
1.9M 0%
Oct 11 19.96 19.86
20.2
19.64
2.6M 1.94%
Oct 10 19.58 19.4
19.83
19.32
2.0M 1.45%
Oct 9 19.3 19.24
19.52
19
3.1M 1.58%
Oct 8 19 20
20.1
18.98
4.6M -5.8%
Oct 7 20.17 21
21
20.16
3.1M -3.72%
Oct 4 20.95 21.69
22.15
20.63
3.9M -4.34%
Oct 3 21.9 21.17
22.09
21.11
4.0M 2.38%
Oct 2 21.39 21.5
22.2
21.29
3.9M -1.34%
Oct 1 21.68 22.27
22.78
21.63
3.6M -1.94%
Sep 30 22.11 21.88
22.28
21.83
3.8M 0.73%
Sep 27 21.95 21.44
22.39
21.42
3.7M 0.60%
Sep 26 21.82 21.75
22.15
21.64
3.7M -0.77%
Sep 25 21.99 21.72
22.37
21.61
3.6M -0.68%
Sep 24 22.14 23.1
23.38
22
4.4M -5.43%
Sep 23 23.41 22.79
23.64
22.78
3.4M 1.43%
Sep 20 23.08 22.96
23.47
22.63
5.8M 1.14%
Sep 19 22.82 23.1
23.25
22.6
3.1M -0.22%
Sep 18 22.87 22.89
23.72
22.65
3.4M -1.8%
Sep 17 23.29 24.88
25.04
23
4.4M -6.65%
Sep 16 24.95 23.01
25.33
22.44
7.5M 21.12%
Sep 13 20.6 20.7
21.02
20.3
2.3M 0.88%
Sep 12 20.42 20.79
20.99
20.28
2.9M -4.36%
Sep 11 21.35 21.05
21.8
20.74
2.9M 2.35%
Sep 10 20.86 20.8
21.59
20.75
2.8M 1.26%
Sep 9 20.6 19.8
20.63
19.65
3.0M 6.30%
Sep 6 19.38 19.24
19.51
18.8
2.3M -0.77%
Sep 5 19.53 18.95
19.79
18.94
2.9M 4.22%
Sep 4 18.74 18.51
18.91
18.31
1.8M 3.48%
Sep 3 18.11 17.81
18.22
17.47
2.6M -0.66%
Aug 30 18.23 18.36
18.74
18.06
1.7M -1.46%
Aug 29 18.5 18.23
18.62
18.14
1.7M 2.66%
Aug 28 18.02 17.64
18.25
17.46
2.5M 3.56%
Aug 27 17.4 17.72
17.89
17.04
2.6M -0.97%
Aug 26 17.57 18.15
18.27
17.46
3.0M -1.9%
Aug 23 17.91 18.83
19.2
17.86
3.2M -6.57%
Aug 22 19.17 19.54
19.81
19.16
1.9M -2.24%
Aug 21 19.61 19.97
20.29
19.58
2.4M -0.76%
Aug 20 19.76 19.76
19.86
19.35
2.1M -0.65%
Aug 19 19.89 19.28
19.98
19.13
2.7M 4.85%
Aug 16 18.97 18.32
19.04
18.09
4.7M 2.43%
Aug 15 18.52 18.21
18.59
17.9
3.7M 0.93%
Aug 14 18.35 19.25
19.25
18.33
4.2M -6.9%
Aug 13 19.71 19.31
20.6
19.08
5.7M 0.92%
Aug 12 19.53 20.1
20.27
19.1
6.1M -4.08%
Aug 9 20.36 20.19
20.96
20.01
5.1M 1.50%
Aug 8 20.06 22.1
22.25
19.75
8.8M -7.3%
Aug 7 21.64 21.62
21.93
21.05
3.7M -1.86%
Aug 6 22.05 22.63
22.84
21.58
3.0M -2.35%
Aug 5 22.58 22.25
22.76
21.99
2.7M -1.14%
Aug 2 22.84 23.12
23.47
22.38
1.9M -1.38%
Aug 1 23.16 23.64
23.85
22.86
3.7M -3.66%
Jul 31 24.04 23.48
24.64
23.26
3.6M 2.25%
Jul 30 23.51 22.19
23.64
22.05
3.3M 5.71%
Jul 29 22.24 22.26
22.36
21.83
2.1M -0.09%
Jul 26 22.26 22.38
22.43
22.07
1.7M -0.54%
Jul 25 22.38 22.78
22.78
22.28
2.9M -1.24%
Jul 24 22.66 22.21
23.07
22.21
3.6M 1.57%
Jul 23 22.31 22.41
22.65
21.94
2.7M 0.95%
Jul 22 22.1 21.62
22.11
21.51
4.4M 2.46%
Jul 19 21.57 21.32
21.64
21.2
2.6M 1.22%
Jul 18 21.31 21.76
21.98
21.25
2.7M -2.25%
Jul 17 21.8 22.66
22.66
21.79
3.0M -3.75%
Jul 16 22.65 23.4
23.53
22.27
3.1M -3.49%
Jul 15 23.47 23.76
23.92
23.41
1.5M -1.18%
Jul 12 23.75 23.73
23.94
23.38
2.4M 0.13%
Jul 11 23.72 24.99
25.09
23.7
2.8M -5.04%
Jul 10 24.98 25.33
25.47
24.53
2.2M 1.54%
Jul 9 24.6 24.48
24.7
24.18
1.8M 0.45%
Jul 8 24.49 24.62
25.04
24.48
1.2M -1.21%
Jul 5 24.79 24.34
24.83
24.3
1.1M 1.47%
Jul 3 24.43 24.27
24.45
24.09
837K 1.16%
Jul 2 24.15 24.89
24.89
24.09
2.3M -3.17%
Jul 1 24.94 25.08
25.54
24.74
2.7M 1.18%
Jun 28 24.65 24.31
24.84
24.18
3.0M 1.73%
Jun 27 24.23 24.73
24.99
23.94
2.1M -2.14%
Jun 26 24.76 24.62
25.25
24.56
2.0M 2.19%
Jun 25 24.23 24.72
24.88
24.23
2.1M -2.22%
Jun 24 24.78 24.89
25.08
24.64
1.5M -0.6%
Jun 21 24.93 24.88
25.2
24.8
2.0M 0%
Jun 20 24.93 24.87
25.44
24.8
2.2M 3.06%
Jun 19 24.19 23.99
24.58
23.71
1.7M 0.83%
Jun 18 23.99 23.61
24.2
23.61
1.6M 2.26%
Jun 17 23.46 23.12
23.63
23.05
1.8M 1.12%
Jun 14 23.2 23.84
24.08
23.19
2.1M -2.85%
Jun 13 23.88 23.81
23.9
23.41
1.8M 3.24%
Jun 12 23.13 23.4
23.56
23.03
2.1M -2.24%
Jun 11 23.66 23.72
24.05
23.61
1.9M 0.64%
Jun 10 23.51 24.03
24.11
23.4
2.2M -1.8%
Jun 7 23.94 24.34
24.35
22.88
2.9M -1.6%
Jun 6 24.33 24.28
24.63
24.18
1.7M 0.29%
Jun 5 24.26 24.69
24.69
24.04
2.3M -1.98%
Jun 4 24.75 24.93
25.1
24.35
2.4M 0.41%
Jun 3 24.65 25.04
25.14
24.42
3.8M -0.8%
May 31 24.85 24.42
25.59
24.4
3.6M -0.16%
May 30 24.89 25.31
25.46
24.78
3.8M -2.35%
May 29 25.49 25
25.54
24.83
3.1M -0.04%
May 28 25.5 25.65
25.77
25.4
3.2M -0.43%
May 24 25.61 25.71
25.97
25.07
2.7M 0.91%
May 23 25.38 26.03
26.03
24.92
5.0M -4.91%
May 22 26.69 27.17
27.2
26.55
2.4M -2.91%
May 21 27.49 27.02
27.54
26.94
1.6M 2.04%
May 20 26.94 26.68
27.02
26.52
2.3M 1.05%
May 17 26.66 27.63
27.75
26.66
2.1M -4.34%
May 16 27.87 28.2
28.43
27.83
2.3M -0.78%
May 15 28.09 27.65
28.27
27.53
2.5M 0.54%
May 14 27.94 27.56
28.24
27.55
2.4M 2.19%
May 13 27.34 27.33
27.85
27.07
2.3M -0.69%
May 10 27.53 27.52
27.75
27.09
1.9M -0.33%
May 9 27.62 26.59
27.78
26.58
2.7M 1.77%
May 8 27.14 26.75
27.46
26.7
2.7M 1.12%
May 7 26.84 26.29
26.88
25.95
3.3M 0.71%
May 6 26.65 25.87
27.17
25.7
3.2M 1.49%
May 3 26.26 25.55
26.77
25.45
3.9M 3.47%
May 2 25.38 24.9
25.53
24.29
7.2M -1.86%
May 1 25.86 27.28
27.28
25.85
2.4M -5.07%
Apr 30 27.24 27.66
27.68
26.96
1.3M -0.55%
Apr 29 27.39 27.6
27.7
27.19
1.6M -0.94%
Apr 26 27.65 28.28
28.41
27.14
2.0M -2.88%
Apr 25 28.47 28.53
29.11
28.28
1.9M -0.38%
Apr 24 28.58 29.43
29.52
28.53
2.3M -1.99%
Apr 23 29.16 29.12
29.7
28.6
4.8M 1.82%
Apr 22 28.64 27.94
28.65
27.41
1.6M 4.68%
Apr 18 27.36 28.05
28.1
27.05
2.4M -1.83%
Apr 17 27.87 28.34
28.65
27.79
1.4M -1.21%
Apr 16 28.21 28.59
28.76
28.04
2.3M -1.23%
Apr 15 28.56 29.3
29.47
28.52
1.7M -2.92%
Apr 12 29.42 29.89
30.05
29.27
1.8M 2.90%
Apr 11 28.59 28.51
28.84
28.25
1.2M -0.21%
Apr 10 28.65 28.64
28.93
28.55
1.3M 0.53%
Apr 9 28.5 28.82
28.99
28.39
1.3M -1.69%
Apr 8 28.99 28.96
29.39
28.66
1.7M 0.35%
Apr 5 28.89 28.19
29.08
28.19
1.8M 3.10%
Apr 4 28.02 27.87
28.07
27.47
1.6M 0.65%
Apr 3 27.84 29.06
29.2
27.81
2.4M -4.1%
Apr 2 29.03 29.59
29.84
29.02
1.6M -2.02%
Apr 1 29.63 29.59
29.71
29.03
2.1M 1.13%
Mar 29 29.3 29.91
30
29.13
1.4M -0.68%
Mar 28 29.5 28.9
29.57
28.89
1.5M 1.06%
Mar 27 29.19 29.1
29.36
28.63
2.0M -0.14%
Mar 26 29.23 29.04
29.52
28.79
1.8M 0%